B - Index Morningstar Brasil Momento Fundo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	124.89	124.98	124.61	124.61	124.61	183
2025-08-04	124.61	124.61	124.44	124.56	124.56	125
2025-08-01	125.25	125.25	124.03	124.03	124.03	322
2025-07-31	123.40	123.81	123.40	123.81	123.81	142
2025-07-30	123.82	124.97	123.82	124.97	124.97	180
2025-07-29	124.05	124.05	123.88	123.88	123.88	104
2025-07-28	122.87	123.07	122.87	123.07	123.07	130
2025-07-25	124.45	124.45	124.45	124.45	124.45	100
2025-07-24	124.70	124.70	124.54	124.54	124.54	125
2025-07-23	125.96	125.96	125.89	125.89	125.89	196
2025-07-22	124.44	124.44	124.44	124.44	124.44	100
2025-07-21	125.33	125.33	125.33	125.33	125.33	100
2025-07-18	125.47	125.47	124.70	124.86	124.86	239
2025-07-17	126.13	126.65	126.13	126.65	126.65	120
2025-07-16	126.53	126.53	126.53	126.53	126.53	100
2025-07-15	126.09	126.86	126.09	126.86	126.86	671
2025-07-14	126.19	126.19	126.19	126.19	126.19	100
2025-07-11	127.09	127.09	127.09	127.09	127.09	217
2025-07-10	126.99	127.85	126.99	127.85	127.85	108
2025-07-09	130.91	130.91	128.05	128.06	128.06	222
2025-07-08	129.19	129.63	129.19	129.61	129.61	260
2025-07-07	129.97	129.97	129.76	129.76	129.76	104
2025-07-04	130.95	131.56	130.95	131.17	131.17	121
2025-07-03	130.82	131.04	130.70	130.70	130.70	211
2025-07-02	129.01	129.09	128.95	128.95	128.95	603
2025-07-01	130.48	130.60	130.27	130.27	130.27	250
2025-06-30	129.36	130.08	129.36	130.08	130.08	215
2025-06-27	127.88	127.88	127.85	127.85	127.85	129
2025-06-26	128.11	128.21	128.11	128.21	128.21	117
2025-06-25	126.77	126.82	126.30	126.30	126.30	231
2025-06-24	127.40	127.48	127.40	127.48	127.48	110
2025-06-23	126.64	127.01	126.42	127.01	127.01	115
2025-06-20	127.85	127.85	127.22	127.22	127.22	254
2025-06-18	127.93	128.57	127.93	128.57	128.57	102
2025-06-17	128.12	128.45	128.12	128.45	128.45	320
2025-06-16	128.25	128.30	128.09	128.26	128.26	213
2025-06-13	129.15	129.15	126.58	126.58	126.58	191
2025-06-12	126.39	126.83	126.25	126.83	126.83	390
2025-06-11	125.82	126.30	125.82	126.30	126.30	105
2025-06-10	126.24	126.51	126.10	126.10	126.10	266
2025-06-09	125.49	125.62	125.49	125.62	125.62	179
2025-06-06	125.59	125.59	125.45	125.45	125.45	641
2025-06-05	125.87	126.01	125.83	125.83	125.83	174
2025-06-04	127.29	127.29	126.03	126.03	126.03	237
2025-06-03	126.55	126.55	126.42	126.47	126.47	166
2025-06-02	126.62	126.62	125.62	125.98	125.98	347
2025-05-30	127.78	127.78	126.65	126.65	126.65	6,082
2025-05-29	127.77	128.03	127.77	128.03	128.03	107
2025-05-28	128.58	128.58	127.71	128.23	128.23	110
2025-05-27	128.95	128.95	128.45	128.58	128.58	317
2025-05-26	127.69	127.72	127.39	127.72	127.72	8,016
2025-05-23	126.84	127.41	126.84	127.41	127.41	140
2025-05-22	127.55	127.55	126.30	126.30	126.30	3,499
2025-05-21	129.00	129.00	127.17	127.21	127.21	307
2025-05-20	130.69	130.69	127.84	129.11	129.11	9,984
2025-05-19	128.07	128.07	127.86	127.86	127.86	109
2025-05-16	127.57	127.93	127.57	127.93	127.93	103
2025-05-15	126.02	126.38	125.73	126.38	126.38	3,046
2025-05-14	125.14	125.14	125.08	125.14	125.14	155
2025-05-13	126.36	126.36	123.70	125.35	125.35	282

← NewerPage 6 of 12 · 667 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.