B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	126.36	126.36	123.70	125.35	125.35	282
2025-05-12	123.20	123.30	123.00	123.22	123.22	184
2025-05-09	123.54	123.54	123.47	123.47	123.47	107
2025-05-08	123.65	123.85	123.19	123.19	123.19	330
2025-05-07	121.76	122.33	121.76	122.12	122.12	184
2025-05-06	121.99	121.99	121.94	121.94	121.94	182
2025-05-05	121.90	121.90	121.66	121.80	121.80	209
2025-05-02	122.77	123.20	122.77	123.20	123.20	1,398
2025-04-30	122.62	123.14	122.10	123.14	123.14	203
2025-04-29	126.22	126.22	122.51	122.51	122.51	117
2025-04-28	123.58	123.58	123.32	123.32	123.32	162
2025-04-25	123.15	123.18	123.15	123.18	123.18	989
2025-04-24	122.89	122.89	122.89	122.89	122.89	100
2025-04-23	121.16	121.16	120.92	120.92	120.92	138
2025-04-22	118.89	119.71	118.89	119.52	119.52	392
2025-04-17	120.70	120.70	117.86	118.74	118.74	150
2025-04-16	117.98	117.98	117.77	117.94	117.94	164
2025-04-15	118.13	118.28	118.05	118.28	118.28	217
2025-04-14	117.90	118.22	117.90	117.90	117.90	199
2025-04-11	115.50	116.51	115.50	116.26	116.26	3,504
2025-04-10	115.85	115.85	115.01	115.46	115.46	279
2025-04-09	114.80	117.55	114.53	116.88	116.88	298
2025-04-08	116.00	116.00	114.34	114.34	114.34	112
2025-04-07	113.00	116.16	113.00	114.49	114.49	183
2025-04-04	116.35	116.35	115.38	115.38	115.38	241
2025-04-03	119.08	119.23	118.00	118.06	118.06	575
2025-04-02	118.07	118.07	118.00	118.00	118.00	3,411
2025-04-01	117.49	118.11	117.49	118.11	118.11	420
2025-03-31	117.83	117.83	117.39	117.39	117.39	3,118
2025-03-28	119.17	119.17	118.74	118.74	118.74	101
2025-03-27	119.25	119.91	119.25	119.34	119.34	2,425
2025-03-26	119.23	119.23	118.58	118.88	118.88	156
2025-03-25	119.71	119.71	118.87	118.87	118.87	143
2025-03-24	119.52	119.52	118.77	118.95	118.95	277
2025-03-21	119.85	120.11	119.85	120.11	120.11	102
2025-03-20	120.60	120.60	119.98	120.15	120.15	130
2025-03-19	120.56	120.56	120.56	120.56	120.56	300
2025-03-18	119.97	119.97	119.64	119.64	119.64	824
2025-03-17	118.15	118.25	118.15	118.17	118.17	122
2025-03-14	114.26	116.91	114.20	116.91	116.91	3,600
2025-03-13	114.12	114.37	114.12	114.37	114.37	186
2025-03-12	113.90	113.90	113.47	113.67	113.67	368
2025-03-11	113.30	113.58	113.05	113.05	113.05	269
2025-03-10	114.23	114.52	114.23	114.52	114.52	242
2025-03-07	115.01	115.63	115.01	115.20	115.20	271
2025-03-06	113.52	113.52	113.52	113.52	113.52	100
2025-03-05	114.04	114.04	113.70	113.70	113.70	90
2025-02-28	114.79	114.79	113.14	113.14	113.14	120
2025-02-27	114.72	114.72	114.72	114.72	114.72	100
2025-02-26	114.19	114.19	113.36	113.37	113.37	54
2025-02-25	114.93	114.93	114.51	114.51	114.51	108
2025-02-24	114.83	114.83	114.37	114.37	114.37	117
2025-02-21	116.07	116.07	115.92	115.92	115.92	51
2025-02-20	115.81	115.95	115.81	115.95	115.95	108
2025-02-19	116.32	116.56	115.75	115.75	115.75	288
2025-02-18	116.47	117.00	116.47	116.73	116.73	941
2025-02-17	117.30	117.35	116.69	116.69	116.69	2,123
2025-02-14	115.33	116.80	115.33	116.80	116.80	168
2025-02-13	114.47	114.67	114.47	114.67	114.67	600
2025-02-12	117.32	117.32	114.67	114.67	114.67	318

← NewerPage 7 of 12 · 668 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.