B - Index Morningstar Brasil Momento Fundo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	116.40	116.40	116.21	116.21	116.21	1,400
2025-02-07	116.30	116.30	114.97	114.97	114.97	291
2025-02-06	116.13	116.13	116.13	116.13	116.13	110
2025-02-05	115.47	115.57	115.36	115.36	115.36	379
2025-02-04	114.94	114.94	114.72	114.72	114.72	376
2025-02-03	115.65	115.90	115.65	115.90	115.90	11,035
2025-01-31	116.23	116.23	115.79	115.79	115.79	13
2025-01-30	116.44	116.44	116.44	116.44	116.44	100
2025-01-29	113.96	113.96	113.96	113.96	113.96	100
2025-01-28	114.76	114.76	114.52	114.52	114.52	115
2025-01-27	114.78	114.97	114.78	114.97	114.97	105
2025-01-24	113.14	113.25	113.14	113.25	113.25	251
2025-01-23	113.05	113.05	113.05	113.05	113.05	100
2025-01-22	113.45	113.45	113.45	113.45	113.45	100
2025-01-21	113.32	113.63	113.32	113.63	113.63	286
2025-01-20	113.24	113.24	113.24	113.24	113.24	100
2025-01-17	112.78	112.78	112.78	112.78	112.78	0
2025-01-16	111.79	111.79	111.79	111.79	111.79	0
2025-01-15	112.09	113.31	112.05	113.31	113.31	222
2025-01-14	110.13	110.61	110.13	110.61	110.61	154
2025-01-13	110.14	110.50	110.14	110.36	110.36	283
2025-01-10	110.07	110.07	110.07	110.07	110.07	100
2025-01-09	109.95	110.74	109.95	110.74	110.74	7,046
2025-01-08	110.63	110.66	110.16	110.16	110.16	528
2025-01-07	111.50	111.75	111.50	111.57	111.57	344
2025-01-06	110.59	110.59	110.59	110.59	110.59	100
2025-01-03	112.00	112.00	109.75	109.75	109.75	140
2025-01-02	111.35	111.42	111.35	111.42	111.42	38,760
2024-12-30	110.97	111.33	110.85	111.33	111.33	111
2024-12-27	111.20	111.21	110.82	111.21	111.21	375
2024-12-26	111.54	111.78	111.54	111.78	111.78	150
2024-12-23	112.04	112.04	112.04	112.04	112.04	0
2024-12-20	112.47	113.31	112.47	113.31	113.31	216
2024-12-19	112.84	112.84	112.84	112.84	112.84	100
2024-12-18	113.51	113.55	112.22	112.22	112.22	114,502
2024-12-17	116.33	116.63	116.23	116.46	116.46	155
2024-12-16	119.00	119.00	115.31	115.31	115.31	446
2024-12-13	118.29	118.29	116.18	116.18	116.18	104
2024-12-12	117.72	117.72	117.11	117.11	117.11	219
2024-12-11	118.90	120.33	118.62	120.33	120.33	121
2024-12-10	118.52	118.52	118.52	118.52	118.52	100
2024-12-09	117.85	117.85	117.85	117.85	117.85	100
2024-12-06	118.28	118.28	117.24	117.35	117.35	259
2024-12-05	118.83	118.90	118.83	118.90	118.90	130
2024-12-04	117.30	117.72	117.24	117.51	117.51	418
2024-12-03	117.08	117.08	116.90	117.08	117.08	105
2024-12-02	116.30	116.36	116.13	116.13	116.13	266
2024-11-29	114.62	116.54	114.62	116.54	116.54	55
2024-11-28	116.48	116.48	114.94	114.94	114.94	101
2024-11-27	120.04	120.04	117.94	117.94	117.94	435
2024-11-26	120.47	120.47	120.47	120.47	120.47	100
2024-11-25	119.40	119.40	119.40	119.40	119.40	100
2024-11-22	118.59	119.16	118.59	119.16	119.16	101
2024-11-21	117.59	117.81	117.33	117.33	117.33	337
2024-11-19	118.62	118.62	118.62	118.62	118.62	100
2024-11-18	118.23	118.23	117.97	118.10	118.10	558
2024-11-14	118.68	118.72	118.68	118.72	118.72	246
2024-11-13	118.80	119.19	118.80	119.19	119.19	102
2024-11-12	119.13	119.71	119.05	119.27	119.27	2,178
2024-11-11	118.62	119.53	118.62	119.53	119.53	107

← NewerPage 8 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.