B - Index Morningstar Brasil Momento Fundo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 118.62 | 119.53 | 118.62 | 119.53 | 119.53 | 107 |
| 2024-11-08 | 118.63 | 118.86 | 118.63 | 118.86 | 118.86 | 950 |
| 2024-11-07 | 120.00 | 120.00 | 119.81 | 119.81 | 119.81 | 112 |
| 2024-11-06 | 121.37 | 121.58 | 121.37 | 121.58 | 121.58 | 115 |
| 2024-11-05 | 121.31 | 121.33 | 121.31 | 121.33 | 121.33 | 70 |
| 2024-11-04 | 120.79 | 121.25 | 120.79 | 121.25 | 121.25 | 301 |
| 2024-11-01 | 122.95 | 122.95 | 118.94 | 118.94 | 118.94 | 104 |
| 2024-10-31 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 100 |
| 2024-10-30 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 100 |
| 2024-10-29 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 100 |
| 2024-10-28 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 100 |
| 2024-10-25 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | 100 |
| 2024-10-24 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 100 |
| 2024-10-23 | 118.19 | 118.29 | 118.19 | 118.29 | 118.29 | 107 |
| 2024-10-22 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | 100 |
| 2024-10-21 | 119.58 | 119.58 | 119.22 | 119.22 | 119.22 | 104 |
| 2024-10-18 | 119.10 | 119.19 | 119.10 | 119.19 | 119.19 | 200 |
| 2024-10-17 | 119.10 | 119.32 | 119.10 | 119.32 | 119.32 | 350 |
| 2024-10-16 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 200 |
| 2024-10-15 | 121.78 | 121.78 | 118.89 | 118.89 | 118.89 | 184 |
| 2024-10-14 | 118.68 | 118.68 | 118.60 | 118.60 | 118.60 | 103 |
| 2024-10-11 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | 100 |
| 2024-10-10 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | 100 |
| 2024-10-09 | 118.00 | 118.00 | 117.25 | 117.32 | 117.32 | 146 |
| 2024-10-08 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 100 |
| 2024-10-07 | 119.38 | 119.55 | 119.38 | 119.51 | 119.51 | 147 |
| 2024-10-04 | 116.70 | 119.59 | 116.70 | 119.59 | 119.59 | 102 |
| 2024-10-03 | 120.08 | 120.08 | 119.67 | 119.67 | 119.67 | 116 |
| 2024-10-02 | 121.71 | 121.71 | 121.10 | 121.10 | 121.10 | 118 |
| 2024-10-01 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | 100 |
| 2024-09-30 | 120.28 | 120.57 | 119.83 | 119.83 | 119.83 | 952 |
| 2024-09-27 | 120.88 | 121.33 | 120.24 | 120.24 | 120.24 | 124 |
| 2024-09-26 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| 2024-09-25 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | 100 |
| 2024-09-24 | 123.52 | 123.52 | 120.80 | 120.80 | 120.80 | 102 |
| 2024-09-23 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | 100 |
| 2024-09-20 | 118.99 | 119.49 | 118.99 | 119.49 | 119.49 | 108 |
| 2024-09-19 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 100 |
| 2024-09-18 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | 100 |
| 2024-09-17 | 123.00 | 123.00 | 121.80 | 122.12 | 122.12 | 102 |
| 2024-09-16 | 122.59 | 122.59 | 122.50 | 122.50 | 122.50 | 102 |
| 2024-09-13 | 122.83 | 122.83 | 122.27 | 122.27 | 122.27 | 101 |
| 2024-09-12 | 121.29 | 121.43 | 121.29 | 121.43 | 121.43 | 300 |
| 2024-09-11 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | 100 |
| 2024-09-10 | 123.10 | 123.10 | 121.47 | 121.91 | 121.91 | 318 |
| 2024-09-09 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | 100 |
| 2024-09-06 | 122.14 | 122.14 | 121.98 | 121.98 | 121.98 | 3,100 |
| 2024-09-05 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | 100 |
| 2024-09-04 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 100 |
| 2024-09-03 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 100 |
| 2024-09-02 | 121.60 | 121.60 | 121.14 | 121.14 | 121.14 | 140 |
| 2024-08-30 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0 |
| 2024-08-29 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 100 |
| 2024-08-28 | 121.53 | 121.89 | 121.53 | 121.89 | 121.89 | 109 |
| 2024-08-27 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | 100 |
| 2024-08-26 | 121.81 | 121.81 | 121.75 | 121.75 | 121.75 | 101 |
| 2024-08-23 | 121.82 | 121.99 | 121.54 | 121.64 | 121.64 | 1,100 |
| 2024-08-22 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 15,000 |
| 2024-08-21 | 121.81 | 122.11 | 121.81 | 122.11 | 122.11 | 125 |
| 2024-08-20 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | 100 |
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.