B - Index Morningstar Brasil Momento Fundo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 176.36 | 177.30 | 175.41 | 176.37 | 176.37 | 1,387 |
| 2026-10-15 | 174.83 | 177.59 | 174.66 | 175.67 | 175.67 | 1,054 |
| 2026-10-14 | 175.85 | 179.54 | 175.85 | 176.99 | 176.99 | 12,602 |
| 2026-10-13 | 176.38 | 177.77 | 176.38 | 177.30 | 177.30 | 1,824 |
| 2026-10-09 | 177.41 | 180.41 | 177.41 | 178.44 | 178.44 | 3,735 |
| 2026-10-08 | 174.88 | 177.62 | 174.64 | 176.07 | 176.07 | 846 |
| 2026-10-07 | 175.95 | 175.95 | 174.24 | 174.45 | 174.45 | 2,926 |
| 2026-10-06 | 176.54 | 176.54 | 174.51 | 174.81 | 174.81 | 1,682 |
| 2026-10-05 | 176.28 | 176.41 | 174.50 | 174.50 | 174.50 | 2,358 |
| 2026-10-02 | 165.10 | 167.57 | 163.69 | 167.57 | 167.57 | 2,068 |
| 2026-10-01 | 162.89 | 164.26 | 161.63 | 163.55 | 163.55 | 8,577 |
| 2026-09-30 | 162.89 | 163.69 | 162.37 | 162.37 | 162.37 | 260 |
| 2026-09-29 | 159.79 | 161.39 | 159.72 | 161.39 | 161.39 | 311 |
| 2026-09-28 | 160.99 | 161.24 | 160.61 | 160.86 | 160.86 | 248 |
| 2026-09-25 | 164.85 | 164.85 | 160.96 | 161.41 | 161.41 | 2,135 |
| 2026-09-24 | 163.45 | 163.46 | 161.98 | 162.14 | 162.14 | 230 |
| 2026-09-23 | 166.63 | 166.90 | 163.29 | 163.47 | 163.47 | 2,564 |
| 2026-09-22 | 163.76 | 164.98 | 163.76 | 164.98 | 164.98 | 422 |
| 2026-09-21 | 164.30 | 165.00 | 164.21 | 164.51 | 164.51 | 155 |
| 2026-09-18 | 163.94 | 164.47 | 163.35 | 163.95 | 163.95 | 4,533 |
| 2026-09-17 | 164.57 | 164.73 | 164.55 | 164.60 | 164.60 | 202 |
| 2026-09-16 | 163.70 | 164.94 | 163.70 | 164.43 | 164.43 | 883 |
| 2026-09-15 | 163.32 | 165.20 | 163.32 | 164.39 | 164.39 | 3,100 |
| 2026-09-14 | 162.99 | 164.15 | 162.99 | 163.64 | 163.64 | 316 |
| 2026-09-11 | 166.02 | 166.39 | 164.89 | 165.44 | 165.44 | 10,387 |
| 2026-09-10 | 164.07 | 167.08 | 164.07 | 166.97 | 166.97 | 954 |
| 2026-09-09 | 167.00 | 167.00 | 163.85 | 164.31 | 164.31 | 444 |
| 2026-09-08 | 165.69 | 166.48 | 165.07 | 165.42 | 165.42 | 15,751 |
| 2026-09-04 | 166.99 | 166.99 | 162.88 | 163.50 | 163.50 | 15,614 |
| 2026-09-03 | 163.53 | 165.76 | 163.53 | 163.60 | 163.60 | 201 |
| 2026-09-02 | 160.00 | 164.42 | 159.36 | 163.53 | 163.53 | 4,776 |
| 2026-09-01 | 157.04 | 159.42 | 156.95 | 158.28 | 158.28 | 523 |
| 2026-08-31 | 156.77 | 157.01 | 156.08 | 156.57 | 156.57 | 409 |
| 2026-08-28 | 155.88 | 155.88 | 153.54 | 154.74 | 154.74 | 547 |
| 2026-08-27 | 154.23 | 154.64 | 153.94 | 154.33 | 154.33 | 293 |
| 2026-08-26 | 154.77 | 154.77 | 153.98 | 154.08 | 154.08 | 575 |
| 2026-08-25 | 152.00 | 154.42 | 152.00 | 154.35 | 154.35 | 177 |
| 2026-08-24 | 152.14 | 152.65 | 152.00 | 152.02 | 152.02 | 409 |
| 2026-08-21 | 150.27 | 151.16 | 150.27 | 151.13 | 151.13 | 4,636 |
| 2026-08-20 | 149.00 | 149.88 | 148.52 | 148.80 | 148.80 | 310 |
| 2026-08-19 | 150.92 | 151.36 | 148.89 | 149.20 | 149.20 | 760 |
| 2026-08-18 | 149.62 | 149.62 | 148.85 | 148.86 | 148.86 | 604 |
| 2026-08-17 | 149.64 | 149.72 | 149.49 | 149.72 | 149.72 | 182 |
| 2026-08-14 | 149.16 | 149.47 | 147.55 | 149.25 | 149.25 | 6,825 |
| 2026-08-13 | 150.14 | 150.16 | 150.10 | 150.16 | 150.16 | 106 |
| 2026-08-12 | 150.79 | 150.87 | 150.31 | 150.31 | 150.31 | 3,565 |
| 2026-08-11 | 152.88 | 157.24 | 150.45 | 150.63 | 150.63 | 15,041 |
| 2026-08-10 | 153.99 | 154.26 | 153.77 | 154.26 | 154.26 | 324 |
| 2026-08-07 | 156.57 | 156.57 | 154.88 | 154.96 | 154.96 | 163 |
| 2026-08-06 | 159.47 | 159.52 | 158.16 | 158.16 | 158.16 | 418 |
| 2026-08-05 | 160.58 | 160.58 | 160.17 | 160.17 | 160.17 | 6,852 |
| 2026-08-04 | 160.86 | 160.92 | 160.27 | 160.29 | 160.29 | 301 |
| 2026-08-03 | 159.42 | 161.11 | 159.42 | 161.11 | 161.11 | 11,121 |
| 2026-07-31 | 161.09 | 164.32 | 160.74 | 161.03 | 161.03 | 444 |
| 2026-07-30 | 158.41 | 160.48 | 158.41 | 160.48 | 160.48 | 102 |
| 2026-07-29 | 159.55 | 159.55 | 158.24 | 158.24 | 158.24 | 188 |
| 2026-07-28 | 160.95 | 160.95 | 160.80 | 160.80 | 160.80 | 120 |
| 2026-07-27 | 158.21 | 159.35 | 158.21 | 159.35 | 159.35 | 129 |
| 2026-07-24 | 161.00 | 161.00 | 156.63 | 158.56 | 158.56 | 418 |
| 2026-07-23 | 161.16 | 161.52 | 161.16 | 161.50 | 161.50 | 411 |
Page 1 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.