Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas MODL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 36,2688 | 0,10 | 0,28% | 36,1638 | 36,3266 | 36,0439 | 0 |
| 03 Jun 2024 | 36,1678 | 0,14 | 0,38% | 36,0323 | 36,243 | 35,8576 | 0 |
| 31 Mai 2024 | 36,0295 | 0,24 | 0,66% | 35,7851 | 36,0396 | 35,4921 | 0 |
| 30 Mai 2024 | 35,7917 | -0,23 | -0,63% | 36,01 | 36,01 | 35,7117 | 0 |
| 29 Mai 2024 | 36,0194 | -0,24 | -0,66% | 36,2559 | 36,2559 | 35,9655 | 0 |
| 28 Mai 2024 | 36,2592 | -0,03 | -0,09% | 36,2972 | 9.870.000,00 | 36,0847 | 0 |
| 24 Mai 2024 | 36,2923 | 0,22 | 0,61% | 36,0608 | 36,3673 | 36,0608 | 0 |
| 23 Mai 2024 | 36,0735 | -0,30 | -0,84% | 36,3708 | 36,5522 | 36,0061 | 0 |
| 22 Mai 2024 | 36,3773 | -0,08 | -0,23% | 36,4581 | 36,497 | 36,2661 | 0 |
| 21 Mai 2024 | 36,462 | 0,13 | 0,35% | 36,337 | 36,4759 | 36,295 | 0 |
| 20 Mai 2024 | 36,3347 | 0,03 | 0,09% | 36,3027 | 36,4273 | 36,2915 | 0 |
| 17 Mai 2024 | 36,3003 | 0,03 | 0,09% | 36,2615 | 36,3038 | 36,1685 | 0 |
| 16 Mai 2024 | 36,2675 | -0,03 | -0,08% | 36,3089 | 36,4331 | 36,2616 | 0 |
| 15 Mai 2024 | 36,2966 | 0,47 | 1,31% | 35,8304 | 36,3182 | 35,8304 | 0 |
| 14 Mai 2024 | 35,8274 | 0,19 | 0,54% | 35,6316 | 35,8488 | 35,6148 | 0 |
| 13 Mai 2024 | 35,6363 | -0,01 | -0,03% | 35,6529 | 35,708 | 35,5562 | 0 |
| 10 Mai 2024 | 35,6471 | 0,05 | 0,15% | 35,5985 | 35,7465 | 35,561 | 0 |
| 09 Mai 2024 | 35,5939 | 0,17 | 0,47% | 35,4165 | 35,6009 | 35,3718 | 0 |
| 08 Mai 2024 | 35,4266 | -0,01 | -0,04% | 35,4376 | 35,4647 | 35,3026 | 0 |
| 07 Mai 2024 | 35,44 | 0,09 | 0,27% | 35,3549 | 35,491 | 35,3549 | 0 |
| 06 Mai 2024 | 35,3451 | 0,35 | 1,00% | 34,9988 | 35,3453 | 34,9988 | 0 |
| 03 Mai 2024 | 34,9937 | 0,40 | 1,15% | 34,6051 | 35,0507 | 34,6051 | 0 |
| 02 Mai 2024 | 34,5973 | 0,29 | 0,86% | 34,298 | 34,6546 | 34,2519 | 0 |
| 01 Mai 2024 | 34,3035 | -0,04 | -0,12% | 34,3268 | 34,7911 | 34,2287 | 0 |
| 30 Abr 2024 | 34,3454 | -0,43 | -1,23% | 34,7767 | 34,7828 | 34,3433 | 0 |
| 29 Abr 2024 | 34,7746 | 0,04 | 0,11% | 34,7397 | 34,8739 | 34,5984 | 0 |
| 26 Abr 2024 | 34,7357 | 0,42 | 1,21% | 34,3182 | 34,8254 | 34,3182 | 0 |
| 25 Abr 2024 | 34,3188 | -0,28 | -0,81% | 34,5963 | 34,5963 | 33,9709 | 0 |
| 24 Abr 2024 | 34,5983 | 0,03 | 0,09% | 34,5751 | 34,6861 | 34,4446 | 0 |
| 23 Abr 2024 | 34,5659 | 0,43 | 1,27% | 34,1426 | 34,6056 | 34,1426 | 0 |
| 22 Abr 2024 | 34,1339 | 0,27 | 0,80% | 33,8479 | 34,3245 | 33,8479 | 0 |
| 19 Abr 2024 | 33,8627 | -0,28 | -0,81% | 34,1393 | 34,1592 | 33,768 | 0 |
| 18 Abr 2024 | 34,1392 | -0,04 | -0,11% | 34,1705 | 34,4023 | 34,0796 | 0 |
| 17 Abr 2024 | 34,1784 | -0,12 | -0,34% | 34,2967 | 34,5052 | 34,0723 | 0 |
| 16 Abr 2024 | 34,2964 | -0,06 | -0,19% | 34,3461 | 34,4926 | 34,2423 | 0 |
| 15 Abr 2024 | 34,3602 | -0,40 | -1,16% | 34,7533 | 35,0559 | 34,3009 | 0 |
| 12 Abr 2024 | 34,7646 | -0,49 | -1,40% | 35,2608 | 35,2608 | 34,6702 | 0 |
| 11 Abr 2024 | 35,2583 | 0,19 | 0,55% | 35,0302 | 35,3564 | 34,9011 | 0 |
| 10 Abr 2024 | 35,0659 | -0,31 | -0,87% | 35,3732 | 35,3732 | 34,9225 | 0 |
| 09 Abr 2024 | 35,3728 | 0,09 | 0,26% | 35,2839 | 35,4307 | 35,0764 | 0 |
| 08 Abr 2024 | 35,2808 | -0,02 | -0,06% | 35,3067 | 35,4008 | 35,2379 | 0 |
| 05 Abr 2024 | 35,3002 | 0,36 | 1,02% | 34,9334 | 35,416 | 34,9334 | 0 |
| 04 Abr 2024 | 34,944 | -0,45 | -1,26% | 35,3859 | 35,6635 | 34,9422 | 0 |
| 03 Abr 2024 | 35,3896 | 0,00 | 0,01% | 35,3793 | 35,5297 | 35,2995 | 0 |
| 02 Abr 2024 | 35,3854 | -0,31 | -0,88% | 35,6964 | 35,6964 | 35,2082 | 0 |
| 01 Abr 2024 | 35,6989 | -0,07 | -0,20% | 35,7669 | 35,8181 | 35,569 | 0 |
| 28 Mar 2024 | 35,7704 | 0,02 | 0,04% | 35,7598 | 35,8461 | 35,732 | 0 |
| 27 Mar 2024 | 35,7552 | 0,29 | 0,82% | 35,4656 | 35,758 | 35,4656 | 0 |
| 26 Mar 2024 | 35,4635 | -0,05 | -0,15% | 35,5158 | 35,6666 | 35,4632 | 0 |
| 25 Mar 2024 | 35,517 | -0,09 | -0,26% | 35,6024 | 35,6024 | 35,4645 | 0 |
| 22 Mar 2024 | 35,6085 | 0,01 | 0,02% | 35,6033 | 35,6741 | 35,5672 | 0 |
| 21 Mar 2024 | 35,6003 | 0,05 | 0,14% | 35,5571 | 35,7762 | 35,5571 | 0 |
| 20 Mar 2024 | 35,551 | 0,25 | 0,70% | 35,3049 | 35,551 | 35,22 | 0 |
| 19 Mar 2024 | 35,3036 | 0,18 | 0,51% | 35,1228 | 35,3134 | 34,9849 | 0 |
| 18 Mar 2024 | 35,1232 | 0,25 | 0,71% | 34,8671 | 35,2899 | 34,8671 | 0 |
| 15 Mar 2024 | 34,8754 | -0,25 | -0,72% | 35,1261 | 35,1261 | 34,785 | 0 |
| 14 Mar 2024 | 35,1291 | -0,09 | -0,24% | 35,2188 | 35,2823 | 34,9519 | 0 |
| 13 Mar 2024 | 35,2153 | -0,10 | -0,27% | 35,3184 | 35,3417 | 35,1313 | 0 |
| 12 Mar 2024 | 35,3109 | 0,36 | 1,04% | 34,9485 | 35,3406 | 34,9353 | 0 |
| 11 Mar 2024 | 34,9485 | -0,09 | -0,26% | 34,9941 | 35,0001 | 34,7889 | 0 |
| 08 Mar 2024 | 35,0389 | -0,21 | -0,58% | 35,2514 | 35,4348 | 35,0123 | 0 |
| 07 Mar 2024 | 35,2447 | 0,36 | 1,03% | 34,8891 | 35,3114 | 34,8891 | 0 |
