B-Index Morningstar Brasil Momento Fundo De Indice ETF Historical Data - BMMT11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.1	-1.77544808928	118.28	120.33	116.18	160	117.94451815	FU
4	-2.05	-1.73390848346	118.23	120.47	114.62	211	117.74153482	FU
12	-2.81	-2.36154298681	118.99	123.52	114.62	220	118.96868502	FU
26	10.03	9.44889307584	106.15	123.59	105.25	1239	113.135453	FU
52	5	4.49721172873	111.18	123.59	105.25	1068	113.65005451	FU
156	15.9	15.8556043079	100.28	123.59	89.66	1819	102.46064967	FU
260	15.9	15.8556043079	100.28	123.59	89.66	1819	102.46064967	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734125340	116.18	-0.93	-0.79	118.29	118.29	116.18	104
1734039000	117.11	-3.22	-2.68	117.72	117.72	117.11	219
1733952540	120.33	1.81	1.53	118.9	120.33	118.62	121
1733866140	118.52	0.67	0.57	118.52	118.52	118.52	100
1733779740	117.85	0.5	0.43	117.85	117.85	117.85	100
1733520600	117.35	-1.55	-1.30	118.28	118.28	117.24	259
1733434200	118.9	1.39	1.18	118.83	118.9	118.83	130
1733347800	117.51	0.43	0.37	117.3	117.72	117.24	418
1733261340	117.08	0.95	0.82	117.08	117.08	116.9	205
1733174940	116.13	-0.41	-0.35	116.3	116.36	116.13	266
1732915740	116.54	1.6	1.39	114.62	116.54	114.62	155
1732829400	114.94	-3	-2.54	116.48	116.48	114.94	101
1732743000	117.94	-2.53	-2.10	120.04	120.04	117.94	435
1732656600	120.47	1.07	0.90	120.47	120.47	120.47	100
1732570140	119.4	0.24	0.20	119.4	119.4	119.4	100
1732310940	119.16	1.83	1.56	118.59	119.16	118.59	101
1732224600	117.33	-1.29	-1.09	117.59	117.81	117.33	337
1732051800	118.62	0.52	0.44	118.62	118.62	118.62	100
1731965340	118.1	-0.62	-0.52	118.23	118.23	117.97	558
1731619800	118.72	-0.47	-0.39	118.68	118.72	118.68	246
1731533400	119.19	-0.08	-0.07	118.8	119.19	118.8	102
1731446940	119.27	-0.26	-0.22	119.13	119.71	119.05	2178
1731360540	119.53	0.67	0.56	118.62	119.53	118.62	107
1731101400	118.86	-0.95	-0.79	118.63	118.86	118.63	950
1731014940	119.81	-1.77	-1.46	120	120	119.81	112
1730928600	121.58	0.25	0.21	121.37	121.58	121.37	115
1730842200	121.33	0.08	0.07	121.31	121.33	121.31	170
1730755800	121.25	2.31	1.94	120.79	121.25	120.79	301
1730496600	118.94	-1.23	-1.02	122.95	122.95	118.94	104
1730410200	120.17	-0.17	-0.14	120.17	120.17	120.17	100
1730323800	120.34	0	0.00	120.34	120.34	120.34	100
1730237340	120.34	0	0.00	120.34	120.34	120.34	100
1730151000	120.34	1.13	0.95	120.34	120.34	120.34	100
1729891800	119.21	-0.34	-0.28	119.21	119.21	119.21	100
1729805400	119.55	1.26	1.07	119.55	119.55	119.55	100
1729719000	118.29	-0.58	-0.49	118.19	118.29	118.19	107
1729632600	118.87	-0.35	-0.29	118.87	118.87	118.87	100
1729546140	119.22	0.03	0.03	119.58	119.58	119.22	104
1729287000	119.19	-0.13	-0.11	119.1	119.19	119.1	200
1729200540	119.32	-0.53	-0.44	119.1	119.32	119.1	350
1729114140	119.85	0.96	0.81	119.85	119.85	119.85	200
1729027740	118.89	0.29	0.24	121.78	121.78	118.89	184
1728941340	118.6	1.01	0.86	118.68	118.68	118.6	103
1728682200	117.59	-0.62	-0.52	117.59	117.59	117.59	100
1728595740	118.21	0.89	0.76	118.21	118.21	118.21	100
1728509400	117.32	-1.78	-1.49	118	118	117.25	146
1728422940	119.1	-0.41	-0.34	119.1	119.1	119.1	100
1728336600	119.51	-0.08	-0.07	119.38	119.55	119.38	147
1728077400	119.59	-0.08	-0.07	116.7	119.59	116.7	102
1727991000	119.67	-1.43	-1.18	120.08	120.08	119.67	116
1727904540	121.1	0.89	0.74	121.71	121.71	121.1	118
1727818200	120.21	0.38	0.32	120.21	120.21	120.21	100
1727731800	119.83	-0.41	-0.34	120.28	120.57	119.83	952
1727472600	120.24	-0.76	-0.63	120.88	121.33	120.24	124
1727386140	121	0.68	0.57	121	121	121	100
1727299740	120.32	-0.48	-0.40	120.32	120.32	120.32	100
1727213400	120.8	1.34	1.12	123.52	123.52	120.8	102
1727127000	119.46	-0.03	-0.03	119.46	119.46	119.46	100
1726867800	119.49	-1.06	-0.88	118.99	119.49	118.99	108
1726781400	120.55	-0.67	-0.55	120.55	120.55	120.55	100
1726695000	121.22	-0.9	-0.74	121.22	121.22	121.22	100
1726608600	122.12	-0.38	-0.31	123	123	121.8	102
1726522200	122.5	0.23	0.19	122.59	122.59	122.5	102

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Brasil Momento Fundo De Indice ETF (BMMT11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Brasil Momento Fundo De Indice ETF (BMMT11) Historical

B-Index Morningstar Brasil Momento Fundo De Indice ETF (BMMT11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History