B - Index Morningstar Brasil Momento Fundo (BVMF:BMMT11)
Brazil · Delayed Price · Currency is BRL 164.98
+0.47 (0.29%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:BMMT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 163.76 | 164.98 | 163.76 | 164.98 | 164.98 | 0.29% | 422 |
| Sep 21, 2026 | 164.30 | 165.00 | 164.21 | 164.51 | 164.51 | 0.34% | 155 |
| Sep 18, 2026 | 163.94 | 164.47 | 163.35 | 163.95 | 163.95 | -0.39% | 3,863 |
| Sep 17, 2026 | 164.57 | 164.73 | 164.55 | 164.60 | 164.60 | 0.10% | 202 |
| Sep 16, 2026 | 163.70 | 164.91 | 163.66 | 164.43 | 164.43 | 0.02% | 883 |
| Sep 15, 2026 | 163.32 | 165.20 | 163.32 | 164.39 | 164.39 | 0.46% | 3,100 |
| Sep 14, 2026 | 162.99 | 164.15 | 162.99 | 163.64 | 163.64 | -1.09% | 316 |
| Sep 11, 2026 | 166.02 | 166.39 | 164.89 | 165.44 | 165.44 | -0.92% | 10,387 |
| Sep 10, 2026 | 164.07 | 167.08 | 164.07 | 166.97 | 166.97 | 1.62% | 954 |
| Sep 9, 2026 | 167.00 | 167.00 | 163.82 | 164.31 | 164.31 | -0.67% | 444 |
| Sep 8, 2026 | 165.69 | 166.48 | 165.07 | 165.42 | 165.42 | 1.17% | 15,751 |
| Sep 4, 2026 | 166.99 | 166.99 | 162.88 | 163.50 | 163.50 | -0.06% | 15,614 |
| Sep 3, 2026 | 163.53 | 165.76 | 163.53 | 163.60 | 163.60 | 0.04% | 201 |
| Sep 2, 2026 | 160.00 | 164.42 | 159.36 | 163.53 | 163.53 | 3.32% | 4,776 |
| Sep 1, 2026 | 157.04 | 159.42 | 156.95 | 158.28 | 158.28 | 1.09% | 523 |
| Aug 31, 2026 | 156.77 | 157.01 | 156.08 | 156.57 | 156.57 | 1.18% | 409 |
| Aug 28, 2026 | 155.88 | 155.88 | 153.54 | 154.74 | 154.74 | 0.27% | 547 |
| Aug 27, 2026 | 154.23 | 154.64 | 153.94 | 154.33 | 154.33 | 0.16% | 293 |
| Aug 26, 2026 | 154.77 | 154.77 | 153.98 | 154.08 | 154.08 | -0.17% | 575 |
| Aug 25, 2026 | 152.00 | 154.42 | 152.00 | 154.35 | 154.35 | 1.53% | 177 |
| Aug 24, 2026 | 152.14 | 152.65 | 152.00 | 152.02 | 152.02 | 0.59% | 409 |
| Aug 21, 2026 | 150.27 | 151.16 | 150.27 | 151.13 | 151.13 | 1.57% | 4,636 |
| Aug 20, 2026 | 149.00 | 149.88 | 148.52 | 148.80 | 148.80 | -0.27% | 310 |
| Aug 19, 2026 | 150.92 | 151.36 | 148.89 | 149.20 | 149.20 | 0.23% | 760 |
| Aug 18, 2026 | 149.62 | 149.62 | 148.85 | 148.86 | 148.86 | -0.57% | 604 |
| Aug 17, 2026 | 149.67 | 149.72 | 149.49 | 149.72 | 149.72 | 0.31% | 182 |
| Aug 14, 2026 | 149.16 | 149.47 | 147.55 | 149.25 | 149.25 | -0.61% | 6,825 |
| Aug 13, 2026 | 150.14 | 150.16 | 150.10 | 150.16 | 150.16 | -0.10% | 106 |
| Aug 12, 2026 | 150.79 | 150.87 | 150.31 | 150.31 | 150.31 | -0.21% | 3,565 |
| Aug 11, 2026 | 152.88 | 157.24 | 150.45 | 150.63 | 150.63 | -2.35% | 15,041 |
| Aug 10, 2026 | 153.99 | 154.26 | 153.77 | 154.26 | 154.26 | -0.45% | 324 |
| Aug 7, 2026 | 156.57 | 156.57 | 154.88 | 154.96 | 154.96 | -2.02% | 163 |
| Aug 6, 2026 | 159.47 | 159.52 | 158.16 | 158.16 | 158.16 | -1.25% | 418 |
| Aug 5, 2026 | 160.58 | 160.58 | 160.17 | 160.17 | 160.17 | -0.07% | 6,852 |
| Aug 4, 2026 | 160.86 | 160.92 | 160.27 | 160.29 | 160.29 | -0.51% | 301 |
| Aug 3, 2026 | 159.42 | 161.11 | 159.42 | 161.11 | 161.11 | 0.05% | 11,121 |
| Jul 31, 2026 | 161.09 | 164.32 | 160.74 | 161.03 | 161.03 | 0.34% | 444 |
| Jul 30, 2026 | 158.41 | 160.48 | 158.41 | 160.48 | 160.48 | 1.42% | 102 |
| Jul 29, 2026 | 159.55 | 159.55 | 158.24 | 158.24 | 158.24 | -1.59% | 188 |
| Jul 28, 2026 | 160.95 | 160.95 | 160.80 | 160.80 | 160.80 | 0.91% | 120 |
| Jul 27, 2026 | 158.21 | 159.35 | 158.21 | 159.35 | 159.35 | 0.50% | 129 |
| Jul 24, 2026 | 161.00 | 161.00 | 156.63 | 158.56 | 158.56 | -1.82% | 418 |
| Jul 23, 2026 | 161.16 | 161.52 | 161.16 | 161.50 | 161.50 | -0.41% | 411 |
| Jul 22, 2026 | 159.71 | 162.16 | 159.71 | 162.16 | 162.16 | 2.18% | 255 |
| Jul 21, 2026 | 157.58 | 158.70 | 157.58 | 158.70 | 158.70 | - | 171 |
| Jul 20, 2026 | 159.24 | 159.32 | 158.70 | 158.70 | 158.70 | -0.51% | 671 |
| Jul 17, 2026 | 159.39 | 159.80 | 159.39 | 159.52 | 159.52 | -0.25% | 586 |
| Jul 16, 2026 | 160.33 | 160.49 | 159.53 | 159.92 | 159.92 | -0.70% | 431 |
| Jul 15, 2026 | 160.42 | 161.05 | 160.42 | 161.05 | 161.05 | 0.06% | 176 |
| Jul 14, 2026 | 160.55 | 160.96 | 159.96 | 160.96 | 160.96 | 0.51% | 210 |