BiG | O banco que entende os seus valores.

Mercedes-Benz Group AG (MBG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	1 215 480	-0,20%	40,785	40,61	41,015	40,89
21/10/2026	528 120	-0,51%	41,325	40,845	41,46	40,97
20/10/2026	3 181 800	1,83%	40,47	40,455	41,725	41,18
19/10/2026	3 088 920	-0,69%	41,27	40,305	41,27	40,44
16/10/2026	3 074 400	2,14%	40,07	40,07	41,365	40,72
15/10/2026	3 238 500	1,13%	39,355	39,35	40,30	39,865
14/10/2026	3 212 250	-0,84%	39,64	39,34	39,94	39,42
13/10/2026	3 229 000	1,57%	39,26	39,245	39,88	39,755
12/10/2026	3 220 320	-1,14%	39,92	39,14	40,19	39,14
09/10/2026	3 247 250	0,83%	39,275	38,985	40,20	39,59
08/10/2026	3 276 120	-1,15%	39,70	38,905	39,75	39,265
07/10/2026	3 298 650	-1,65%	40,415	38,95	41,49	39,72
06/10/2026	3 220 800	0,64%	40,325	40,055	40,62	40,385
05/10/2026	3 281 850	0,84%	39,805	39,445	40,525	40,13
02/10/2026	3 176 000	-0,66%	40,26	39,695	40,445	39,795
01/10/2026	3 166 200	-0,84%	40,51	39,765	40,675	40,06
30/09/2026	3 266 400	-0,58%	40,91	40,40	41,30	40,40
29/09/2026	3 184 800	-1,91%	41,35	40,215	41,565	40,635
28/09/2026	3 234 800	0,23%	41,32	41,175	41,92	41,425
25/09/2026	3 258 600	0,07%	41,595	41,045	41,69	41,33
24/09/2026	3 263 000	-1,69%	41,97	41,155	41,97	41,30
23/09/2026	3 006 500	-3,34%	43,555	41,98	43,76	42,01
22/09/2026	3 056 700	-0,48%	43,635	42,89	43,91	43,46
21/09/2026	3 062 400	-1,43%	44,61	43,595	44,675	43,67
18/09/2026	2 781 200	-3,46%	45,94	43,845	45,95	44,305
17/09/2026	2 663 200	1,46%	45,395	45,395	46,48	45,895
16/09/2026	2 787 900	-2,52%	46,605	45,235	46,755	45,235
15/09/2026	2 615 100	-0,65%	46,54	46,015	46,85	46,405
14/09/2026	2 682 500	0,33%	46,475	46,33	47,37	46,71
11/09/2026	2 564 500	-0,08%	46,815	46,36	47,355	46,555
10/09/2026	2 653 400	0,18%	46,645	46,55	47,25	46,59
09/09/2026	2 460 900	-2,35%	47,505	46,505	47,65	46,505
08/09/2026	2 194 000	-0,86%	48,005	47,365	48,42	47,625
07/09/2026	2 591 900	1,33%	47,41	47,29	48,61	48,04
04/09/2026	2 599 400	0,86%	47,30	47,16	48,185	47,41
03/09/2026	2 463 200	1,59%	46,255	45,82	47,185	47,005
02/09/2026	2 608 700	-0,46%	46,475	46,11	46,83	46,27
01/09/2026	2 578 700	-1,10%	47,155	46,015	47,40	46,485
31/08/2026	2 512 700	1,02%	46,59	46,59	47,105	47,00
28/08/2026	2 573 500	2,33%	45,53	45,53	47,115	46,525
27/08/2026	2 864 400	2,33%	44,51	44,18	45,655	45,465
26/08/2026	2 915 000	-0,74%	44,805	44,43	44,925	44,43
25/08/2026	2 873 200	-0,67%	45,065	44,61	45,16	44,76
24/08/2026	2 800 600	-0,04%	44,91	44,65	45,32	45,06
21/08/2026	2 757 000	1,19%	44,65	44,58	45,615	45,08
20/08/2026	2 886 600	-0,99%	45,005	44,415	45,515	44,55
19/08/2026	2 741 200	-0,33%	45,10	44,86	45,28	44,995
18/08/2026	2 783 400	-0,19%	45,205	45,095	45,715	45,145
17/08/2026	2 611 100	-1,45%	45,945	45,225	46,055	45,23
14/08/2026	2 625 600	0,87%	45,455	45,445	45,96	45,895
13/08/2026	2 562 200	-1,19%	46,225	45,34	46,315	45,50
12/08/2026	2 635 000	-1,38%	46,715	46,02	46,80	46,05
11/08/2026	2 615 000	-0,37%	46,935	46,52	47,065	46,695
10/08/2026	2 493 500	-0,19%	46,945	46,535	47,16	46,87
07/08/2026	2 529 300	0,18%	46,865	46,465	47,075	46,96
06/08/2026	2 440 900	-0,86%	47,205	46,735	47,495	46,875
05/08/2026	2 435 500	-1,60%	48,265	47,145	48,34	47,28
04/08/2026	2 520 000	0,71%	48,005	47,155	48,23	48,05
03/08/2026	2 629 100	2,27%	47,03	47,01	48,325	47,71
31/07/2026	2 555 000	-1,10%	47,275	46,465	47,315	46,65
30/07/2026	2 505 000	1,33%	46,765	46,665	47,675	47,17
29/07/2026	2 538 300	-0,13%	46,42	45,865	47,12	46,55
28/07/2026	2 489 900	2,82%	46,31	46,01	47,82	46,61
27/07/2026	2 636 200	1,73%	44,985	44,87	45,82	45,33
24/07/2026	2 785 200	0,97%	43,88	43,87	44,73	44,56
23/07/2026	2 811 600	-1,66%	44,81	44,13	45,03	44,13
22/07/2026	2 827 000	0,39%	44,85	44,445	45,15	44,875
21/07/2026	2 703 800	-0,72%	45,105	44,67	45,35	44,70
20/07/2026	2 830 600	-0,76%	45,35	44,83	45,605	45,025
17/07/2026	2 620 200	-0,64%	45,365	45,245	46,18	45,37
16/07/2026	2 671 800	-0,84%	46,175	45,66	46,45	45,66
15/07/2026	2 466 100	2,31%	45,00	44,73	46,42	46,045
14/07/2026	2 604 800	2,09%	43,99	43,85	45,265	45,005
13/07/2026	2 756 600	0,32%	43,58	43,58	44,58	44,085
10/07/2026	2 745 600	0,34%	43,765	43,705	44,50	43,945
09/07/2026	2 769 800	-1,16%	44,415	43,675	44,59	43,795
08/07/2026	2 633 100	-3,34%	45,83	44,005	45,875	44,31
07/07/2026	2 515 900	1,21%	45,255	45,235	46,285	45,84
06/07/2026	2 793 900	0,37%	45,115	45,07	45,685	45,29
03/07/2026	2 768 800	0,92%	45,00	44,91	45,555	45,125
02/07/2026	2 791 800	2,48%	43,76	43,695	45,13	44,715
01/07/2026	2 745 600	-0,27%	43,77	43,54	44,065	43,635
30/06/2026	2 820 400	0,90%	43,475	42,84	43,86	43,755
29/06/2026	2 840 900	0,53%	43,705	42,67	43,805	43,365
26/06/2026	2 827 500	-3,32%	44,325	43,125	44,69	43,135
25/06/2026	2 816 000	0,81%	44,37	44,365	44,995	44,615
24/06/2026	2 875 400	-1,94%	45,095	44,255	45,145	44,255
23/06/2026	2 871 400	-0,58%	45,01	44,91	45,66	45,13
22/06/2026	2 860 760	0,51%	45,105	44,25	45,69	45,395
19/06/2026	2 697 200	1,27%	44,58	44,58	45,53	45,165
18/06/2026	1 590 160	-4,77%	46,84	44,005	47,075	44,60
17/06/2026	113 400	-1,60%	47,11	46,57	47,60	46,835
16/06/2026	107 820	-3,71%	49,40	47,565	49,455	47,595
15/06/2026	116 400	3,08%	48,875	48,775	49,725	49,43
12/06/2026	115 520	-0,08%	48,015	47,79	48,84	47,955
11/06/2026	123 200	2,11%	47,145	46,92	48,18	47,995
10/06/2026	116 130	-0,89%	47,675	46,985	48,13	47,005
09/06/2026	116 790	-1,49%	48,225	47,425	48,495	47,425
08/06/2026	114 220	1,16%	47,58	47,22	48,47	48,14
05/06/2026	105 460	-3,25%	49,10	47,59	49,21	47,59