Montea C.V.A. (MONT.BR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 67.40 | 67.50 | 66.60 | 67.10 | -0.59% | 24,746 |
| 2026-08-06 | 67.80 | 68.00 | 67.00 | 67.50 | +0.00% | 16,445 |
| 2026-08-05 | 68.00 | 68.00 | 67.00 | 67.50 | -0.74% | 24,713 |
| 2026-08-04 | 67.60 | 68.00 | 67.30 | 68.00 | +0.29% | 23,029 |
| 2026-08-03 | 68.00 | 68.70 | 67.40 | 67.80 | -0.29% | 17,987 |
| 2026-07-31 | 68.40 | 68.40 | 67.70 | 68.00 | +0.00% | 35,884 |
| 2026-07-30 | 68.10 | 68.50 | 67.60 | 68.00 | -0.44% | 36,893 |
| 2026-07-29 | 68.90 | 69.00 | 68.10 | 68.30 | -1.30% | 22,853 |
| 2026-07-28 | 69.50 | 70.10 | 68.80 | 69.20 | +0.00% | 32,850 |
| 2026-07-27 | 69.20 | 69.90 | 68.80 | 69.20 | +1.47% | 21,188 |
| 2026-07-24 | 69.30 | 70.30 | 68.10 | 68.20 | -1.02% | 30,591 |
| 2026-07-23 | 69.10 | 69.80 | 68.80 | 68.90 | +0.44% | 14,204 |
| 2026-07-22 | 68.10 | 69.60 | 67.80 | 68.60 | +1.03% | 22,540 |
| 2026-07-21 | 68.40 | 68.50 | 67.90 | 67.90 | -0.73% | 20,500 |
| 2026-07-20 | 68.10 | 68.60 | 67.80 | 68.40 | +0.44% | 29,658 |
| 2026-07-17 | 67.60 | 68.50 | 67.60 | 68.10 | +1.04% | 23,409 |
| 2026-07-16 | 67.20 | 67.50 | 66.50 | 67.40 | +0.45% | 20,562 |
| 2026-07-15 | 67.40 | 67.40 | 66.20 | 67.10 | -0.45% | 24,319 |
| 2026-07-14 | 66.80 | 67.40 | 66.20 | 67.40 | +0.75% | 20,597 |
| 2026-07-13 | 67.00 | 67.30 | 66.60 | 66.90 | -0.30% | 10,142 |
| 2026-07-10 | 66.70 | 68.00 | 66.70 | 67.10 | +0.45% | 22,364 |
| 2026-07-09 | 66.60 | 67.00 | 66.20 | 66.80 | +1.21% | 20,478 |
| 2026-07-08 | 67.30 | 67.60 | 65.70 | 66.00 | -2.22% | 21,009 |
| 2026-07-07 | 67.30 | 68.10 | 67.10 | 67.50 | +0.45% | 15,294 |
| 2026-07-06 | 67.70 | 67.90 | 66.90 | 67.20 | -0.44% | 13,374 |
| 2026-07-03 | 67.90 | 68.30 | 67.50 | 67.50 | -0.59% | 10,186 |
| 2026-07-02 | 66.60 | 68.20 | 66.60 | 67.90 | +2.26% | 17,252 |
| 2026-07-01 | 66.80 | 66.90 | 66.00 | 66.40 | -0.75% | 28,296 |
| 2026-06-30 | 66.30 | 66.90 | 66.20 | 66.90 | +1.52% | 35,877 |
| 2026-06-29 | 67.40 | 67.40 | 65.90 | 65.90 | -1.93% | 18,383 |
| 2026-06-26 | 66.50 | 67.30 | 66.30 | 67.20 | +1.66% | 20,066 |
| 2026-06-25 | 67.30 | 67.80 | 66.10 | 66.10 | -1.78% | 32,768 |
| 2026-06-24 | 66.10 | 67.90 | 65.90 | 67.30 | +3.70% | 48,996 |
| 2026-06-23 | 65.70 | 65.90 | 64.70 | 64.90 | -1.52% | 38,606 |
| 2026-06-22 | 65.50 | 66.00 | 65.10 | 65.90 | +0.76% | 17,568 |
| 2026-06-19 | 66.00 | 66.00 | 65.40 | 65.40 | -0.76% | 22,374 |
| 2026-06-18 | 65.90 | 66.20 | 64.90 | 65.90 | -0.30% | 26,943 |
| 2026-06-17 | 66.50 | 66.60 | 65.80 | 66.10 | -0.75% | 20,788 |
| 2026-06-16 | 67.00 | 67.10 | 66.30 | 66.60 | -0.15% | 19,567 |
| 2026-06-15 | 67.70 | 68.30 | 66.70 | 66.70 | -0.45% | 17,983 |
| 2026-06-12 | 66.40 | 67.10 | 66.30 | 67.00 | +1.98% | 23,699 |
| 2026-06-11 | 66.40 | 66.60 | 65.60 | 65.70 | -1.20% | 17,301 |
| 2026-06-10 | 65.80 | 66.90 | 65.50 | 66.50 | +1.53% | 19,469 |
| 2026-06-09 | 64.90 | 65.90 | 64.60 | 65.50 | +1.08% | 26,693 |
| 2026-06-08 | 64.90 | 65.40 | 64.70 | 64.80 | -0.46% | 26,007 |
| 2026-06-05 | 66.00 | 66.00 | 65.00 | 65.10 | -0.46% | 27,033 |
| 2026-06-04 | 65.20 | 65.80 | 65.10 | 65.40 | +0.46% | 18,961 |
| 2026-06-03 | 65.60 | 65.60 | 64.40 | 65.10 | -0.76% | 62,606 |
| 2026-06-02 | 66.40 | 66.70 | 65.30 | 65.60 | -1.35% | 39,113 |
| 2026-06-01 | 66.50 | 67.10 | 65.80 | 66.50 | -0.45% | 38,503 |
| 2026-05-29 | 68.00 | 68.10 | 66.80 | 66.80 | -1.47% | 69,082 |
| 2026-05-28 | 68.00 | 68.30 | 67.60 | 67.80 | -0.15% | 31,691 |
| 2026-05-27 | 67.70 | 68.60 | 67.60 | 67.90 | +0.74% | 30,693 |
| 2026-05-26 | 68.30 | 68.50 | 66.90 | 67.40 | -1.17% | 85,822 |
| 2026-05-25 | 68.10 | 68.40 | 67.90 | 68.20 | +1.79% | 14,136 |
| 2026-05-22 | 67.50 | 67.60 | 66.50 | 67.00 | -4.96% | 46,560 |
| 2026-05-21 | 70.60 | 71.20 | 70.30 | 70.50 | -0.56% | 55,582 |
| 2026-05-20 | 70.00 | 71.20 | 69.40 | 70.90 | +1.14% | 35,826 |
| 2026-05-19 | 70.20 | 70.50 | 69.70 | 70.10 | -0.14% | 19,967 |
| 2026-05-18 | 68.80 | 70.20 | 68.60 | 70.20 | +1.45% | 28,992 |
| 2026-05-15 | 69.90 | 70.00 | 69.00 | 69.20 | -1.14% | 51,783 |
| 2026-05-14 | 70.40 | 70.80 | 69.90 | 70.00 | +0.14% | 30,913 |
| 2026-05-13 | 70.20 | 70.20 | 69.30 | 69.90 | +0.43% | 26,702 |
| 2026-05-12 | 69.20 | 69.60 | 68.60 | 69.60 | -0.14% | 44,989 |
| 2026-05-11 | 71.20 | 71.20 | 69.60 | 69.70 | -2.24% | 38,366 |
| 2026-05-08 | 69.20 | 71.70 | 69.20 | 71.30 | +3.48% | 44,742 |
| 2026-05-07 | 70.50 | 70.70 | 68.80 | 68.90 | -2.68% | 115,447 |
| 2026-05-06 | 70.20 | 71.70 | 69.90 | 70.80 | +2.02% | 49,371 |
| 2026-05-05 | 69.10 | 70.10 | 69.10 | 69.40 | +0.29% | 24,943 |
| 2026-05-04 | 70.80 | 70.80 | 68.90 | 69.20 | -1.70% | 25,445 |
| 2026-04-30 | 69.00 | 70.60 | 68.90 | 70.40 | +1.15% | 34,633 |
| 2026-04-29 | 70.70 | 70.70 | 69.40 | 69.60 | -1.42% | 22,461 |
| 2026-04-28 | 70.50 | 70.60 | 69.80 | 70.60 | -0.28% | 29,113 |
| 2026-04-27 | 71.00 | 71.40 | 70.50 | 70.80 | -0.28% | 26,355 |
| 2026-04-24 | 71.50 | 71.90 | 70.80 | 71.00 | -1.53% | 17,570 |
| 2026-04-23 | 71.60 | 72.40 | 71.60 | 72.10 | +0.28% | 20,136 |
| 2026-04-22 | 72.50 | 73.00 | 71.90 | 71.90 | -0.42% | 38,412 |
| 2026-04-21 | 73.00 | 73.60 | 72.10 | 72.20 | -0.96% | 19,513 |
| 2026-04-20 | 73.50 | 73.80 | 72.70 | 72.90 | -1.62% | 25,572 |
| 2026-04-17 | 72.20 | 74.50 | 72.10 | 74.10 | +3.06% | 54,254 |
| 2026-04-16 | 71.40 | 72.70 | 71.40 | 71.90 | +0.98% | 25,600 |
| 2026-04-15 | 70.80 | 71.30 | 70.70 | 71.20 | +0.71% | 30,999 |
| 2026-04-14 | 69.70 | 70.80 | 69.50 | 70.70 | +2.32% | 21,408 |
| 2026-04-13 | 68.80 | 69.40 | 68.70 | 69.10 | -0.43% | 27,161 |
| 2026-04-10 | 69.60 | 70.10 | 69.40 | 69.40 | +0.29% | 22,857 |
| 2026-04-09 | 68.90 | 69.50 | 68.50 | 69.20 | +0.14% | 32,184 |
| 2026-04-08 | 69.00 | 69.90 | 68.60 | 69.10 | +4.38% | 44,686 |
| 2026-04-07 | 68.20 | 68.20 | 66.20 | 66.20 | -1.78% | 24,529 |
| 2026-04-02 | 66.70 | 67.50 | 66.30 | 67.40 | +0.30% | 33,406 |
| 2026-04-01 | 67.00 | 67.60 | 66.50 | 67.20 | +2.75% | 47,534 |
| 2026-03-31 | 65.40 | 66.10 | 65.10 | 65.40 | +0.46% | 36,298 |
| 2026-03-30 | 63.60 | 65.10 | 63.50 | 65.10 | +2.52% | 43,267 |
| 2026-03-27 | 64.10 | 64.10 | 63.20 | 63.50 | -1.24% | 39,141 |
| 2026-03-26 | 64.70 | 64.80 | 63.80 | 64.30 | -1.68% | 42,206 |
| 2026-03-25 | 65.50 | 67.00 | 64.80 | 65.40 | +0.93% | 62,786 |
| 2026-03-24 | 65.80 | 66.40 | 64.80 | 64.80 | -1.07% | 59,717 |
| 2026-03-23 | 65.80 | 66.80 | 63.20 | 65.50 | -2.53% | 87,701 |
| 2026-03-20 | 68.20 | 68.80 | 66.70 | 67.20 | -0.88% | 63,004 |
| 2026-03-19 | 68.80 | 69.00 | 67.80 | 67.80 | -2.59% | 40,006 |
| 2026-03-18 | 70.40 | 70.70 | 69.20 | 69.60 | -0.43% | 37,668 |
| 2026-03-17 | 70.10 | 70.90 | 69.90 | 69.90 | -0.43% | 35,546 |
| 2026-03-16 | 69.60 | 70.80 | 69.50 | 70.20 | +1.74% | 27,646 |
| 2026-03-13 | 69.70 | 70.50 | 68.80 | 69.00 | -1.29% | 29,892 |
| 2026-03-12 | 70.20 | 70.60 | 69.70 | 69.90 | -0.43% | 44,881 |
| 2026-03-11 | 71.20 | 71.40 | 70.20 | 70.20 | -1.82% | 42,632 |
| 2026-03-10 | 71.30 | 72.20 | 71.00 | 71.50 | +2.58% | 29,768 |
| 2026-03-09 | 71.20 | 71.20 | 69.00 | 69.70 | -4.39% | 81,429 |
| 2026-03-06 | 74.30 | 74.70 | 72.60 | 72.90 | -1.35% | 40,033 |
| 2026-03-05 | 74.70 | 75.50 | 73.90 | 73.90 | -1.34% | 37,768 |
| 2026-03-04 | 73.80 | 75.50 | 73.30 | 74.90 | +1.22% | 37,584 |
| 2026-03-03 | 75.90 | 75.90 | 73.80 | 74.00 | -3.14% | 36,636 |
| 2026-03-02 | 76.60 | 77.80 | 76.10 | 76.40 | -2.55% | 34,000 |
| 2026-02-27 | 77.20 | 78.80 | 77.00 | 78.40 | +1.69% | 33,731 |
| 2026-02-26 | 77.40 | 78.00 | 76.50 | 77.10 | -0.26% | 21,581 |
| 2026-02-25 | 76.70 | 77.30 | 76.10 | 77.30 | +1.31% | 44,844 |
| 2026-02-24 | 76.00 | 77.20 | 75.50 | 76.30 | +0.66% | 46,590 |
| 2026-02-23 | 75.80 | 75.90 | 74.90 | 75.80 | -0.39% | 26,708 |
| 2026-02-20 | 75.10 | 76.20 | 75.10 | 76.10 | +1.47% | 45,514 |
| 2026-02-19 | 74.40 | 75.00 | 72.90 | 75.00 | +0.67% | 41,817 |
| 2026-02-18 | 75.50 | 76.50 | 74.30 | 74.50 | -0.93% | 29,260 |
| 2026-02-17 | 73.10 | 75.40 | 73.10 | 75.20 | +2.73% | 39,656 |
| 2026-02-16 | 74.20 | 74.50 | 72.90 | 73.20 | -1.08% | 34,111 |
| 2026-02-13 | 73.00 | 74.70 | 72.70 | 74.00 | +1.37% | 60,657 |
| 2026-02-12 | 75.00 | 75.00 | 70.90 | 73.00 | -1.62% | 96,162 |
| 2026-02-11 | 74.90 | 75.40 | 74.00 | 74.20 | -0.80% | 46,173 |
| 2026-02-10 | 75.10 | 75.20 | 73.80 | 74.80 | +1.08% | 36,561 |
| 2026-02-09 | 73.70 | 74.00 | 72.30 | 74.00 | +0.95% | 61,141 |
| 2026-02-06 | 72.70 | 73.70 | 72.20 | 73.30 | +0.69% | 23,618 |
| 2026-02-05 | 72.70 | 72.80 | 71.30 | 72.80 | +0.28% | 37,027 |
| 2026-02-04 | 72.30 | 73.10 | 71.60 | 72.60 | +0.14% | 25,518 |
| 2026-02-03 | 72.50 | 72.90 | 71.90 | 72.50 | +0.42% | 27,071 |
| 2026-02-02 | 71.90 | 73.00 | 71.50 | 72.20 | +1.12% | 20,823 |
| 2026-01-30 | 71.50 | 72.10 | 71.10 | 71.40 | -0.14% | 37,843 |
| 2026-01-29 | 71.70 | 72.00 | 71.10 | 71.50 | -0.28% | 33,293 |
| 2026-01-28 | 71.00 | 71.80 | 70.40 | 71.70 | +0.70% | 36,123 |
| 2026-01-27 | 70.40 | 71.20 | 70.30 | 71.20 | +0.00% | 25,116 |
| 2026-01-26 | 71.30 | 71.40 | 70.50 | 71.20 | +0.14% | 25,108 |
| 2026-01-23 | 71.90 | 71.90 | 70.60 | 71.10 | -1.25% | 20,055 |
| 2026-01-22 | 71.60 | 72.30 | 71.20 | 72.00 | +2.13% | 37,952 |
| 2026-01-21 | 72.00 | 72.10 | 70.40 | 70.50 | -1.95% | 34,514 |
| 2026-01-20 | 72.80 | 72.80 | 71.90 | 71.90 | -1.24% | 24,014 |
| 2026-01-19 | 73.80 | 73.80 | 72.80 | 72.80 | -1.75% | 16,579 |
| 2026-01-16 | 74.20 | 74.70 | 73.90 | 74.10 | +0.00% | 23,722 |
| 2026-01-15 | 73.00 | 74.50 | 72.80 | 74.10 | +1.65% | 37,927 |
| 2026-01-14 | 73.20 | 73.30 | 72.30 | 72.90 | +0.14% | 32,414 |
| 2026-01-13 | 73.80 | 73.80 | 72.40 | 72.80 | -1.36% | 36,034 |
| 2026-01-12 | 74.30 | 74.30 | 73.70 | 73.80 | -0.40% | 29,199 |
| 2026-01-09 | 75.30 | 75.40 | 73.60 | 74.10 | -1.33% | 28,599 |
| 2026-01-08 | 75.20 | 76.40 | 74.20 | 75.10 | -0.53% | 30,435 |
| 2026-01-07 | 73.20 | 75.50 | 73.10 | 75.50 | +3.42% | 47,535 |
| 2026-01-06 | 72.60 | 73.20 | 72.00 | 73.00 | +0.55% | 19,731 |
| 2026-01-05 | 72.20 | 72.60 | 71.30 | 72.60 | +0.97% | 27,330 |
| 2026-01-02 | 72.60 | 72.90 | 71.90 | 71.90 | -1.78% | 19,397 |
| 2025-12-31 | 72.60 | 73.20 | 72.20 | 73.20 | +0.97% | 14,675 |
| 2025-12-30 | 72.10 | 72.70 | 71.80 | 72.50 | +0.55% | 17,678 |
| 2025-12-29 | 71.00 | 72.30 | 71.00 | 72.10 | +1.55% | 37,939 |
| 2025-12-24 | 71.20 | 71.40 | 71.00 | 71.00 | -0.28% | 5,786 |
| 2025-12-23 | 71.10 | 71.70 | 70.90 | 71.20 | +0.00% | 19,007 |
| 2025-12-22 | 71.40 | 71.40 | 70.40 | 71.20 | -0.56% | 13,775 |
| 2025-12-19 | 70.90 | 72.00 | 70.90 | 71.60 | +0.42% | 102,263 |
| 2025-12-18 | 69.60 | 72.00 | 69.60 | 71.30 | +1.42% | 70,444 |
| 2025-12-17 | 70.10 | 70.80 | 70.00 | 70.30 | +0.43% | 16,433 |
| 2025-12-16 | 68.90 | 70.20 | 68.90 | 70.00 | +1.74% | 17,848 |
| 2025-12-15 | 69.20 | 69.50 | 68.70 | 68.80 | -0.15% | 17,175 |
| 2025-12-12 | 69.20 | 69.60 | 68.70 | 68.90 | -0.14% | 21,205 |
| 2025-12-11 | 68.30 | 69.00 | 68.10 | 69.00 | +1.02% | 34,286 |
| 2025-12-10 | 68.50 | 68.70 | 67.90 | 68.30 | -0.58% | 27,413 |
| 2025-12-09 | 69.50 | 69.60 | 68.60 | 68.70 | -1.43% | 27,165 |
| 2025-12-08 | 70.10 | 70.40 | 69.10 | 69.70 | -0.71% | 19,797 |
| 2025-12-05 | 70.90 | 71.00 | 70.20 | 70.20 | -0.99% | 18,323 |
| 2025-12-04 | 71.30 | 71.60 | 70.50 | 70.90 | -0.70% | 25,029 |
| 2025-12-03 | 72.50 | 72.70 | 71.10 | 71.40 | -1.24% | 17,195 |
| 2025-12-02 | 72.00 | 73.30 | 71.80 | 72.30 | +0.56% | 268,458 |
| 2025-12-01 | 73.60 | 74.20 | 71.90 | 71.90 | +0.42% | 31,622 |
| 2025-11-28 | 71.90 | 72.10 | 71.30 | 71.60 | -0.42% | 16,491 |
| 2025-11-27 | 70.50 | 71.90 | 70.00 | 71.90 | +2.42% | 20,972 |
| 2025-11-26 | 70.00 | 70.30 | 69.10 | 70.20 | +0.43% | 29,986 |
| 2025-11-25 | 70.00 | 70.40 | 69.40 | 69.90 | -0.43% | 32,683 |
| 2025-11-24 | 69.90 | 70.30 | 69.00 | 70.20 | +0.72% | 27,706 |
| 2025-11-21 | 70.40 | 71.00 | 69.30 | 69.70 | -1.27% | 51,738 |
| 2025-11-20 | 72.90 | 72.90 | 70.20 | 70.60 | -2.62% | 96,100 |
| 2025-11-19 | 73.40 | 73.60 | 72.00 | 72.50 | -2.55% | 34,138 |
| 2025-11-18 | 71.20 | 76.30 | 71.00 | 74.40 | +4.06% | 74,150 |
| 2025-11-17 | 70.30 | 71.70 | 70.20 | 71.50 | +1.71% | 34,723 |
| 2025-11-14 | 70.20 | 70.30 | 69.20 | 70.30 | -0.42% | 26,263 |
| 2025-11-13 | 70.70 | 71.20 | 70.20 | 70.60 | -0.14% | 21,247 |
| 2025-11-12 | 70.00 | 70.70 | 69.50 | 70.70 | +1.14% | 21,241 |
| 2025-11-11 | 69.40 | 70.20 | 69.40 | 69.90 | +0.72% | 37,504 |
| 2025-11-10 | 69.00 | 69.40 | 68.40 | 69.40 | +1.02% | 17,006 |
| 2025-11-07 | 70.20 | 70.20 | 68.70 | 68.70 | -1.58% | 17,559 |
| 2025-11-06 | 69.80 | 69.80 | 69.10 | 69.80 | -0.29% | 15,087 |
| 2025-11-05 | 70.90 | 70.90 | 69.00 | 70.00 | -0.57% | 64,214 |
| 2025-11-04 | 69.50 | 71.00 | 69.40 | 70.40 | +1.00% | 50,787 |
| 2025-11-03 | 69.80 | 70.20 | 69.50 | 69.70 | -0.43% | 30,427 |
| 2025-10-31 | 71.40 | 71.80 | 70.00 | 70.00 | -1.96% | 62,333 |
| 2025-10-30 | 71.70 | 71.90 | 71.20 | 71.40 | -0.28% | 19,026 |
| 2025-10-29 | 71.00 | 72.40 | 70.90 | 71.60 | -0.28% | 20,618 |
| 2025-10-28 | 72.40 | 72.50 | 71.20 | 71.80 | -1.24% | 15,455 |
| 2025-10-27 | 72.70 | 73.10 | 72.00 | 72.70 | +0.00% | 102,623 |
| 2025-10-24 | 73.20 | 73.20 | 71.70 | 72.70 | -0.27% | 20,031 |
| 2025-10-23 | 73.50 | 73.90 | 71.90 | 72.90 | -0.95% | 28,577 |
| 2025-10-22 | 73.30 | 74.10 | 73.20 | 73.60 | +0.68% | 78,226 |
| 2025-10-21 | 71.80 | 73.20 | 71.80 | 73.10 | +1.95% | 41,559 |
| 2025-10-20 | 70.20 | 71.70 | 70.10 | 71.70 | +2.28% | 16,608 |
| 2025-10-17 | 70.40 | 70.40 | 69.50 | 70.10 | -0.99% | 27,714 |
| 2025-10-16 | 69.90 | 70.80 | 69.80 | 70.80 | +1.29% | 20,117 |
| 2025-10-15 | 69.90 | 70.00 | 69.20 | 69.90 | +0.87% | 18,880 |
| 2025-10-14 | 70.50 | 70.70 | 69.20 | 69.30 | -1.70% | 20,236 |
| 2025-10-13 | 69.00 | 70.80 | 69.00 | 70.50 | +2.62% | 24,501 |
| 2025-10-10 | 68.90 | 69.60 | 68.70 | 68.70 | -0.43% | 14,719 |
| 2025-10-09 | 68.40 | 69.50 | 68.40 | 69.00 | +0.73% | 21,912 |
| 2025-10-08 | 68.10 | 69.00 | 68.10 | 68.50 | +0.59% | 17,555 |
| 2025-10-07 | 68.70 | 68.70 | 67.90 | 68.10 | -1.02% | 25,703 |
| 2025-10-06 | 69.50 | 69.80 | 68.50 | 68.80 | -1.01% | 12,625 |
| 2025-10-03 | 68.40 | 69.50 | 68.30 | 69.50 | +1.76% | 18,700 |
| 2025-10-02 | 68.70 | 69.00 | 68.20 | 68.30 | -0.29% | 31,960 |
| 2025-10-01 | 68.40 | 68.80 | 67.70 | 68.50 | -0.15% | 35,689 |
| 2025-09-30 | 67.90 | 68.60 | 67.30 | 68.60 | +1.03% | 39,234 |
| 2025-09-29 | 66.60 | 67.90 | 66.50 | 67.90 | +2.26% | 28,296 |
| 2025-09-26 | 66.00 | 66.70 | 66.00 | 66.40 | +0.91% | 16,407 |
| 2025-09-25 | 66.40 | 66.60 | 65.80 | 65.80 | -0.90% | 28,662 |
| 2025-09-24 | 66.00 | 66.70 | 66.00 | 66.40 | +0.61% | 15,096 |
| 2025-09-23 | 66.10 | 66.90 | 66.00 | 66.00 | +0.00% | 12,181 |
| 2025-09-22 | 66.70 | 66.70 | 65.80 | 66.00 | -1.05% | 36,430 |
| 2025-09-19 | 66.70 | 67.10 | 66.20 | 66.70 | +0.15% | 65,318 |
| 2025-09-18 | 66.80 | 67.00 | 66.20 | 66.60 | -0.15% | 18,399 |
| 2025-09-17 | 66.50 | 67.20 | 66.50 | 66.70 | +0.45% | 31,018 |
| 2025-09-16 | 66.90 | 67.20 | 66.10 | 66.40 | -0.75% | 24,003 |
| 2025-09-15 | 66.70 | 67.50 | 66.60 | 66.90 | +0.30% | 14,480 |
| 2025-09-12 | 65.70 | 66.80 | 65.60 | 66.70 | +1.68% | 23,176 |
| 2025-09-11 | 65.90 | 66.30 | 65.10 | 65.60 | -0.46% | 32,102 |
| 2025-09-10 | 66.60 | 67.10 | 65.70 | 65.90 | -1.05% | 46,527 |
| 2025-09-09 | 66.70 | 67.40 | 66.60 | 66.60 | -0.45% | 18,373 |
| 2025-09-08 | 66.70 | 67.10 | 66.10 | 66.90 | +0.60% | 17,290 |
| 2025-09-05 | 65.90 | 67.00 | 65.70 | 66.50 | +1.22% | 44,914 |
| 2025-09-04 | 66.10 | 66.50 | 65.70 | 65.70 | -0.45% | 16,896 |
| 2025-09-03 | 66.00 | 66.60 | 65.70 | 66.00 | +0.46% | 26,653 |
| 2025-09-02 | 67.60 | 67.80 | 65.70 | 65.70 | -2.95% | 35,791 |
| 2025-09-01 | 68.50 | 68.70 | 67.60 | 67.70 | -0.88% | 22,153 |
| 2025-08-29 | 68.20 | 69.00 | 68.20 | 68.30 | +0.00% | 23,407 |
| 2025-08-28 | 68.30 | 68.80 | 67.80 | 68.30 | -0.15% | 25,854 |
| 2025-08-27 | 68.20 | 68.90 | 68.20 | 68.40 | +0.59% | 17,274 |
| 2025-08-26 | 68.20 | 68.70 | 67.80 | 68.00 | -0.44% | 51,543 |
| 2025-08-25 | 70.00 | 70.30 | 68.30 | 68.30 | -2.43% | 27,511 |
| 2025-08-22 | 70.10 | 70.40 | 68.30 | 70.00 | +1.30% | 33,783 |
| 2025-08-21 | 69.50 | 69.50 | 68.60 | 69.10 | -0.86% | 29,478 |
| 2025-08-20 | 69.50 | 69.80 | 69.40 | 69.70 | +0.43% | 17,789 |
| 2025-08-19 | 69.40 | 69.80 | 69.00 | 69.40 | +0.73% | 27,291 |
| 2025-08-18 | 69.00 | 70.20 | 68.50 | 68.90 | +1.62% | 49,056 |
| 2025-08-15 | 67.60 | 68.10 | 67.60 | 67.80 | +1.04% | 25,499 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.37%). Worst month: Mar (-5.96%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Montea C.V.A.'s (MONT.BR) latest close?
67.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is MONT.BR's 52-week high and low?
78.80 high and 63.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Montea C.V.A.'s strongest and weakest month historically?
Historically, MONT.BR's strongest calendar month has been Feb (average +3.37%) and its weakest Mar (average -5.96%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.