Cotação atual, histórico e gráfico do papel: MDNE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MDNE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,08%	-0,01	12,08	12,28	11,98	12,30	4M	1.370
07/12/2023	-0,33%	-0,04	12,09	12,08	12,00	12,24	3M	1.024
06/12/2023	0,75%	0,09	12,13	12,20	11,94	12,20	2M	783
05/12/2023	1,60%	0,19	12,04	11,87	11,85	12,19	4M	1.386
04/12/2023	-2,95%	-0,36	11,85	12,26	11,68	12,26	6M	1.420
01/12/2023	3,04%	0,36	12,21	11,76	11,60	12,21	7M	1.823
30/11/2023	3,13%	0,36	11,85	11,51	11,46	11,95	7M	2.469
29/11/2023	-2,71%	-0,32	11,49	11,81	11,49	11,92	4M	863
28/11/2023	-0,76%	-0,09	11,81	11,73	11,73	11,99	3M	1.141
27/11/2023	3,48%	0,40	11,90	11,44	11,40	11,94	3M	829
24/11/2023	-1,29%	-0,15	11,50	11,64	11,34	11,64	2M	835

23/11/2023	0,95%	0,11	11,65	11,54	11,28	11,65	4M	1.356
22/11/2023	-3,51%	-0,42	11,54	11,95	11,50	11,99	6M	1.576
21/11/2023	-0,17%	-0,02	11,96	11,87	11,72	11,99	4M	1.235
20/11/2023	1,10%	0,13	11,98	11,84	11,63	11,99	5M	1.353
17/11/2023	1,11%	0,13	11,85	11,85	11,47	11,86	3M	1.308
16/11/2023	2,09%	0,24	11,72	11,48	11,38	11,99	10M	1.361
14/11/2023	3,42%	0,38	11,48	11,11	11,03	11,60	11M	2.106
13/11/2023	1,09%	0,12	11,10	10,98	10,83	11,26	9M	1.611
10/11/2023	-1,08%	-0,12	10,98	11,05	10,85	11,29	10M	2.600
09/11/2023	1,37%	0,15	11,10	11,08	10,77	11,25	5M	1.486
08/11/2023	2,43%	0,26	10,95	10,70	10,65	10,97	2M	818
07/11/2023	1,42%	0,15	10,69	10,43	10,33	10,69	8M	2.445
06/11/2023	-2,59%	-0,28	10,54	10,73	10,39	11,00	4M	1.462
03/11/2023	4,04%	0,42	10,82	10,80	10,64	11,00	5M	2.780
01/11/2023	1,66%	0,17	10,40	10,30	10,17	10,47	2M	701
31/10/2023	0,69%	0,07	10,23	10,16	9,94	10,34	3M	697
30/10/2023	-0,59%	-0,06	10,16	10,22	10,04	10,29	2M	1.126
27/10/2023	-1,54%	-0,16	10,22	10,33	10,17	10,65	3M	1.263
26/10/2023	3,90%	0,39	10,38	10,10	9,91	10,47	3M	1.557
25/10/2023	-1,09%	-0,11	9,99	10,18	9,80	10,19	2M	1.012
24/10/2023	1,51%	0,15	10,10	10,17	9,92	10,17	2M	1.307
23/10/2023	1,22%	0,12	9,95	9,75	9,69	10,12	2M	1.059
20/10/2023	0,82%	0,08	9,83	9,70	9,52	9,83	3M	991
19/10/2023	0,52%	0,05	9,75	9,70	9,70	9,94	4M	748
18/10/2023	-3,19%	-0,32	9,70	10,03	9,64	10,05	6M	1.669
17/10/2023	0,40%	0,04	10,02	9,98	9,85	10,25	6M	1.350
16/10/2023	0,30%	0,03	9,98	10,12	9,86	10,33	3M	948
13/10/2023	-4,05%	-0,42	9,95	10,28	9,93	10,34	2M	876
11/10/2023	0,97%	0,10	10,37	10,30	10,04	10,65	5M	1.409
10/10/2023	4,58%	0,45	10,27	9,87	9,87	10,40	4M	1.379
09/10/2023	0,82%	0,08	9,82	9,73	9,37	9,93	3M	1.610
06/10/2023	0,21%	0,02	9,74	9,60	9,09	9,74	6M	2.719
05/10/2023	-4,89%	-0,50	9,72	10,25	9,53	10,25	6M	2.124
04/10/2023	0,99%	0,10	10,22	10,08	10,01	10,31	4M	1.601
03/10/2023	-2,32%	-0,24	10,12	10,34	10,09	10,48	4M	1.679
02/10/2023	-3,63%	-0,39	10,36	10,75	10,14	10,75	5M	2.075
29/09/2023	1,13%	0,12	10,75	10,63	10,56	10,90	4M	1.123
28/09/2023	3,40%	0,35	10,63	10,19	9,97	10,71	6M	1.278
27/09/2023	-1,81%	-0,19	10,28	10,57	9,85	10,61	18M	2.048
26/09/2023	-0,85%	-0,09	10,47	10,47	10,23	10,65	7M	1.334
25/09/2023	-1,12%	-0,12	10,56	10,69	10,39	10,73	7M	1.939
22/09/2023	-2,82%	-0,31	10,68	11,00	10,68	11,15	4M	1.295
21/09/2023	-1,61%	-0,18	10,99	11,00	10,88	11,33	4M	1.276
20/09/2023	-0,45%	-0,05	11,17	11,22	11,08	11,64	10M	2.219
19/09/2023	2,00%	0,22	11,22	10,90	10,72	11,70	8M	2.204
18/09/2023	1,85%	0,20	11,00	10,80	10,65	11,18	8M	2.576
15/09/2023	-0,37%	-0,04	10,80	10,90	10,52	10,90	4M	1.391
14/09/2023	0,56%	0,06	10,84	11,05	10,66	11,11	3M	1.278
13/09/2023	-0,28%	-0,03	10,78	10,87	10,58	11,05	7M	1.256
12/09/2023	3,15%	0,33	10,81	10,60	10,55	10,91	3M	1.621
11/09/2023	-2,60%	-0,28	10,48	10,84	10,35	10,84	2M	1.191
08/09/2023	4,26%	0,44	10,76	10,22	10,22	10,80	3M	1.520
06/09/2023	-5,75%	-0,63	10,32	10,90	10,32	10,93	6M	2.597
05/09/2023	-3,01%	-0,34	10,95	11,24	10,75	11,24	7M	3.128
04/09/2023	-2,84%	-0,33	11,29	11,65	11,03	11,65	3M	1.158
01/09/2023	-1,69%	-0,20	11,62	11,86	11,39	12,03	5M	1.053
31/08/2023	-1,50%	-0,18	11,82	12,05	11,78	12,15	5M	1.180
30/08/2023	-1,48%	-0,18	12,00	12,24	12,00	12,24	3M	1.268
29/08/2023	0,41%	0,05	12,18	12,09	11,80	12,18	4M	1.290
28/08/2023	1,00%	0,12	12,13	12,15	11,90	12,19	6M	1.193
25/08/2023	-2,36%	-0,29	12,01	12,29	12,00	12,29	2M	953
24/08/2023	1,23%	0,15	12,30	12,21	12,02	12,38	6M	1.044
23/08/2023	3,58%	0,42	12,15	11,83	11,83	12,15	4M	1.233
22/08/2023	0,43%	0,05	11,73	11,84	11,73	12,12	9M	3.508
21/08/2023	-3,07%	-0,37	11,68	11,94	11,67	12,05	5M	1.201
18/08/2023	0,17%	0,02	12,05	11,91	11,64	12,31	5M	2.041
17/08/2023	1,43%	0,17	12,03	11,86	11,52	12,03	7M	2.019
16/08/2023	-2,31%	-0,28	11,86	12,30	11,86	12,40	5M	1.697
15/08/2023	3,14%	0,37	12,14	11,65	11,62	12,14	4M	1.239
14/08/2023	-1,26%	-0,15	11,77	11,96	11,45	12,05	7M	1.431
11/08/2023	3,92%	0,45	11,92	11,74	11,52	12,09	7M	2.629
10/08/2023	-0,17%	-0,02	11,47	11,55	11,38	11,78	6M	2.193
09/08/2023	1,50%	0,17	11,49	11,32	11,21	11,49	2M	1.028
08/08/2023	0,71%	0,08	11,32	11,19	11,05	11,58	3M	1.037
07/08/2023	-2,60%	-0,30	11,24	11,60	11,20	11,64	3M	1.090
04/08/2023	2,94%	0,33	11,54	11,29	11,21	11,70	5M	1.662
03/08/2023	2,00%	0,22	11,21	11,21	11,10	11,58	6M	1.069
02/08/2023	0,55%	0,06	10,99	10,83	10,79	11,08	3M	1.161
01/08/2023	0,00%	0,00	10,93	10,80	10,68	11,10	4M	1.521
31/07/2023	3,41%	0,36	10,93	10,57	10,57	10,97	3M	1.097
28/07/2023	2,03%	0,21	10,57	10,36	10,30	10,78	3M	1.330
27/07/2023	-0,86%	-0,09	10,36	10,45	10,36	10,68	2M	847
26/07/2023	0,58%	0,06	10,45	10,43	9,95	10,45	5M	2.057
25/07/2023	1,46%	0,15	10,39	10,25	10,25	10,78	2M	682
24/07/2023	-0,10%	-0,01	10,24	10,23	10,07	10,34	2M	1.038
21/07/2023	1,49%	0,15	10,25	10,24	10,16	10,46	3M	1.022
20/07/2023	-0,98%	-0,10	10,10	10,25	10,05	10,36	1M	643
19/07/2023	-3,77%	-0,40	10,20	10,54	10,20	10,54	2M	717
18/07/2023	3,21%	0,33	10,60	10,35	10,31	10,65	2M	1.129
17/07/2023	1,88%	0,19	10,27	10,08	10,02	10,47	2M	663
14/07/2023	-1,18%	-0,12	10,08	10,29	9,92	10,31	3M	580
13/07/2023	2,00%	0,20	10,20	9,98	9,97	10,39	1M	501
12/07/2023	-1,48%	-0,15	10,00	10,15	9,91	10,35	2M	1.191
11/07/2023	0,79%	0,08	10,15	10,10	9,79	10,33	4M	1.276
10/07/2023	-3,36%	-0,35	10,07	10,50	10,07	10,50	2M	792
07/07/2023	4,72%	0,47	10,42	9,97	9,91	10,65	5M	1.836
06/07/2023	2,47%	0,24	9,95	9,80	9,56	10,19	3M	1.224
05/07/2023	2,10%	0,20	9,71	9,56	9,45	9,78	3M	1.054
04/07/2023	1,39%	0,13	9,51	9,32	9,27	9,61	2M	777
03/07/2023	2,07%	0,19	9,38	9,32	9,19	9,38	2M	542
30/06/2023	-0,33%	-0,03	9,19	9,23	9,07	9,45	3M	1.328
29/06/2023	5,61%	0,49	9,22	8,76	8,76	9,22	2M	616
28/06/2023	-0,57%	-0,05	8,73	8,82	8,73	9,12	2M	810
27/06/2023	-2,77%	-0,25	8,78	9,05	8,62	9,17	3M	1.053
26/06/2023	0,33%	0,03	9,03	9,01	8,85	9,16	3M	620
23/06/2023	0,00%	0,00	9,00	8,95	8,90	9,04	3M	1.564
22/06/2023	-1,10%	-0,10	9,00	8,96	8,67	9,00	2M	566
21/06/2023	0,89%	0,08	9,10	9,08	8,81	9,13	4M	1.070
20/06/2023	0,00%	0,00	9,02	8,96	8,80	9,08	2M	899
19/06/2023	6,12%	0,52	9,02	8,50	8,50	9,03	3M	882
16/06/2023	-0,82%	-0,07	8,50	8,55	8,50	8,81	2M	609
15/06/2023	-0,35%	-0,03	8,57	8,58	8,51	8,73	3M	850
14/06/2023	5,01%	0,41	8,60	8,20	8,20	8,65	3M	1.027
13/06/2023	-4,99%	-0,43	8,19	8,62	8,10	8,84	2M	979
12/06/2023	0,00%	0,00	8,62	8,62	8,46	8,70	2M	1.216
09/06/2023	-1,15%	-0,10	8,62	8,72	8,62	8,84	2M	901
07/06/2023	1,51%	0,13	8,72	8,70	8,49	8,78	3M	1.613
06/06/2023	1,42%	0,12	8,59	8,50	8,39	8,69	3M	1.240
05/06/2023	5,22%	0,42	8,47	8,13	7,98	8,57	6M	2.024
02/06/2023	2,42%	0,19	8,05	7,98	7,96	8,49	10M	2.652
01/06/2023	3,97%	0,30	7,86	7,51	7,44	7,95	4M	2.055
31/05/2023	7,23%	0,51	7,56	7,20	6,95	7,56	4M	1.247
30/05/2023	-	-	7,05	7,14	6,90	7,22	4M	1.159

Date,Open,High,Low,Close,Volume
08-Dec-23,12.28,12.30,11.98,12.08,3786087
07-Dec-23,12.08,12.24,12.00,12.09,3148643
06-Dec-23,12.20,12.20,11.94,12.13,2476840
05-Dec-23,11.87,12.19,11.85,12.04,4187584
04-Dec-23,12.26,12.26,11.68,11.85,6377412
01-Dec-23,11.76,12.21,11.60,12.21,7388248
30-Nov-23,11.51,11.95,11.46,11.85,7183518
29-Nov-23,11.81,11.92,11.49,11.49,3586374
28-Nov-23,11.73,11.99,11.73,11.81,3023748
27-Nov-23,11.44,11.94,11.40,11.90,2686394
24-Nov-23,11.64,11.64,11.34,11.50,2005805
23-Nov-23,11.54,11.65,11.28,11.65,3932893
22-Nov-23,11.95,11.99,11.50,11.54,5858430
21-Nov-23,11.87,11.99,11.72,11.96,3748919
20-Nov-23,11.84,11.99,11.63,11.98,4968151
17-Nov-23,11.85,11.86,11.47,11.85,3498575
16-Nov-23,11.48,11.99,11.38,11.72,10333262
14-Nov-23,11.11,11.60,11.03,11.48,11131116
13-Nov-23,10.98,11.26,10.83,11.10,8596592
10-Nov-23,11.05,11.29,10.85,10.98,9711552
09-Nov-23,11.08,11.25,10.77,11.10,5026169
08-Nov-23,10.70,10.97,10.65,10.95,1864196
07-Nov-23,10.43,10.69,10.33,10.69,8071573
06-Nov-23,10.73,11.00,10.39,10.54,4016138
03-Nov-23,10.80,11.00,10.64,10.82,5310600
01-Nov-23,10.30,10.47,10.17,10.40,1911648
31-Oct-23,10.16,10.34,9.94,10.23,2729115
30-Oct-23,10.22,10.29,10.04,10.16,2310090
27-Oct-23,10.33,10.65,10.17,10.22,2951256
26-Oct-23,10.10,10.47,9.91,10.38,3052773
25-Oct-23,10.18,10.19,9.80,9.99,1887071
24-Oct-23,10.17,10.17,9.92,10.10,2304556
23-Oct-23,9.75,10.12,9.69,9.95,2461029
20-Oct-23,9.70,9.83,9.52,9.83,2539548
19-Oct-23,9.70,9.94,9.70,9.75,4240120
18-Oct-23,10.03,10.05,9.64,9.70,6233798
17-Oct-23,9.98,10.25,9.85,10.02,6236736
16-Oct-23,10.12,10.33,9.86,9.98,2966682
13-Oct-23,10.28,10.34,9.93,9.95,1936380
11-Oct-23,10.30,10.65,10.04,10.37,4866245
10-Oct-23,9.87,10.40,9.87,10.27,4243977
09-Oct-23,9.73,9.93,9.37,9.82,3474747
06-Oct-23,9.60,9.74,9.09,9.74,5961463
05-Oct-23,10.25,10.25,9.53,9.72,6412121
04-Oct-23,10.08,10.31,10.01,10.22,3969792
03-Oct-23,10.34,10.48,10.09,10.12,3598998
02-Oct-23,10.75,10.75,10.14,10.36,4677652
29-Sep-23,10.63,10.90,10.56,10.75,4012610
28-Sep-23,10.19,10.71,9.97,10.63,5955190
27-Sep-23,10.57,10.61,9.85,10.28,18057697
26-Sep-23,10.47,10.65,10.23,10.47,6836219
25-Sep-23,10.69,10.73,10.39,10.56,6643292
22-Sep-23,11.00,11.15,10.68,10.68,3903499
21-Sep-23,11.00,11.33,10.88,10.99,3869115
20-Sep-23,11.22,11.64,11.08,11.17,9934614
19-Sep-23,10.90,11.70,10.72,11.22,8352687
18-Sep-23,10.80,11.18,10.65,11.00,7840592
15-Sep-23,10.90,10.90,10.52,10.80,3924514
14-Sep-23,11.05,11.11,10.66,10.84,2555463
13-Sep-23,10.87,11.05,10.58,10.78,6590436
12-Sep-23,10.60,10.91,10.55,10.81,2925405
11-Sep-23,10.84,10.84,10.35,10.48,2350742
08-Sep-23,10.22,10.80,10.22,10.76,3073021
06-Sep-23,10.90,10.93,10.32,10.32,5993367
05-Sep-23,11.24,11.24,10.75,10.95,6743389
04-Sep-23,11.65,11.65,11.03,11.29,3066707
01-Sep-23,11.86,12.03,11.39,11.62,5078293
31-Aug-23,12.05,12.15,11.78,11.82,4708211
30-Aug-23,12.24,12.24,12.00,12.00,2817792
29-Aug-23,12.09,12.18,11.80,12.18,3588734
28-Aug-23,12.15,12.19,11.90,12.13,5930194
25-Aug-23,12.29,12.29,12.00,12.01,2466415
24-Aug-23,12.21,12.38,12.02,12.30,5650929
23-Aug-23,11.83,12.15,11.83,12.15,3863422
22-Aug-23,11.84,12.12,11.73,11.73,8668452
21-Aug-23,11.94,12.05,11.67,11.68,4676571
18-Aug-23,11.91,12.31,11.64,12.05,5476571
17-Aug-23,11.86,12.03,11.52,12.03,7118671
16-Aug-23,12.30,12.40,11.86,11.86,5373372
15-Aug-23,11.65,12.14,11.62,12.14,3695522
14-Aug-23,11.96,12.05,11.45,11.77,6730315
11-Aug-23,11.74,12.09,11.52,11.92,7052453
10-Aug-23,11.55,11.78,11.38,11.47,6056059
09-Aug-23,11.32,11.49,11.21,11.49,2168437
08-Aug-23,11.19,11.58,11.05,11.32,2584943
07-Aug-23,11.60,11.64,11.20,11.24,3125469
04-Aug-23,11.29,11.70,11.21,11.54,5087144
03-Aug-23,11.21,11.58,11.10,11.21,6226176
02-Aug-23,10.83,11.08,10.79,10.99,3441037
01-Aug-23,10.80,11.10,10.68,10.93,3627389
31-Jul-23,10.57,10.97,10.57,10.93,2562725
28-Jul-23,10.36,10.78,10.30,10.57,3310250
27-Jul-23,10.45,10.68,10.36,10.36,2092031
26-Jul-23,10.43,10.45,9.95,10.45,5017959
25-Jul-23,10.25,10.78,10.25,10.39,2340883
24-Jul-23,10.23,10.34,10.07,10.24,2420812
21-Jul-23,10.24,10.46,10.16,10.25,2864401
20-Jul-23,10.25,10.36,10.05,10.10,1175749
19-Jul-23,10.54,10.54,10.20,10.20,2087886
18-Jul-23,10.35,10.65,10.31,10.60,2220588
17-Jul-23,10.08,10.47,10.02,10.27,2025921
14-Jul-23,10.29,10.31,9.92,10.08,2575540
13-Jul-23,9.98,10.39,9.97,10.20,1352960
12-Jul-23,10.15,10.35,9.91,10.00,2019226
11-Jul-23,10.10,10.33,9.79,10.15,3513136
10-Jul-23,10.50,10.50,10.07,10.07,2207488
07-Jul-23,9.97,10.65,9.91,10.42,5455675
06-Jul-23,9.80,10.19,9.56,9.95,3200225
05-Jul-23,9.56,9.78,9.45,9.71,3435081
04-Jul-23,9.32,9.61,9.27,9.51,1858539
03-Jul-23,9.32,9.38,9.19,9.38,1679489
30-Jun-23,9.23,9.45,9.07,9.19,2670618
29-Jun-23,8.76,9.22,8.76,9.22,2007419
28-Jun-23,8.82,9.12,8.73,8.73,2407280
27-Jun-23,9.05,9.17,8.62,8.78,2686884
26-Jun-23,9.01,9.16,8.85,9.03,2503810
23-Jun-23,8.95,9.04,8.90,9.00,3112954
22-Jun-23,8.96,9.00,8.67,9.00,2188840
21-Jun-23,9.08,9.13,8.81,9.10,3562097
20-Jun-23,8.96,9.08,8.80,9.02,1643039
19-Jun-23,8.50,9.03,8.50,9.02,3264133
16-Jun-23,8.55,8.81,8.50,8.50,2464540
15-Jun-23,8.58,8.73,8.51,8.57,2505184
14-Jun-23,8.20,8.65,8.20,8.60,3057085
13-Jun-23,8.62,8.84,8.10,8.19,1992480
12-Jun-23,8.62,8.70,8.46,8.62,2039233
09-Jun-23,8.72,8.84,8.62,8.62,1761783
07-Jun-23,8.70,8.78,8.49,8.72,3117702
06-Jun-23,8.50,8.69,8.39,8.59,2897053
05-Jun-23,8.13,8.57,7.98,8.47,5747608
02-Jun-23,7.98,8.49,7.96,8.05,9506154
01-Jun-23,7.51,7.95,7.44,7.86,4338942
31-May-23,7.20,7.56,6.95,7.56,4477628
30-May-23,7.14,7.22,6.90,7.05,3503925

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MDNE3