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
27/06/2025	1,48%	0,32	21,89	21,51	21,47	21,89	7M	1.618
26/06/2025	-1,28%	-0,28	21,57	21,83	21,57	22,47	20M	4.318
25/06/2025	-1,44%	-0,32	21,85	22,05	21,69	22,49	13M	2.869
24/06/2025	4,72%	1,00	22,17	21,21	21,01	22,26	22M	4.415
23/06/2025	-0,52%	-0,11	21,17	21,27	20,57	21,27	14M	3.039
20/06/2025	-0,42%	-0,09	21,28	21,14	20,78	21,28	10M	2.337
18/06/2025	-2,24%	-0,49	21,37	21,85	21,20	22,15	33M	5.736

17/06/2025	-4,21%	-0,96	21,86	23,05	21,76	23,05	22M	4.551
16/06/2025	0,53%	0,12	22,82	23,02	22,31	23,21	14M	3.873
13/06/2025	-0,66%	-0,15	22,70	22,67	22,31	23,09	26M	5.007
12/06/2025	-2,77%	-0,65	22,85	23,25	22,54	23,53	18M	3.704
11/06/2025	-0,55%	-0,13	23,50	23,69	23,25	23,85	16M	3.664
10/06/2025	2,29%	0,53	23,63	23,40	23,19	23,84	17M	3.916
09/06/2025	0,43%	0,10	23,10	22,76	22,18	23,43	16M	3.257
06/06/2025	2,50%	0,56	23,00	22,44	22,21	23,00	24M	5.220
05/06/2025	3,08%	0,67	22,44	21,80	21,47	22,56	19M	4.194
04/06/2025	0,97%	0,21	21,77	21,57	20,82	21,89	20M	4.693
03/06/2025	-0,37%	-0,08	21,56	21,70	21,09	21,93	16M	4.173
02/06/2025	4,74%	0,98	21,64	21,00	20,49	21,64	27M	7.124
30/05/2025	0,93%	0,19	20,66	20,13	20,11	20,66	8M	1.893
29/05/2025	2,50%	0,50	20,47	19,91	19,76	20,65	12M	2.912
28/05/2025	0,91%	0,18	19,97	19,90	19,54	20,15	18M	3.167
27/05/2025	7,61%	1,40	19,79	18,76	18,68	19,87	25M	6.018
26/05/2025	-0,59%	-0,11	18,39	18,60	18,11	18,60	15M	3.333
23/05/2025	2,49%	0,45	18,50	17,68	17,50	18,90	17M	4.256
22/05/2025	-4,14%	-0,78	18,05	18,35	17,65	18,43	18M	4.220
21/05/2025	-4,66%	-0,92	18,83	19,75	18,70	19,75	13M	3.432
20/05/2025	0,30%	0,06	19,75	19,90	19,12	19,90	11M	2.716
19/05/2025	-0,35%	-0,07	19,69	19,90	19,67	20,25	16M	4.069
16/05/2025	1,54%	0,30	19,76	19,56	19,48	20,46	29M	6.539
15/05/2025	16,46%	2,75	19,46	17,18	16,90	19,59	34M	7.430
14/05/2025	-0,83%	-0,14	16,71	16,76	16,57	17,10	7M	1.780
13/05/2025	6,04%	0,96	16,85	15,89	15,87	17,02	13M	3.483
12/05/2025	-2,69%	-0,44	15,89	16,50	15,68	16,55	12M	2.852
09/05/2025	-0,85%	-0,14	16,33	16,35	16,13	16,53	7M	2.450
08/05/2025	3,58%	0,57	16,47	16,06	15,97	16,65	9M	2.765
07/05/2025	-1,24%	-0,20	15,90	16,05	15,77	16,27	5M	1.340
06/05/2025	0,94%	0,15	16,10	15,95	15,77	16,18	8M	3.083
05/05/2025	1,53%	0,24	15,95	15,75	15,75	16,00	6M	2.114
02/05/2025	-4,56%	-0,75	15,71	16,53	15,71	16,53	7M	1.944
30/04/2025	2,17%	0,35	16,46	16,09	16,00	16,67	6M	2.427
29/04/2025	1,64%	0,26	16,11	16,03	15,94	16,39	5M	1.707
28/04/2025	-3,35%	-0,55	15,85	16,48	15,81	16,48	8M	3.024
25/04/2025	1,05%	0,17	16,40	16,24	16,10	16,74	11M	3.125
24/04/2025	3,51%	0,55	16,23	15,59	15,59	16,39	10M	3.321
23/04/2025	1,88%	0,29	15,68	15,39	15,39	15,95	7M	2.124
22/04/2025	2,33%	0,35	15,39	15,03	14,87	15,51	8M	2.695
17/04/2025	1,62%	0,24	15,04	14,82	14,70	15,15	4M	1.734
16/04/2025	-1,73%	-0,26	14,80	15,13	14,75	15,13	4M	1.497
15/04/2025	-3,34%	-0,52	15,06	15,65	15,02	15,66	5M	1.753
14/04/2025	0,71%	0,11	15,58	15,60	15,45	15,87	4M	1.612
11/04/2025	1,84%	0,28	15,47	15,15	14,95	15,47	4M	1.401
10/04/2025	-1,04%	-0,16	15,19	15,49	14,90	15,49	4M	1.593
09/04/2025	4,92%	0,72	15,35	14,35	14,16	15,42	9M	3.433
08/04/2025	-1,35%	-0,20	14,63	15,03	14,51	15,21	8M	2.671
07/04/2025	-3,20%	-0,49	14,83	15,10	14,30	15,28	9M	3.164
04/04/2025	-5,08%	-0,82	15,32	15,67	15,03	15,96	10M	2.789
03/04/2025	3,99%	0,62	16,14	15,50	15,22	16,24	13M	4.540
02/04/2025	3,26%	0,49	15,52	14,92	14,92	15,59	10M	3.438
01/04/2025	4,16%	0,60	15,03	14,49	14,31	15,03	12M	3.872
31/03/2025	-0,69%	-0,10	14,43	14,50	13,98	14,55	9M	3.003
28/03/2025	0,28%	0,04	14,53	14,51	14,13	14,58	8M	2.539
27/03/2025	1,40%	0,20	14,49	14,29	14,17	14,49	8M	2.466
26/03/2025	1,28%	0,18	14,29	14,17	14,14	14,49	3M	1.193
25/03/2025	2,62%	0,36	14,11	13,95	13,80	14,38	6M	1.647
24/03/2025	-2,14%	-0,30	13,75	14,10	13,54	14,28	11M	1.593
21/03/2025	2,03%	0,28	14,05	13,80	13,57	14,24	10M	2.351
20/03/2025	0,15%	0,02	13,77	13,75	13,51	14,22	13M	3.220
19/03/2025	-0,29%	-0,04	13,75	13,75	13,73	14,02	6M	1.916
18/03/2025	0,66%	0,09	13,79	13,70	13,70	14,04	5M	1.505
17/03/2025	4,26%	0,56	13,70	13,05	13,05	14,02	7M	2.099
14/03/2025	3,06%	0,39	13,14	12,77	12,77	13,30	7M	2.107
13/03/2025	-0,47%	-0,06	12,75	12,72	12,39	12,81	5M	894
12/03/2025	1,43%	0,18	12,81	12,51	12,51	12,87	5M	1.080
11/03/2025	-0,55%	-0,07	12,63	12,70	12,50	12,84	4M	1.674
10/03/2025	-0,78%	-0,10	12,70	12,66	12,61	13,10	5M	1.641
07/03/2025	3,98%	0,49	12,80	12,19	12,04	12,85	6M	1.926
06/03/2025	1,90%	0,23	12,31	12,08	12,08	12,57	5M	2.459
05/03/2025	-0,58%	-0,07	12,08	12,02	11,91	12,15	4M	1.480
28/02/2025	2,70%	0,32	12,15	11,72	11,67	12,43	14M	5.138
27/02/2025	0,94%	0,11	11,83	11,67	11,67	11,91	6M	2.319
26/02/2025	-2,90%	-0,35	11,72	12,19	11,69	12,20	4M	1.214
25/02/2025	2,64%	0,31	12,07	11,72	11,68	12,15	8M	3.632
24/02/2025	-6,22%	-0,78	11,76	12,55	11,58	12,55	9M	2.983
21/02/2025	-1,57%	-0,20	12,54	12,75	12,33	12,78	6M	2.622
20/02/2025	-0,08%	-0,01	12,74	12,80	12,54	13,06	6M	2.080
19/02/2025	-2,30%	-0,30	12,75	12,78	12,66	13,02	7M	3.137
18/02/2025	-1,88%	-0,25	13,05	13,27	12,91	13,31	6M	2.377
17/02/2025	4,72%	0,60	13,30	12,68	12,67	13,35	8M	3.424
14/02/2025	4,18%	0,51	12,70	12,20	12,20	12,72	8M	3.340
13/02/2025	0,33%	0,04	12,19	12,15	11,84	12,20	4M	1.761
12/02/2025	-2,49%	-0,31	12,15	12,39	11,95	12,44	3M	1.395
11/02/2025	0,40%	0,05	12,46	12,30	12,24	12,66	4M	1.202
10/02/2025	2,48%	0,30	12,41	12,11	12,11	12,53	4M	1.351
07/02/2025	-2,26%	-0,28	12,11	12,22	12,11	12,60	4M	1.163
06/02/2025	-0,16%	-0,02	12,39	12,47	12,29	12,53	3M	768
05/02/2025	-1,90%	-0,24	12,41	12,65	12,20	12,65	4M	1.295
04/02/2025	1,04%	0,13	12,65	12,44	12,38	12,85	8M	3.416
03/02/2025	-0,95%	-0,12	12,52	12,64	12,33	12,65	5M	2.003
31/01/2025	3,35%	0,41	12,64	12,33	12,25	12,68	15M	5.810
30/01/2025	1,33%	0,16	12,23	12,16	12,11	12,46	17M	5.456
29/01/2025	0,33%	0,04	12,07	11,93	11,90	12,20	8M	2.756
28/01/2025	-0,17%	-0,02	12,03	12,00	11,90	12,11	3M	1.592
27/01/2025	5,89%	0,67	12,05	11,34	11,21	12,16	10M	3.213
24/01/2025	2,89%	0,32	11,38	10,96	10,93	11,62	9M	3.330
23/01/2025	0,82%	0,09	11,06	11,03	10,89	11,18	6M	2.741
22/01/2025	0,73%	0,08	10,97	11,05	10,77	11,10	4M	1.829
21/01/2025	-0,09%	-0,01	10,89	10,88	10,79	11,00	3M	1.224
20/01/2025	0,93%	0,10	10,90	10,94	10,60	11,06	4M	1.460
17/01/2025	1,69%	0,18	10,80	10,72	10,55	10,98	9M	2.904
16/01/2025	-4,75%	-0,53	10,62	11,15	10,62	11,15	8M	2.837
15/01/2025	7,21%	0,75	11,15	10,51	10,40	11,15	15M	4.006
14/01/2025	0,68%	0,07	10,40	10,46	10,23	10,48	6M	2.496
13/01/2025	1,08%	0,11	10,33	10,33	10,18	10,44	4M	1.617
10/01/2025	-2,11%	-0,22	10,22	10,41	10,07	10,48	7M	3.938
09/01/2025	0,19%	0,02	10,44	10,51	10,22	10,53	6M	2.563
08/01/2025	-3,43%	-0,37	10,42	10,72	10,27	10,74	10M	4.030
07/01/2025	0,84%	0,09	10,79	10,80	10,71	10,94	12M	3.794
06/01/2025	1,61%	0,17	10,70	10,53	10,53	10,94	9M	3.007
03/01/2025	-0,57%	-0,06	10,53	10,69	10,44	10,70	8M	3.593
02/01/2025	-1,94%	-0,21	10,59	10,84	10,43	10,84	8M	4.587
30/12/2024	-0,64%	-0,07	10,80	10,92	10,71	10,93	8M	4.078
27/12/2024	-1,00%	-0,11	10,87	11,10	10,73	11,10	7M	2.908
26/12/2024	0,37%	0,04	10,98	11,01	10,76	11,01	6M	2.507
23/12/2024	-2,67%	-0,30	10,94	11,28	10,91	11,29	7M	2.360
20/12/2024	4,46%	0,48	11,24	10,76	10,64	11,35	10M	3.159
19/12/2024	0,94%	0,10	10,76	10,76	10,40	10,76	11M	5.526
18/12/2024	-5,66%	-0,64	10,66	11,13	10,66	11,27	6M	2.507
17/12/2024	1,07%	0,12	11,30	11,29	11,06	11,35	6M	2.436
16/12/2024	-3,04%	-0,35	11,18	11,42	11,06	11,53	7M	2.893
13/12/2024	-0,60%	-0,07	11,53	11,58	11,42	11,74	5M	1.965
12/12/2024	-6,83%	-0,85	11,60	12,21	11,45	12,29	13M	3.525
11/12/2024	1,63%	0,20	12,45	12,25	12,01	12,71	6M	2.596
10/12/2024	-	-	12,25	12,14	12,04	12,43	8M	3.152

Date,Open,High,Low,Close,Volume
27-Jun-25,21.51,21.89,21.47,21.89,7050773
26-Jun-25,21.83,22.47,21.57,21.57,19653777
25-Jun-25,22.05,22.49,21.69,21.85,12824707
24-Jun-25,21.21,22.26,21.01,22.17,22217174
23-Jun-25,21.27,21.27,20.57,21.17,13745240
20-Jun-25,21.14,21.28,20.78,21.28,10269756
18-Jun-25,21.85,22.15,21.20,21.37,33239132
17-Jun-25,23.05,23.05,21.76,21.86,21951787
16-Jun-25,23.02,23.21,22.31,22.82,14112819
13-Jun-25,22.67,23.09,22.31,22.70,25948005
12-Jun-25,23.25,23.53,22.54,22.85,18271305
11-Jun-25,23.69,23.85,23.25,23.50,16262096
10-Jun-25,23.40,23.84,23.19,23.63,17360463
09-Jun-25,22.76,23.43,22.18,23.10,16497422
06-Jun-25,22.44,23.00,22.21,23.00,23656756
05-Jun-25,21.80,22.56,21.47,22.44,19086660
04-Jun-25,21.57,21.89,20.82,21.77,19530105
03-Jun-25,21.70,21.93,21.09,21.56,16487978
02-Jun-25,21.00,21.64,20.49,21.64,26737104
30-May-25,20.13,20.66,20.11,20.66,8135451
29-May-25,19.91,20.65,19.76,20.47,12410858
28-May-25,19.90,20.15,19.54,19.97,17564222
27-May-25,18.76,19.87,18.68,19.79,24824685
26-May-25,18.60,18.60,18.11,18.39,14957541
23-May-25,17.68,18.90,17.50,18.50,16763020
22-May-25,18.35,18.43,17.65,18.05,17933869
21-May-25,19.75,19.75,18.70,18.83,13477973
20-May-25,19.90,19.90,19.12,19.75,10676189
19-May-25,19.90,20.25,19.67,19.69,15955924
16-May-25,19.56,20.46,19.48,19.76,28964464
15-May-25,17.18,19.59,16.90,19.46,33743741
14-May-25,16.76,17.10,16.57,16.71,6569551
13-May-25,15.89,17.02,15.87,16.85,12777462
12-May-25,16.50,16.55,15.68,15.89,11793208
09-May-25,16.35,16.53,16.13,16.33,7170930
08-May-25,16.06,16.65,15.97,16.47,9030440
07-May-25,16.05,16.27,15.77,15.90,4917792
06-May-25,15.95,16.18,15.77,16.10,7868244
05-May-25,15.75,16.00,15.75,15.95,6381424
02-May-25,16.53,16.53,15.71,15.71,6599264
30-Apr-25,16.09,16.67,16.00,16.46,5916126
29-Apr-25,16.03,16.39,15.94,16.11,5256358
28-Apr-25,16.48,16.48,15.81,15.85,7625422
25-Apr-25,16.24,16.74,16.10,16.40,10820589
24-Apr-25,15.59,16.39,15.59,16.23,9924143
23-Apr-25,15.39,15.95,15.39,15.68,7412793
22-Apr-25,15.03,15.51,14.87,15.39,8471967
17-Apr-25,14.82,15.15,14.70,15.04,4232400
16-Apr-25,15.13,15.13,14.75,14.80,3701124
15-Apr-25,15.65,15.66,15.02,15.06,5379358
14-Apr-25,15.60,15.87,15.45,15.58,4173141
11-Apr-25,15.15,15.47,14.95,15.47,4414320
10-Apr-25,15.49,15.49,14.90,15.19,3614143
09-Apr-25,14.35,15.42,14.16,15.35,9424905
08-Apr-25,15.03,15.21,14.51,14.63,7957480
07-Apr-25,15.10,15.28,14.30,14.83,8874992
04-Apr-25,15.67,15.96,15.03,15.32,9551934
03-Apr-25,15.50,16.24,15.22,16.14,13251889
02-Apr-25,14.92,15.59,14.92,15.52,10140944
01-Apr-25,14.49,15.03,14.31,15.03,12325076
31-Mar-25,14.50,14.55,13.98,14.43,8910210
28-Mar-25,14.51,14.58,14.13,14.53,7619416
27-Mar-25,14.29,14.49,14.17,14.49,7916339
26-Mar-25,14.17,14.49,14.14,14.29,3034743
25-Mar-25,13.95,14.38,13.80,14.11,5617785
24-Mar-25,14.10,14.28,13.54,13.75,11349503
21-Mar-25,13.80,14.24,13.57,14.05,10065402
20-Mar-25,13.75,14.22,13.51,13.77,13139740
19-Mar-25,13.75,14.02,13.73,13.75,5726000
18-Mar-25,13.70,14.04,13.70,13.79,4880656
17-Mar-25,13.05,14.02,13.05,13.70,6648218
14-Mar-25,12.77,13.30,12.77,13.14,7297026
13-Mar-25,12.72,12.81,12.39,12.75,4728969
12-Mar-25,12.51,12.87,12.51,12.81,4564288
11-Mar-25,12.70,12.84,12.50,12.63,4302809
10-Mar-25,12.66,13.10,12.61,12.70,4817745
07-Mar-25,12.19,12.85,12.04,12.80,5850078
06-Mar-25,12.08,12.57,12.08,12.31,5428857
05-Mar-25,12.02,12.15,11.91,12.08,4017675
28-Feb-25,11.72,12.43,11.67,12.15,13920527
27-Feb-25,11.67,11.91,11.67,11.83,5641853
26-Feb-25,12.19,12.20,11.69,11.72,3558674
25-Feb-25,11.72,12.15,11.68,12.07,8078396
24-Feb-25,12.55,12.55,11.58,11.76,9459322
21-Feb-25,12.75,12.78,12.33,12.54,5795899
20-Feb-25,12.80,13.06,12.54,12.74,5806572
19-Feb-25,12.78,13.02,12.66,12.75,7182627
18-Feb-25,13.27,13.31,12.91,13.05,6007891
17-Feb-25,12.68,13.35,12.67,13.30,8342667
14-Feb-25,12.20,12.72,12.20,12.70,7569180
13-Feb-25,12.15,12.20,11.84,12.19,3683248
12-Feb-25,12.39,12.44,11.95,12.15,3486899
11-Feb-25,12.30,12.66,12.24,12.46,4295768
10-Feb-25,12.11,12.53,12.11,12.41,3856032
07-Feb-25,12.22,12.60,12.11,12.11,4393066
06-Feb-25,12.47,12.53,12.29,12.39,2770132
05-Feb-25,12.65,12.65,12.20,12.41,4442159
04-Feb-25,12.44,12.85,12.38,12.65,7995914
03-Feb-25,12.64,12.65,12.33,12.52,5281343
31-Jan-25,12.33,12.68,12.25,12.64,14526565
30-Jan-25,12.16,12.46,12.11,12.23,17219415
29-Jan-25,11.93,12.20,11.90,12.07,7561382
28-Jan-25,12.00,12.11,11.90,12.03,3190364
27-Jan-25,11.34,12.16,11.21,12.05,9731649
24-Jan-25,10.96,11.62,10.93,11.38,8941356
23-Jan-25,11.03,11.18,10.89,11.06,6306146
22-Jan-25,11.05,11.10,10.77,10.97,4084927
21-Jan-25,10.88,11.00,10.79,10.89,3242646
20-Jan-25,10.94,11.06,10.60,10.90,4298416
17-Jan-25,10.72,10.98,10.55,10.80,9129266
16-Jan-25,11.15,11.15,10.62,10.62,7521445
15-Jan-25,10.51,11.15,10.40,11.15,14928858
14-Jan-25,10.46,10.48,10.23,10.40,5837754
13-Jan-25,10.33,10.44,10.18,10.33,4491974
10-Jan-25,10.41,10.48,10.07,10.22,7187605
09-Jan-25,10.51,10.53,10.22,10.44,6208623
08-Jan-25,10.72,10.74,10.27,10.42,10397503
07-Jan-25,10.80,10.94,10.71,10.79,12227350
06-Jan-25,10.53,10.94,10.53,10.70,8537753
03-Jan-25,10.69,10.70,10.44,10.53,7693233
02-Jan-25,10.84,10.84,10.43,10.59,8020474
30-Dec-24,10.92,10.93,10.71,10.80,7548879
27-Dec-24,11.10,11.10,10.73,10.87,7288905
26-Dec-24,11.01,11.01,10.76,10.98,5872955
23-Dec-24,11.28,11.29,10.91,10.94,7161385
20-Dec-24,10.76,11.35,10.64,11.24,9681130
19-Dec-24,10.76,10.76,10.40,10.76,11323516
18-Dec-24,11.13,11.27,10.66,10.66,6430904
17-Dec-24,11.29,11.35,11.06,11.30,5507023
16-Dec-24,11.42,11.53,11.06,11.18,6874796
13-Dec-24,11.58,11.74,11.42,11.53,4916809
12-Dec-24,12.21,12.29,11.45,11.60,12514872
11-Dec-24,12.25,12.71,12.01,12.45,6304851
10-Dec-24,12.14,12.43,12.04,12.25,7655611

*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