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
24/08/2026	0,26%	0,06	23,57	23,24	22,85	23,77	13M	2.967
21/08/2026	3,52%	0,80	23,51	22,89	22,77	23,67	16M	3.097
20/08/2026	-1,99%	-0,46	22,71	23,07	22,64	23,19	22M	4.857
19/08/2026	2,30%	0,52	23,17	22,98	22,88	23,44	18M	4.433
18/08/2026	-3,21%	-0,75	22,65	23,41	22,54	23,41	19M	3.868
17/08/2026	0,91%	0,21	23,40	23,09	23,01	23,85	24M	5.678
14/08/2026	-4,01%	-0,97	23,19	24,09	22,86	24,11	39M	7.670
13/08/2026	1,47%	0,35	24,16	23,73	23,38	24,69	35M	4.684
12/08/2026	0,04%	0,01	23,81	23,79	23,29	23,98	28M	3.678
11/08/2026	-3,13%	-0,77	23,80	24,58	23,54	24,68	25M	4.853
10/08/2026	-1,33%	-0,33	24,57	24,90	24,41	24,94	16M	2.865
07/08/2026	-0,08%	-0,02	24,90	24,92	24,50	25,08	18M	3.332
06/08/2026	-0,68%	-0,17	24,92	24,97	24,71	25,31	29M	4.360
05/08/2026	0,72%	0,18	25,09	25,15	24,83	25,86	28M	4.896
04/08/2026	-0,80%	-0,20	24,91	25,45	24,72	25,83	34M	4.946
03/08/2026	1,62%	0,40	25,11	24,70	24,50	25,26	27M	5.007
31/07/2026	-0,04%	-0,01	24,71	24,70	24,38	24,94	20M	3.472
30/07/2026	4,04%	0,96	24,72	23,78	23,78	24,72	22M	3.729
29/07/2026	-3,81%	-0,94	23,76	24,69	23,54	24,72	32M	5.250
28/07/2026	-2,76%	-0,70	24,70	26,00	24,50	26,33	52M	5.021
27/07/2026	0,67%	0,17	25,40	25,40	25,02	25,65	20M	3.463
24/07/2026	1,12%	0,28	25,23	24,81	24,66	25,57	16M	3.183
23/07/2026	-1,77%	-0,45	24,95	25,33	24,90	25,34	11M	2.499
22/07/2026	2,01%	0,50	25,40	24,96	24,82	25,52	21M	3.198
21/07/2026	-0,40%	-0,10	24,90	25,08	24,25	25,29	37M	5.403
20/07/2026	1,05%	0,26	25,00	25,17	24,98	25,63	39M	4.590
17/07/2026	-1,86%	-0,47	24,74	25,27	24,74	25,47	36M	5.232
16/07/2026	-5,51%	-1,47	25,21	26,69	25,10	26,69	42M	5.618
15/07/2026	-0,45%	-0,12	26,68	26,85	26,60	27,16	30M	5.110
14/07/2026	2,41%	0,63	26,80	26,23	25,94	27,02	22M	3.023
13/07/2026	-3,15%	-0,85	26,17	26,91	26,12	27,09	28M	4.363
10/07/2026	6,25%	1,59	27,02	26,49	26,40	27,25	53M	7.885
09/07/2026	0,32%	0,08	25,43	25,45	24,96	25,79	50M	7.061
08/07/2026	-7,07%	-1,93	25,35	27,25	25,18	27,25	83M	10.223
07/07/2026	-8,98%	-2,69	27,28	29,57	27,03	29,59	110M	12.417
06/07/2026	-0,27%	-0,08	29,97	30,02	29,20	30,15	30M	4.002
03/07/2026	-0,46%	-0,14	30,05	30,28	29,92	30,46	17M	2.955
02/07/2026	1,41%	0,42	30,19	30,09	30,01	30,98	55M	8.597
01/07/2026	1,67%	0,49	29,77	28,82	28,60	30,04	33M	6.105
30/06/2026	0,24%	0,07	29,28	29,10	28,31	29,32	27M	4.053
29/06/2026	-0,92%	-0,27	29,21	29,33	28,93	29,47	14M	2.028
26/06/2026	2,43%	0,70	29,48	28,94	28,59	29,74	23M	2.884
25/06/2026	-0,48%	-0,14	28,78	29,00	28,29	29,67	33M	5.534
24/06/2026	5,16%	1,42	28,92	27,37	27,19	28,92	37M	4.901
23/06/2026	0,55%	0,15	27,50	27,06	26,71	27,58	17M	1.956
22/06/2026	0,26%	0,07	27,35	27,27	27,00	27,64	16M	2.397
19/06/2026	1,45%	0,39	27,28	26,89	26,88	27,44	17M	2.820
18/06/2026	-1,10%	-0,30	26,89	27,27	26,64	27,66	16M	2.945
17/06/2026	-1,27%	-0,35	27,19	27,85	27,05	28,43	24M	3.744
16/06/2026	0,88%	0,24	27,54	27,27	27,00	27,67	25M	4.730
15/06/2026	-0,22%	-0,06	27,30	28,24	27,01	28,51	19M	2.842
12/06/2026	-0,26%	-0,07	27,36	27,27	27,02	28,07	18M	2.803
11/06/2026	4,98%	1,30	27,43	26,23	25,97	27,57	24M	3.759
10/06/2026	-1,40%	-0,37	26,13	26,41	25,80	26,58	29M	3.645
09/06/2026	2,71%	0,70	26,50	25,91	25,91	26,99	31M	4.389
08/06/2026	-1,56%	-0,41	25,80	26,20	25,46	26,20	31M	6.391
05/06/2026	0,42%	0,11	26,21	25,90	25,50	26,61	43M	6.531
03/06/2026	-6,55%	-1,83	26,10	27,30	25,56	27,30	59M	6.682
02/06/2026	1,34%	0,37	27,93	27,60	27,05	28,18	30M	3.656
01/06/2026	-1,96%	-0,55	27,56	27,84	27,04	28,18	46M	7.734
29/05/2026	0,61%	0,17	28,11	28,12	27,48	28,26	26M	3.604
28/05/2026	-0,57%	-0,16	27,94	28,13	27,43	28,42	15M	2.463
27/05/2026	0,54%	0,15	28,10	28,34	27,82	28,63	19M	3.056
26/05/2026	-0,64%	-0,18	27,95	28,10	27,34	28,10	20M	3.257
25/05/2026	4,07%	1,10	28,13	27,16	27,15	28,24	25M	3.470
22/05/2026	-3,81%	-1,07	27,03	28,20	26,97	28,23	19M	3.594
21/05/2026	1,08%	0,30	28,10	27,51	26,80	28,35	45M	7.524
20/05/2026	3,42%	0,92	27,80	26,90	26,90	28,11	41M	5.898
19/05/2026	-1,90%	-0,52	26,88	27,06	26,41	27,24	19M	3.430
18/05/2026	0,00%	0,00	27,40	27,41	27,08	27,61	17M	2.562
15/05/2026	-2,46%	-0,69	27,40	27,30	26,80	27,68	30M	4.559
14/05/2026	2,52%	0,69	28,09	27,64	27,54	28,42	21M	3.355
13/05/2026	-4,99%	-1,44	27,40	28,60	26,98	28,90	105M	5.968
12/05/2026	-0,55%	-0,16	28,84	29,16	28,34	29,77	18M	3.511
11/05/2026	-1,93%	-0,57	29,00	29,54	28,70	29,61	28M	4.191
08/05/2026	1,13%	0,33	29,57	29,98	29,48	30,37	30M	5.238
07/05/2026	-5,06%	-1,56	29,24	32,55	28,80	32,55	67M	9.948
06/05/2026	3,60%	1,07	30,80	30,07	30,07	31,10	44M	6.188
05/05/2026	2,52%	0,73	29,73	28,96	28,90	30,06	83M	5.288
04/05/2026	-3,94%	-1,19	29,00	30,00	28,93	30,27	30M	4.798
30/04/2026	1,99%	0,59	30,19	30,21	29,89	30,70	26M	3.599
29/04/2026	-2,73%	-0,83	29,60	30,21	29,37	30,42	26M	4.248
28/04/2026	3,05%	0,90	30,43	29,59	28,83	30,50	32M	4.865
27/04/2026	-7,31%	-2,33	29,53	31,85	29,18	32,04	54M	6.539
24/04/2026	0,09%	0,03	31,86	31,81	31,20	32,21	31M	4.466
23/04/2026	-3,37%	-1,11	31,83	32,89	31,83	33,51	28M	3.447
22/04/2026	-1,20%	-0,40	32,94	33,15	32,73	33,58	16M	2.769
20/04/2026	0,39%	0,13	33,34	33,36	32,71	33,68	13M	2.108
17/04/2026	2,85%	0,92	33,21	32,35	32,35	33,88	35M	4.291
16/04/2026	-1,10%	-0,36	32,29	32,70	31,73	32,97	26M	3.475
15/04/2026	-2,86%	-0,96	32,65	33,64	32,41	33,64	21M	3.188
14/04/2026	1,05%	0,35	33,61	33,12	33,10	34,20	24M	3.770
13/04/2026	2,37%	0,77	33,26	32,49	31,86	33,57	31M	4.910
10/04/2026	-0,46%	-0,15	32,49	32,91	32,13	33,33	27M	4.153
09/04/2026	3,72%	1,17	32,64	31,41	31,19	32,64	63M	8.184
08/04/2026	4,59%	1,38	31,47	32,38	31,10	32,45	66M	11.053
07/04/2026	-5,32%	-1,69	30,09	31,00	27,91	31,10	185M	22.528
06/04/2026	-2,16%	-0,70	31,78	32,49	31,49	32,70	28M	4.695
02/04/2026	-1,13%	-0,37	32,48	31,56	31,23	32,48	35M	5.067
01/04/2026	1,86%	0,60	32,85	32,37	32,25	33,98	152M	8.119
31/03/2026	6,79%	2,05	32,25	30,91	30,61	32,53	50M	8.015
30/03/2026	-0,23%	-0,07	30,20	30,88	29,71	31,00	22M	4.301
27/03/2026	-2,54%	-0,79	30,27	31,18	29,97	31,18	33M	6.318
26/03/2026	-5,76%	-1,90	31,06	32,39	30,84	32,46	36M	5.288
25/03/2026	4,40%	1,39	32,96	32,20	31,65	33,34	42M	7.440
24/03/2026	-0,09%	-0,03	31,57	31,36	30,46	31,73	25M	5.061
23/03/2026	9,23%	2,67	31,60	30,22	29,53	31,73	34M	6.485
20/03/2026	-6,38%	-1,97	28,93	30,42	28,62	30,72	86M	8.251
19/03/2026	0,49%	0,15	30,90	30,50	29,42	31,15	37M	7.521
18/03/2026	0,89%	0,27	30,75	30,32	30,08	31,36	24M	4.526
17/03/2026	0,00%	0,00	30,48	30,48	29,94	31,01	21M	2.982
16/03/2026	2,63%	0,78	30,48	30,21	29,90	31,19	32M	5.136
13/03/2026	-3,04%	-0,93	29,70	30,93	29,36	31,59	38M	6.104
12/03/2026	-6,47%	-2,12	30,63	33,48	30,27	33,48	58M	8.626
11/03/2026	1,08%	0,35	32,75	32,13	31,82	33,19	21M	3.100
10/03/2026	1,89%	0,60	32,40	31,91	31,66	33,30	36M	5.649
09/03/2026	2,28%	0,71	31,80	31,23	30,38	31,80	24M	4.540
06/03/2026	-2,23%	-0,71	31,09	31,75	30,71	32,17	26M	5.229
05/03/2026	-3,11%	-1,02	31,80	32,65	31,58	32,82	34M	5.957
04/03/2026	6,52%	2,01	32,82	31,30	31,30	33,11	59M	7.502
03/03/2026	-4,58%	-1,48	30,81	31,88	30,14	31,94	87M	10.327
02/03/2026	-2,00%	-0,66	32,29	32,51	31,49	32,86	35M	6.063
27/02/2026	-2,25%	-0,76	32,95	33,70	32,95	34,13	45M	7.694
26/02/2026	0,33%	0,11	33,71	33,60	32,95	33,90	32M	5.199
25/02/2026	0,57%	0,19	33,60	33,50	33,13	34,12	61M	7.583
24/02/2026	0,66%	0,22	33,41	33,19	32,30	33,89	60M	8.098
23/02/2026	-3,18%	-1,09	33,19	33,87	33,19	34,23	20M	2.932
20/02/2026	1,36%	0,46	34,28	33,80	32,84	34,28	27M	3.986
19/02/2026	4,22%	1,37	33,82	32,60	32,12	33,82	25M	4.471
18/02/2026	0,90%	0,29	32,45	32,16	31,97	32,87	33M	4.680
13/02/2026	1,29%	0,41	32,16	31,35	31,30	32,54	39M	5.673
12/02/2026	1,50%	0,47	31,75	31,24	31,05	32,30	53M	7.324
11/02/2026	-0,19%	-0,06	31,28	31,39	30,56	31,66	34M	5.404
10/02/2026	-	-	31,34	30,50	30,50	31,48	30M	4.893

Date,Open,High,Low,Close,Volume
24-Aug-26,23.24,23.77,22.85,23.57,13095882
21-Aug-26,22.89,23.67,22.77,23.51,16118494
20-Aug-26,23.07,23.19,22.64,22.71,21922674
19-Aug-26,22.98,23.44,22.88,23.17,18006544
18-Aug-26,23.41,23.41,22.54,22.65,19440396
17-Aug-26,23.09,23.85,23.01,23.40,24224306
14-Aug-26,24.09,24.11,22.86,23.19,39443444
13-Aug-26,23.73,24.69,23.38,24.16,34513857
12-Aug-26,23.79,23.98,23.29,23.81,27728676
11-Aug-26,24.58,24.68,23.54,23.80,24940013
10-Aug-26,24.90,24.94,24.41,24.57,15595004
07-Aug-26,24.92,25.08,24.50,24.90,18373964
06-Aug-26,24.97,25.31,24.71,24.92,29160251
05-Aug-26,25.15,25.86,24.83,25.09,28030180
04-Aug-26,25.45,25.83,24.72,24.91,34241630
03-Aug-26,24.70,25.26,24.50,25.11,27389243
31-Jul-26,24.70,24.94,24.38,24.71,19520865
30-Jul-26,23.78,24.72,23.78,24.72,22354853
29-Jul-26,24.69,24.72,23.54,23.76,31519395
28-Jul-26,26.00,26.33,24.50,24.70,52221405
27-Jul-26,25.40,25.65,25.02,25.40,20133723
24-Jul-26,24.81,25.57,24.66,25.23,16295402
23-Jul-26,25.33,25.34,24.90,24.95,11347350
22-Jul-26,24.96,25.52,24.82,25.40,21290568
21-Jul-26,25.08,25.29,24.25,24.90,36650571
20-Jul-26,25.17,25.63,24.98,25.00,38615395
17-Jul-26,25.27,25.47,24.74,24.74,35502091
16-Jul-26,26.69,26.69,25.10,25.21,42196612
15-Jul-26,26.85,27.16,26.60,26.68,29956145
14-Jul-26,26.23,27.02,25.94,26.80,22408509
13-Jul-26,26.91,27.09,26.12,26.17,27664854
10-Jul-26,26.49,27.25,26.40,27.02,52995672
09-Jul-26,25.45,25.79,24.96,25.43,50278290
08-Jul-26,27.25,27.25,25.18,25.35,82584006
07-Jul-26,29.57,29.59,27.03,27.28,110043039
06-Jul-26,30.02,30.15,29.20,29.97,30095165
03-Jul-26,30.28,30.46,29.92,30.05,17356080
02-Jul-26,30.09,30.98,30.01,30.19,55148721
01-Jul-26,28.82,30.04,28.60,29.77,33236003
30-Jun-26,29.10,29.32,28.31,29.28,26535377
29-Jun-26,29.33,29.47,28.93,29.21,14082062
26-Jun-26,28.94,29.74,28.59,29.48,22672823
25-Jun-26,29.00,29.67,28.29,28.78,33429160
24-Jun-26,27.37,28.92,27.19,28.92,37040274
23-Jun-26,27.06,27.58,26.71,27.50,16526860
22-Jun-26,27.27,27.64,27.00,27.35,16474066
19-Jun-26,26.89,27.44,26.88,27.28,17190517
18-Jun-26,27.27,27.66,26.64,26.89,15743022
17-Jun-26,27.85,28.43,27.05,27.19,23533655
16-Jun-26,27.27,27.67,27.00,27.54,24601811
15-Jun-26,28.24,28.51,27.01,27.30,19397400
12-Jun-26,27.27,28.07,27.02,27.36,17613053
11-Jun-26,26.23,27.57,25.97,27.43,24148913
10-Jun-26,26.41,26.58,25.80,26.13,29369482
09-Jun-26,25.91,26.99,25.91,26.50,31445376
08-Jun-26,26.20,26.20,25.46,25.80,31126254
05-Jun-26,25.90,26.61,25.50,26.21,42862075
03-Jun-26,27.30,27.30,25.56,26.10,58921526
02-Jun-26,27.60,28.18,27.05,27.93,29759061
01-Jun-26,27.84,28.18,27.04,27.56,46326496
29-May-26,28.12,28.26,27.48,28.11,26429324
28-May-26,28.13,28.42,27.43,27.94,15372805
27-May-26,28.34,28.63,27.82,28.10,19047956
26-May-26,28.10,28.10,27.34,27.95,20152560
25-May-26,27.16,28.24,27.15,28.13,25115503
22-May-26,28.20,28.23,26.97,27.03,19181467
21-May-26,27.51,28.35,26.80,28.10,44648258
20-May-26,26.90,28.11,26.90,27.80,40798428
19-May-26,27.06,27.24,26.41,26.88,18878438
18-May-26,27.41,27.61,27.08,27.40,17324325
15-May-26,27.30,27.68,26.80,27.40,29970303
14-May-26,27.64,28.42,27.54,28.09,20836031
13-May-26,28.60,28.90,26.98,27.40,105281028
12-May-26,29.16,29.77,28.34,28.84,18373267
11-May-26,29.54,29.61,28.70,29.00,28168769
08-May-26,29.98,30.37,29.48,29.57,29663026
07-May-26,32.55,32.55,28.80,29.24,67373331
06-May-26,30.07,31.10,30.07,30.80,44071523
05-May-26,28.96,30.06,28.90,29.73,82924232
04-May-26,30.00,30.27,28.93,29.00,30245054
30-Apr-26,30.21,30.70,29.89,30.19,25586487
29-Apr-26,30.21,30.42,29.37,29.60,26393595
28-Apr-26,29.59,30.50,28.83,30.43,32160231
27-Apr-26,31.85,32.04,29.18,29.53,54256881
24-Apr-26,31.81,32.21,31.20,31.86,31492326
23-Apr-26,32.89,33.51,31.83,31.83,27704560
22-Apr-26,33.15,33.58,32.73,32.94,15552353
20-Apr-26,33.36,33.68,32.71,33.34,13149731
17-Apr-26,32.35,33.88,32.35,33.21,35138155
16-Apr-26,32.70,32.97,31.73,32.29,26019360
15-Apr-26,33.64,33.64,32.41,32.65,20847011
14-Apr-26,33.12,34.20,33.10,33.61,23530341
13-Apr-26,32.49,33.57,31.86,33.26,31093002
10-Apr-26,32.91,33.33,32.13,32.49,27189552
09-Apr-26,31.41,32.64,31.19,32.64,62987765
08-Apr-26,32.38,32.45,31.10,31.47,65957340
07-Apr-26,31.00,31.10,27.91,30.09,185307660
06-Apr-26,32.49,32.70,31.49,31.78,28389713
02-Apr-26,31.56,32.48,31.23,32.48,35483004
01-Apr-26,32.37,33.98,32.25,32.85,151966410
31-Mar-26,30.91,32.53,30.61,32.25,50280237
30-Mar-26,30.88,31.00,29.71,30.20,22442150
27-Mar-26,31.18,31.18,29.97,30.27,32782006
26-Mar-26,32.39,32.46,30.84,31.06,35622155
25-Mar-26,32.20,33.34,31.65,32.96,41958744
24-Mar-26,31.36,31.73,30.46,31.57,25310483
23-Mar-26,30.22,31.73,29.53,31.60,34351875
20-Mar-26,30.42,30.72,28.62,28.93,86085505
19-Mar-26,30.50,31.15,29.42,30.90,36578173
18-Mar-26,30.32,31.36,30.08,30.75,24000034
17-Mar-26,30.48,31.01,29.94,30.48,20554011
16-Mar-26,30.21,31.19,29.90,30.48,32369049
13-Mar-26,30.93,31.59,29.36,29.70,37672043
12-Mar-26,33.48,33.48,30.27,30.63,57520823
11-Mar-26,32.13,33.19,31.82,32.75,21126924
10-Mar-26,31.91,33.30,31.66,32.40,35971379
09-Mar-26,31.23,31.80,30.38,31.80,24369942
06-Mar-26,31.75,32.17,30.71,31.09,26429604
05-Mar-26,32.65,32.82,31.58,31.80,34292984
04-Mar-26,31.30,33.11,31.30,32.82,59085325
03-Mar-26,31.88,31.94,30.14,30.81,87301044
02-Mar-26,32.51,32.86,31.49,32.29,34907057
27-Feb-26,33.70,34.13,32.95,32.95,45071789
26-Feb-26,33.60,33.90,32.95,33.71,32138166
25-Feb-26,33.50,34.12,33.13,33.60,60541337
24-Feb-26,33.19,33.89,32.30,33.41,60350583
23-Feb-26,33.87,34.23,33.19,33.19,19591340
20-Feb-26,33.80,34.28,32.84,34.28,26941642
19-Feb-26,32.60,33.82,32.12,33.82,25108716
18-Feb-26,32.16,32.87,31.97,32.45,32937978
13-Feb-26,31.35,32.54,31.30,32.16,38779731
12-Feb-26,31.24,32.30,31.05,31.75,53499026
11-Feb-26,31.39,31.66,30.56,31.28,33613905
10-Feb-26,30.50,31.48,30.50,31.34,29945073

*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