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
31/10/2025	1,39%	0,38	27,65	27,36	27,24	27,74	20M	2.463
30/10/2025	1,53%	0,41	27,27	26,50	26,26	27,60	19M	3.436
29/10/2025	2,05%	0,54	26,86	26,21	26,21	27,05	30M	5.054
28/10/2025	-3,06%	-0,83	26,32	27,30	25,75	27,40	43M	6.335
27/10/2025	1,34%	0,36	27,15	27,00	26,90	27,42	18M	3.156
24/10/2025	1,02%	0,27	26,79	26,45	26,45	26,95	11M	1.945
23/10/2025	0,76%	0,20	26,52	26,04	25,90	26,73	18M	3.131

22/10/2025	0,34%	0,09	26,32	26,07	25,85	26,32	10M	2.112
21/10/2025	-1,58%	-0,42	26,23	26,59	25,88	27,23	12M	2.175
20/10/2025	0,30%	0,08	26,65	26,50	26,50	26,98	13M	2.431
17/10/2025	-0,37%	-0,10	26,57	26,11	26,08	26,75	14M	2.882
16/10/2025	-0,22%	-0,06	26,67	26,64	26,06	26,98	15M	3.159
15/10/2025	2,45%	0,64	26,73	26,22	25,89	27,09	17M	3.358
14/10/2025	-0,19%	-0,05	26,09	26,02	25,73	26,33	11M	2.515
13/10/2025	0,62%	0,16	26,14	26,24	25,95	26,42	10M	2.088
10/10/2025	-1,44%	-0,38	25,98	26,36	25,61	26,79	20M	3.440
09/10/2025	-1,53%	-0,41	26,36	26,72	26,13	27,11	15M	3.074
08/10/2025	2,18%	0,57	26,77	26,22	26,22	26,77	20M	4.711
07/10/2025	-5,07%	-1,40	26,20	27,60	25,88	27,60	24M	4.190
06/10/2025	-2,51%	-0,71	27,60	28,11	27,29	28,20	18M	3.578
03/10/2025	0,78%	0,22	28,31	28,09	27,53	28,31	15M	2.935
02/10/2025	-2,97%	-0,86	28,09	28,90	27,71	29,08	33M	5.493
01/10/2025	-3,27%	-0,98	28,95	30,36	28,70	30,37	36M	6.656
30/09/2025	2,22%	0,65	29,93	29,95	29,57	30,15	41M	6.087
29/09/2025	-0,24%	-0,07	29,28	29,36	28,57	29,69	23M	3.862
26/09/2025	2,77%	0,79	29,35	28,53	28,53	29,60	24M	2.956
25/09/2025	-0,73%	-0,21	28,56	29,04	28,04	29,08	36M	3.972
24/09/2025	-0,17%	-0,05	28,77	28,80	28,46	28,95	16M	2.986
23/09/2025	4,23%	1,17	28,82	27,60	27,60	28,94	36M	4.365
22/09/2025	-2,12%	-0,60	27,65	28,16	27,20	28,16	16M	3.367
19/09/2025	2,95%	0,81	28,25	27,41	27,25	28,25	18M	2.655
18/09/2025	-0,58%	-0,16	27,44	27,76	27,21	27,77	11M	1.799
17/09/2025	1,21%	0,33	27,60	27,26	27,00	28,34	33M	7.041
16/09/2025	4,08%	1,07	27,27	26,28	26,15	27,56	22M	3.490
15/09/2025	-0,34%	-0,09	26,20	26,34	26,08	26,46	8M	1.575
12/09/2025	-0,04%	-0,01	26,29	26,35	25,92	26,42	7M	1.573
11/09/2025	0,15%	0,04	26,30	26,27	26,10	26,72	21M	3.154
10/09/2025	3,30%	0,84	26,26	25,54	25,32	26,28	19M	4.658
09/09/2025	-1,47%	-0,38	25,42	25,66	25,20	26,04	15M	3.744
08/09/2025	-1,75%	-0,46	25,80	26,21	25,47	26,29	15M	3.545
05/09/2025	-0,94%	-0,25	26,26	26,72	25,94	27,07	21M	2.762
04/09/2025	2,04%	0,53	26,51	25,98	25,82	26,79	13M	2.727
03/09/2025	1,60%	0,41	25,98	25,48	25,33	26,12	18M	3.565
02/09/2025	0,79%	0,20	25,57	24,85	24,63	25,65	19M	3.797
01/09/2025	-2,08%	-0,54	25,37	25,79	24,97	26,17	18M	3.759
29/08/2025	-2,30%	-0,61	25,91	26,50	25,91	26,74	19M	2.478
28/08/2025	0,42%	0,11	26,52	26,51	26,24	26,89	18M	3.735
27/08/2025	2,68%	0,69	26,41	25,89	25,64	26,57	15M	2.786
26/08/2025	0,90%	0,23	25,72	25,50	25,40	26,17	17M	4.205
25/08/2025	2,21%	0,55	25,49	24,94	24,82	26,12	23M	4.416
22/08/2025	5,77%	1,36	24,94	23,62	23,56	25,00	17M	3.212
21/08/2025	-0,17%	-0,04	23,58	23,62	23,37	24,14	26M	6.013
20/08/2025	4,47%	1,01	23,62	22,45	22,18	23,77	21M	4.616
19/08/2025	-3,38%	-0,79	22,61	23,13	22,44	23,15	20M	5.385
18/08/2025	-0,47%	-0,11	23,40	23,51	23,30	23,90	19M	3.961
15/08/2025	-0,17%	-0,04	23,51	23,73	23,29	23,95	13M	3.391
14/08/2025	1,46%	0,34	23,55	24,08	23,38	24,35	34M	6.275
13/08/2025	0,43%	0,10	23,21	23,28	22,61	23,48	50M	4.582
12/08/2025	2,21%	0,50	23,11	22,74	22,53	23,11	29M	4.038
11/08/2025	-1,87%	-0,43	22,61	23,05	22,61	23,05	7M	1.541
08/08/2025	1,99%	0,45	23,04	22,55	22,32	23,08	19M	3.722
07/08/2025	0,13%	0,03	22,59	22,58	22,45	22,80	15M	2.423
06/08/2025	1,53%	0,34	22,56	22,04	22,04	22,73	9M	1.888
05/08/2025	0,23%	0,05	22,22	21,96	21,89	22,27	5M	1.444
04/08/2025	-1,03%	-0,23	22,17	22,46	21,93	22,70	9M	2.378
01/08/2025	-0,93%	-0,21	22,40	22,97	22,20	22,97	11M	3.154
31/07/2025	2,63%	0,58	22,61	21,76	21,41	22,61	12M	2.732
30/07/2025	0,96%	0,21	22,03	21,82	21,36	22,40	13M	2.879
29/07/2025	2,11%	0,45	21,82	21,37	21,37	22,32	13M	3.239
28/07/2025	-1,97%	-0,43	21,37	21,90	20,98	22,08	15M	3.315
25/07/2025	0,55%	0,12	21,80	21,55	21,35	21,85	6M	1.732
24/07/2025	1,55%	0,33	21,68	21,24	20,75	21,68	11M	2.503
23/07/2025	2,40%	0,50	21,35	20,89	20,63	21,50	10M	2.766
22/07/2025	1,41%	0,29	20,85	20,56	20,49	21,56	18M	4.906
21/07/2025	-2,65%	-0,56	20,56	20,92	20,26	21,36	20M	5.174
18/07/2025	-2,99%	-0,65	21,12	21,42	20,76	22,00	14M	3.951
17/07/2025	-3,89%	-0,88	21,77	22,60	21,59	22,67	19M	4.585
16/07/2025	-2,58%	-0,60	22,65	23,26	22,35	23,30	15M	3.379
15/07/2025	3,38%	0,76	23,25	22,49	22,44	23,25	15M	4.072
14/07/2025	-3,14%	-0,73	22,49	23,05	22,23	23,05	14M	2.969
11/07/2025	-1,61%	-0,38	23,22	23,62	23,15	23,69	8M	1.959
10/07/2025	-2,12%	-0,51	23,60	23,50	23,03	23,77	28M	5.403
09/07/2025	-2,11%	-0,52	24,11	24,63	24,04	24,63	21M	3.422
08/07/2025	2,11%	0,51	24,63	24,34	24,03	24,77	26M	3.850
07/07/2025	-0,33%	-0,08	24,12	24,20	23,65	24,27	16M	3.078
04/07/2025	3,20%	0,75	24,20	23,33	23,12	24,44	21M	2.820
03/07/2025	1,69%	0,39	23,45	22,99	22,99	23,76	21M	3.903
02/07/2025	-1,83%	-0,43	23,06	23,49	22,83	23,69	13M	3.691
01/07/2025	7,31%	1,60	23,49	23,16	22,91	23,73	28M	5.184
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	-	-	16,23	15,59	15,59	16,39	10M	3.321

Date,Open,High,Low,Close,Volume
31-Oct-25,27.36,27.74,27.24,27.65,19510835
30-Oct-25,26.50,27.60,26.26,27.27,19030597
29-Oct-25,26.21,27.05,26.21,26.86,30117794
28-Oct-25,27.30,27.40,25.75,26.32,42925986
27-Oct-25,27.00,27.42,26.90,27.15,17870154
24-Oct-25,26.45,26.95,26.45,26.79,11338080
23-Oct-25,26.04,26.73,25.90,26.52,18062787
22-Oct-25,26.07,26.32,25.85,26.32,10319938
21-Oct-25,26.59,27.23,25.88,26.23,11758354
20-Oct-25,26.50,26.98,26.50,26.65,13376828
17-Oct-25,26.11,26.75,26.08,26.57,13916747
16-Oct-25,26.64,26.98,26.06,26.67,15188571
15-Oct-25,26.22,27.09,25.89,26.73,16857374
14-Oct-25,26.02,26.33,25.73,26.09,11205779
13-Oct-25,26.24,26.42,25.95,26.14,10112520
10-Oct-25,26.36,26.79,25.61,25.98,19943497
09-Oct-25,26.72,27.11,26.13,26.36,15498127
08-Oct-25,26.22,26.77,26.22,26.77,19992970
07-Oct-25,27.60,27.60,25.88,26.20,23725794
06-Oct-25,28.11,28.20,27.29,27.60,17884197
03-Oct-25,28.09,28.31,27.53,28.31,15318738
02-Oct-25,28.90,29.08,27.71,28.09,33238729
01-Oct-25,30.36,30.37,28.70,28.95,35786242
30-Sep-25,29.95,30.15,29.57,29.93,41114114
29-Sep-25,29.36,29.69,28.57,29.28,22883147
26-Sep-25,28.53,29.60,28.53,29.35,23574830
25-Sep-25,29.04,29.08,28.04,28.56,35584844
24-Sep-25,28.80,28.95,28.46,28.77,16217809
23-Sep-25,27.60,28.94,27.60,28.82,35783903
22-Sep-25,28.16,28.16,27.20,27.65,15873185
19-Sep-25,27.41,28.25,27.25,28.25,17904199
18-Sep-25,27.76,27.77,27.21,27.44,10594103
17-Sep-25,27.26,28.34,27.00,27.60,33198837
16-Sep-25,26.28,27.56,26.15,27.27,21751194
15-Sep-25,26.34,26.46,26.08,26.20,7819617
12-Sep-25,26.35,26.42,25.92,26.29,6813173
11-Sep-25,26.27,26.72,26.10,26.30,20705115
10-Sep-25,25.54,26.28,25.32,26.26,18505135
09-Sep-25,25.66,26.04,25.20,25.42,15066505
08-Sep-25,26.21,26.29,25.47,25.80,15486730
05-Sep-25,26.72,27.07,25.94,26.26,21107257
04-Sep-25,25.98,26.79,25.82,26.51,13379107
03-Sep-25,25.48,26.12,25.33,25.98,18279825
02-Sep-25,24.85,25.65,24.63,25.57,18933305
01-Sep-25,25.79,26.17,24.97,25.37,18055827
29-Aug-25,26.50,26.74,25.91,25.91,18747440
28-Aug-25,26.51,26.89,26.24,26.52,17821944
27-Aug-25,25.89,26.57,25.64,26.41,14876190
26-Aug-25,25.50,26.17,25.40,25.72,16761534
25-Aug-25,24.94,26.12,24.82,25.49,23340649
22-Aug-25,23.62,25.00,23.56,24.94,16813866
21-Aug-25,23.62,24.14,23.37,23.58,25731114
20-Aug-25,22.45,23.77,22.18,23.62,20682265
19-Aug-25,23.13,23.15,22.44,22.61,20100429
18-Aug-25,23.51,23.90,23.30,23.40,19402608
15-Aug-25,23.73,23.95,23.29,23.51,13367451
14-Aug-25,24.08,24.35,23.38,23.55,34106552
13-Aug-25,23.28,23.48,22.61,23.21,49689011
12-Aug-25,22.74,23.11,22.53,23.11,29397389
11-Aug-25,23.05,23.05,22.61,22.61,7252687
08-Aug-25,22.55,23.08,22.32,23.04,18590277
07-Aug-25,22.58,22.80,22.45,22.59,14688336
06-Aug-25,22.04,22.73,22.04,22.56,8567280
05-Aug-25,21.96,22.27,21.89,22.22,4944795
04-Aug-25,22.46,22.70,21.93,22.17,9218419
01-Aug-25,22.97,22.97,22.20,22.40,11380919
31-Jul-25,21.76,22.61,21.41,22.61,12463250
30-Jul-25,21.82,22.40,21.36,22.03,12519514
29-Jul-25,21.37,22.32,21.37,21.82,13293520
28-Jul-25,21.90,22.08,20.98,21.37,15174587
25-Jul-25,21.55,21.85,21.35,21.80,6255426
24-Jul-25,21.24,21.68,20.75,21.68,11192154
23-Jul-25,20.89,21.50,20.63,21.35,9870851
22-Jul-25,20.56,21.56,20.49,20.85,17979676
21-Jul-25,20.92,21.36,20.26,20.56,19728359
18-Jul-25,21.42,22.00,20.76,21.12,13776077
17-Jul-25,22.60,22.67,21.59,21.77,18947045
16-Jul-25,23.26,23.30,22.35,22.65,15066162
15-Jul-25,22.49,23.25,22.44,23.25,14598331
14-Jul-25,23.05,23.05,22.23,22.49,14011497
11-Jul-25,23.62,23.69,23.15,23.22,8146659
10-Jul-25,23.50,23.77,23.03,23.60,27782298
09-Jul-25,24.63,24.63,24.04,24.11,20609132
08-Jul-25,24.34,24.77,24.03,24.63,25564194
07-Jul-25,24.20,24.27,23.65,24.12,15588005
04-Jul-25,23.33,24.44,23.12,24.20,21291180
03-Jul-25,22.99,23.76,22.99,23.45,21444592
02-Jul-25,23.49,23.69,22.83,23.06,12850645
01-Jul-25,23.16,23.73,22.91,23.49,27733107
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

*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