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
05/10/2026	13,58%	3,51	29,36	28,00	27,92	30,43	125M	20.939
02/10/2026	3,65%	0,91	25,85	25,68	24,64	26,09	48M	8.617
01/10/2026	-3,18%	-0,82	24,94	25,95	24,78	26,12	37M	6.644
30/09/2026	3,54%	0,88	25,76	25,22	25,22	26,20	55M	9.167
29/09/2026	3,67%	0,88	24,88	23,93	23,93	25,16	34M	5.469
28/09/2026	-5,14%	-1,30	24,00	25,32	23,89	25,32	38M	6.787
25/09/2026	0,36%	0,09	25,30	25,23	24,72	25,45	16M	3.083
24/09/2026	1,04%	0,26	25,21	24,97	24,70	25,43	20M	4.497
23/09/2026	-0,16%	-0,04	24,95	24,79	24,44	25,45	71M	4.876
22/09/2026	-1,03%	-0,26	24,99	25,15	24,75	25,39	17M	3.212
21/09/2026	4,17%	1,01	25,25	24,44	24,35	25,37	34M	6.284
18/09/2026	2,71%	0,64	24,24	23,56	23,44	24,42	93M	6.603
17/09/2026	-5,14%	-1,28	23,60	25,12	23,40	25,13	57M	7.384
16/09/2026	-1,85%	-0,47	24,88	25,20	24,74	25,84	39M	6.106
15/09/2026	2,59%	0,64	25,35	24,92	24,37	25,49	26M	4.655
14/09/2026	-1,94%	-0,49	24,71	24,45	24,03	24,75	29M	6.621
11/09/2026	-3,74%	-0,98	25,20	26,16	24,93	26,35	30M	4.847
10/09/2026	3,60%	0,91	26,18	24,90	24,88	26,37	37M	7.273
09/09/2026	-3,92%	-1,03	25,27	26,30	25,07	26,30	25M	4.866
08/09/2026	1,90%	0,49	26,30	26,06	25,94	26,60	27M	4.493
04/09/2026	-0,15%	-0,04	25,81	25,88	25,25	26,22	52M	8.027
03/09/2026	-0,27%	-0,07	25,85	26,54	25,56	26,57	35M	7.283
02/09/2026	3,18%	0,80	25,92	25,30	24,94	26,17	30M	6.048
01/09/2026	2,74%	0,67	25,12	24,45	24,29	25,55	47M	6.808
31/08/2026	0,82%	0,20	24,45	24,50	24,25	25,05	18M	2.830
28/08/2026	-1,46%	-0,36	24,25	24,73	23,86	25,00	14M	2.310
27/08/2026	0,04%	0,01	24,61	24,39	24,23	24,86	27M	4.297
26/08/2026	0,24%	0,06	24,60	24,53	24,30	24,79	29M	5.082
25/08/2026	4,12%	0,97	24,54	23,57	23,44	24,54	19M	3.984
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	-	-	32,96	32,20	31,65	33,34	42M	7.440

Date,Open,High,Low,Close,Volume
05-Oct-26,28.00,30.43,27.92,29.36,124894288
02-Oct-26,25.68,26.09,24.64,25.85,47891633
01-Oct-26,25.95,26.12,24.78,24.94,37357027
30-Sep-26,25.22,26.20,25.22,25.76,54685635
29-Sep-26,23.93,25.16,23.93,24.88,33572099
28-Sep-26,25.32,25.32,23.89,24.00,38429562
25-Sep-26,25.23,25.45,24.72,25.30,15772111
24-Sep-26,24.97,25.43,24.70,25.21,19646959
23-Sep-26,24.79,25.45,24.44,24.95,71457594
22-Sep-26,25.15,25.39,24.75,24.99,16989735
21-Sep-26,24.44,25.37,24.35,25.25,33796746
18-Sep-26,23.56,24.42,23.44,24.24,93199244
17-Sep-26,25.12,25.13,23.40,23.60,56997569
16-Sep-26,25.20,25.84,24.74,24.88,38626708
15-Sep-26,24.92,25.49,24.37,25.35,26407325
14-Sep-26,24.45,24.75,24.03,24.71,28541037
11-Sep-26,26.16,26.35,24.93,25.20,29928410
10-Sep-26,24.90,26.37,24.88,26.18,36715775
09-Sep-26,26.30,26.30,25.07,25.27,25238008
08-Sep-26,26.06,26.60,25.94,26.30,27104140
04-Sep-26,25.88,26.22,25.25,25.81,52489537
03-Sep-26,26.54,26.57,25.56,25.85,34918850
02-Sep-26,25.30,26.17,24.94,25.92,30064673
01-Sep-26,24.45,25.55,24.29,25.12,46947685
31-Aug-26,24.50,25.05,24.25,24.45,18162579
28-Aug-26,24.73,25.00,23.86,24.25,14238943
27-Aug-26,24.39,24.86,24.23,24.61,27101434
26-Aug-26,24.53,24.79,24.30,24.60,29317494
25-Aug-26,23.57,24.54,23.44,24.54,18906301
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

*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