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
26/07/2024	2,75%	0,37	13,81	13,62	13,47	13,82	6M	2.615
25/07/2024	1,05%	0,14	13,44	13,31	13,28	13,52	5M	2.363
24/07/2024	-0,15%	-0,02	13,30	13,42	13,06	13,42	4M	1.700
23/07/2024	-1,48%	-0,20	13,32	13,44	13,31	13,85	10M	2.360
22/07/2024	3,13%	0,41	13,52	13,22	13,16	13,52	4M	1.327
19/07/2024	-0,83%	-0,11	13,11	13,27	13,01	13,36	5M	2.135
18/07/2024	-3,99%	-0,55	13,22	13,65	13,04	13,72	7M	2.906
17/07/2024	-0,22%	-0,03	13,77	13,72	13,57	13,93	6M	2.383
16/07/2024	3,45%	0,46	13,80	13,39	13,39	13,80	7M	2.806
15/07/2024	-1,98%	-0,27	13,34	13,80	13,34	13,81	6M	2.929
12/07/2024	-1,73%	-0,24	13,61	13,75	13,43	13,85	6M	2.225
11/07/2024	0,87%	0,12	13,85	13,65	13,51	13,92	10M	3.933
10/07/2024	5,86%	0,76	13,73	13,50	13,33	13,79	13M	4.432
09/07/2024	0,93%	0,12	12,97	12,63	12,62	12,97	8M	2.673
08/07/2024	-1,76%	-0,23	12,85	12,86	12,70	13,11	6M	2.444
05/07/2024	2,19%	0,28	13,08	12,57	12,45	13,19	7M	3.319
04/07/2024	5,52%	0,67	12,80	12,24	12,17	12,80	7M	2.790
03/07/2024	3,94%	0,46	12,13	11,64	11,64	12,13	7M	2.588
02/07/2024	1,57%	0,18	11,67	11,43	11,43	11,87	11M	3.636
01/07/2024	3,70%	0,41	11,49	11,21	11,08	11,78	10M	4.488
28/06/2024	-2,81%	-0,32	11,08	11,40	11,06	11,42	4M	1.826
27/06/2024	2,98%	0,33	11,40	11,07	11,01	11,40	5M	2.436
26/06/2024	-0,27%	-0,03	11,07	11,00	10,72	11,17	4M	1.653
25/06/2024	2,21%	0,24	11,10	10,90	10,78	11,11	3M	1.545
24/06/2024	1,97%	0,21	10,86	10,71	10,64	10,90	3M	1.537
21/06/2024	0,00%	0,00	10,65	10,66	10,47	10,80	4M	1.285
20/06/2024	0,66%	0,07	10,65	10,70	10,47	10,92	5M	1.849
19/06/2024	1,34%	0,14	10,58	10,38	10,10	10,62	6M	2.108
18/06/2024	2,96%	0,30	10,44	10,19	10,08	10,44	5M	1.677
17/06/2024	-2,31%	-0,24	10,14	10,38	10,08	10,38	2M	895
14/06/2024	0,58%	0,06	10,38	10,25	10,13	10,47	3M	1.144
13/06/2024	-2,46%	-0,26	10,32	10,55	10,22	10,57	4M	1.424
12/06/2024	-0,94%	-0,10	10,58	10,94	10,41	10,94	6M	2.368
11/06/2024	2,01%	0,21	10,68	10,50	10,21	10,68	8M	2.515
10/06/2024	-4,82%	-0,53	10,47	11,00	10,42	11,00	8M	2.303
07/06/2024	-2,65%	-0,30	11,00	11,14	10,84	11,23	3M	1.130
06/06/2024	2,26%	0,25	11,30	11,15	11,02	11,38	3M	1.369
05/06/2024	-2,21%	-0,25	11,05	11,28	10,89	11,47	5M	1.765
04/06/2024	0,80%	0,09	11,30	11,12	10,97	11,36	4M	1.287
03/06/2024	1,91%	0,21	11,21	11,03	10,84	11,34	5M	2.487
31/05/2024	-3,51%	-0,40	11,00	11,47	11,00	11,47	4M	1.670
29/05/2024	-3,39%	-0,40	11,40	11,68	11,35	11,68	5M	2.384
28/05/2024	0,77%	0,09	11,80	11,80	11,61	12,06	3M	1.438
27/05/2024	-0,17%	-0,02	11,71	11,80	11,63	11,91	3M	1.121
24/05/2024	1,56%	0,18	11,73	11,50	11,44	11,82	6M	2.443
23/05/2024	-0,94%	-0,11	11,55	11,78	11,42	11,78	3M	1.407
22/05/2024	-3,16%	-0,38	11,66	12,18	11,65	12,18	5M	1.654
21/05/2024	-2,11%	-0,26	12,04	12,22	11,95	12,35	5M	2.078
20/05/2024	0,33%	0,04	12,30	12,21	12,16	12,46	4M	1.248
17/05/2024	-0,41%	-0,05	12,26	12,34	12,04	12,34	4M	1.376
16/05/2024	0,49%	0,06	12,31	12,36	11,99	12,36	5M	1.636
15/05/2024	2,77%	0,33	12,25	11,92	11,91	12,25	5M	1.740
14/05/2024	-3,64%	-0,45	11,92	12,37	11,92	12,41	5M	1.484
13/05/2024	-0,08%	-0,01	12,37	12,33	12,08	12,47	3M	1.055
10/05/2024	0,32%	0,04	12,38	12,49	12,14	12,71	6M	2.521
09/05/2024	-0,88%	-0,11	12,34	12,30	11,85	12,34	7M	2.844
08/05/2024	-1,43%	-0,18	12,45	12,65	12,06	12,65	6M	2.358
07/05/2024	-3,73%	-0,49	12,63	13,38	12,38	13,38	6M	1.951
06/05/2024	0,69%	0,09	13,12	12,92	12,86	13,37	5M	1.807
03/05/2024	7,78%	0,94	13,03	12,57	12,40	13,21	27M	4.010
02/05/2024	4,31%	0,50	12,09	11,68	11,68	12,18	7M	2.904
30/04/2024	-5,23%	-0,64	11,59	12,26	11,51	12,35	8M	2.997
29/04/2024	0,66%	0,08	12,23	12,22	11,94	12,42	6M	1.438
26/04/2024	3,85%	0,45	12,15	11,69	11,69	12,15	6M	2.650
25/04/2024	-1,60%	-0,19	11,70	11,88	11,58	11,91	3M	674
24/04/2024	-1,65%	-0,20	11,89	12,06	11,65	12,06	4M	1.302
23/04/2024	-0,33%	-0,04	12,09	12,10	11,73	12,20	4M	1.760
22/04/2024	-1,14%	-0,14	12,13	12,42	11,98	12,44	5M	2.618
19/04/2024	2,85%	0,34	12,27	11,99	11,92	12,59	13M	3.665
18/04/2024	-0,17%	-0,02	11,93	12,03	11,84	12,44	11M	2.646
17/04/2024	0,17%	0,02	11,95	12,30	11,85	12,30	6M	1.750
16/04/2024	1,02%	0,12	11,93	11,63	11,50	12,11	5M	1.767
15/04/2024	-5,22%	-0,65	11,81	12,46	11,79	12,46	8M	3.148
12/04/2024	-6,95%	-0,93	12,46	13,35	12,46	13,44	9M	2.599
11/04/2024	-2,90%	-0,40	13,39	13,75	13,29	13,79	5M	1.408
10/04/2024	-3,43%	-0,49	13,79	14,26	13,79	14,26	6M	1.728
09/04/2024	2,07%	0,29	14,28	14,25	13,94	14,35	10M	3.776
08/04/2024	1,67%	0,23	13,99	13,76	13,33	13,99	8M	3.008
05/04/2024	2,76%	0,37	13,76	13,44	13,30	13,76	6M	2.322
04/04/2024	3,24%	0,42	13,39	12,97	12,97	13,68	9M	1.813
03/04/2024	-0,15%	-0,02	12,97	13,02	12,60	13,09	4M	1.603
02/04/2024	-0,38%	-0,05	12,99	13,01	12,55	13,01	4M	1.543
01/04/2024	2,35%	0,30	13,04	12,70	12,50	13,04	11M	2.974
28/03/2024	3,66%	0,45	12,74	12,32	12,22	12,85	5M	1.394
27/03/2024	3,71%	0,44	12,29	11,92	11,82	12,29	8M	2.452
26/03/2024	-0,75%	-0,09	11,85	11,89	11,65	12,07	3M	837
25/03/2024	-3,86%	-0,48	11,94	12,38	11,94	12,38	6M	1.258
22/03/2024	-2,97%	-0,38	12,42	12,73	12,40	12,84	4M	1.235
21/03/2024	-1,92%	-0,25	12,80	12,99	12,70	13,08	4M	704
20/03/2024	3,33%	0,42	13,05	12,67	12,46	13,05	9M	1.762
19/03/2024	1,20%	0,15	12,63	12,50	12,39	12,71	4M	843
18/03/2024	0,16%	0,02	12,48	12,50	12,37	12,87	5M	1.676
15/03/2024	-3,34%	-0,43	12,46	12,83	12,36	12,95	5M	1.545
14/03/2024	1,58%	0,20	12,89	12,33	12,01	13,10	17M	3.970
13/03/2024	0,08%	0,01	12,69	12,61	12,55	12,80	6M	1.482
12/03/2024	2,67%	0,33	12,68	12,38	12,32	12,68	3M	915
11/03/2024	1,40%	0,17	12,35	12,13	12,09	12,44	3M	945
08/03/2024	1,75%	0,21	12,18	11,85	11,58	12,23	7M	1.398
07/03/2024	2,05%	0,24	11,97	11,71	11,60	12,04	4M	1.401
06/03/2024	-3,46%	-0,42	11,73	12,24	11,54	12,24	12M	2.349
05/03/2024	-1,38%	-0,17	12,15	12,44	12,02	12,52	4M	1.166
04/03/2024	-3,67%	-0,47	12,32	12,89	12,29	12,89	4M	1.193
01/03/2024	-2,66%	-0,35	12,79	13,04	12,45	13,09	8M	2.200
29/02/2024	1,31%	0,17	13,14	12,87	12,72	13,14	6M	1.787
28/02/2024	2,45%	0,31	12,97	12,66	12,56	12,99	4M	973
27/02/2024	2,34%	0,29	12,66	12,49	12,49	12,81	4M	1.261
26/02/2024	0,98%	0,12	12,37	12,25	12,13	12,50	3M	1.014
23/02/2024	-0,24%	-0,03	12,25	12,36	11,91	12,36	3M	919
22/02/2024	3,19%	0,38	12,28	12,01	11,81	12,49	12M	1.355
21/02/2024	0,34%	0,04	11,90	11,89	11,73	12,33	16M	2.883
20/02/2024	6,94%	0,77	11,86	11,04	10,98	11,86	4M	1.346
19/02/2024	1,00%	0,11	11,09	10,98	10,86	11,13	2M	963
16/02/2024	1,86%	0,20	10,98	10,79	10,57	10,98	3M	1.427
15/02/2024	-1,73%	-0,19	10,78	11,09	10,78	11,14	4M	1.088
14/02/2024	-2,75%	-0,31	10,97	11,22	10,89	11,22	3M	958
09/02/2024	3,68%	0,40	11,28	10,95	10,86	11,30	5M	2.998
08/02/2024	-2,86%	-0,32	10,88	11,23	10,60	11,48	16M	3.567
07/02/2024	4,38%	0,47	11,20	10,75	10,55	11,20	11M	3.877
06/02/2024	-0,46%	-0,05	10,73	10,81	10,69	11,20	4M	1.486
05/02/2024	-4,35%	-0,49	10,78	11,21	10,61	11,31	16M	3.442
02/02/2024	-2,09%	-0,24	11,27	11,51	11,14	11,80	12M	3.690
01/02/2024	-2,29%	-0,27	11,51	11,79	11,43	11,86	5M	1.580
31/01/2024	1,29%	0,15	11,78	11,63	11,53	12,09	6M	2.146
30/01/2024	-1,61%	-0,19	11,63	11,75	11,49	11,83	3M	1.351
29/01/2024	-0,17%	-0,02	11,82	11,87	11,69	12,00	2M	738
26/01/2024	1,02%	0,12	11,84	11,71	11,56	11,93	6M	1.741
25/01/2024	2,63%	0,30	11,72	11,52	11,40	11,83	3M	1.185
24/01/2024	-2,06%	-0,24	11,42	11,80	11,40	11,90	5M	1.386
23/01/2024	0,69%	0,08	11,66	11,67	11,50	11,79	3M	795
22/01/2024	-2,28%	-0,27	11,58	11,90	11,42	11,90	2M	480
19/01/2024	1,98%	0,23	11,85	11,59	11,52	11,85	3M	963
18/01/2024	-1,19%	-0,14	11,62	11,88	11,55	12,06	8M	2.523
17/01/2024	2,44%	0,28	11,76	11,44	11,38	11,86	8M	2.545
16/01/2024	-	-	11,48	12,02	11,44	12,02	7M	2.486

Date,Open,High,Low,Close,Volume
26-Jul-24,13.62,13.82,13.47,13.81,5615841
25-Jul-24,13.31,13.52,13.28,13.44,4717695
24-Jul-24,13.42,13.42,13.06,13.30,4225127
23-Jul-24,13.44,13.85,13.31,13.32,10340356
22-Jul-24,13.22,13.52,13.16,13.52,3581114
19-Jul-24,13.27,13.36,13.01,13.11,5241279
18-Jul-24,13.65,13.72,13.04,13.22,7281609
17-Jul-24,13.72,13.93,13.57,13.77,6448308
16-Jul-24,13.39,13.80,13.39,13.80,7214645
15-Jul-24,13.80,13.81,13.34,13.34,6235170
12-Jul-24,13.75,13.85,13.43,13.61,6057676
11-Jul-24,13.65,13.92,13.51,13.85,10275605
10-Jul-24,13.50,13.79,13.33,13.73,12958750
09-Jul-24,12.63,12.97,12.62,12.97,8302204
08-Jul-24,12.86,13.11,12.70,12.85,6278988
05-Jul-24,12.57,13.19,12.45,13.08,7194405
04-Jul-24,12.24,12.80,12.17,12.80,7188201
03-Jul-24,11.64,12.13,11.64,12.13,6678574
02-Jul-24,11.43,11.87,11.43,11.67,11063639
01-Jul-24,11.21,11.78,11.08,11.49,9984015
28-Jun-24,11.40,11.42,11.06,11.08,3934378
27-Jun-24,11.07,11.40,11.01,11.40,4677265
26-Jun-24,11.00,11.17,10.72,11.07,3894085
25-Jun-24,10.90,11.11,10.78,11.10,3138972
24-Jun-24,10.71,10.90,10.64,10.86,3252679
21-Jun-24,10.66,10.80,10.47,10.65,3530991
20-Jun-24,10.70,10.92,10.47,10.65,4837333
19-Jun-24,10.38,10.62,10.10,10.58,5852434
18-Jun-24,10.19,10.44,10.08,10.44,5115727
17-Jun-24,10.38,10.38,10.08,10.14,2407533
14-Jun-24,10.25,10.47,10.13,10.38,3300350
13-Jun-24,10.55,10.57,10.22,10.32,4090850
12-Jun-24,10.94,10.94,10.41,10.58,6333187
11-Jun-24,10.50,10.68,10.21,10.68,8443774
10-Jun-24,11.00,11.00,10.42,10.47,8414933
07-Jun-24,11.14,11.23,10.84,11.00,2666833
06-Jun-24,11.15,11.38,11.02,11.30,3064743
05-Jun-24,11.28,11.47,10.89,11.05,4859415
04-Jun-24,11.12,11.36,10.97,11.30,3826087
03-Jun-24,11.03,11.34,10.84,11.21,5334542
31-May-24,11.47,11.47,11.00,11.00,4078110
29-May-24,11.68,11.68,11.35,11.40,5123786
28-May-24,11.80,12.06,11.61,11.80,3307748
27-May-24,11.80,11.91,11.63,11.71,3179790
24-May-24,11.50,11.82,11.44,11.73,6152872
23-May-24,11.78,11.78,11.42,11.55,3101396
22-May-24,12.18,12.18,11.65,11.66,5091176
21-May-24,12.22,12.35,11.95,12.04,4556671
20-May-24,12.21,12.46,12.16,12.30,3560110
17-May-24,12.34,12.34,12.04,12.26,4104495
16-May-24,12.36,12.36,11.99,12.31,4597609
15-May-24,11.92,12.25,11.91,12.25,4804321
14-May-24,12.37,12.41,11.92,11.92,4635408
13-May-24,12.33,12.47,12.08,12.37,2755960
10-May-24,12.49,12.71,12.14,12.38,6228010
09-May-24,12.30,12.34,11.85,12.34,6563971
08-May-24,12.65,12.65,12.06,12.45,5983352
07-May-24,13.38,13.38,12.38,12.63,5704014
06-May-24,12.92,13.37,12.86,13.12,5135693
03-May-24,12.57,13.21,12.40,13.03,27023541
02-May-24,11.68,12.18,11.68,12.09,6607967
30-Apr-24,12.26,12.35,11.51,11.59,8499334
29-Apr-24,12.22,12.42,11.94,12.23,6203427
26-Apr-24,11.69,12.15,11.69,12.15,6164597
25-Apr-24,11.88,11.91,11.58,11.70,2645332
24-Apr-24,12.06,12.06,11.65,11.89,4447616
23-Apr-24,12.10,12.20,11.73,12.09,3961507
22-Apr-24,12.42,12.44,11.98,12.13,5090114
19-Apr-24,11.99,12.59,11.92,12.27,13029308
18-Apr-24,12.03,12.44,11.84,11.93,11222226
17-Apr-24,12.30,12.30,11.85,11.95,5586458
16-Apr-24,11.63,12.11,11.50,11.93,5374786
15-Apr-24,12.46,12.46,11.79,11.81,7556161
12-Apr-24,13.35,13.44,12.46,12.46,9389554
11-Apr-24,13.75,13.79,13.29,13.39,5043895
10-Apr-24,14.26,14.26,13.79,13.79,5997495
09-Apr-24,14.25,14.35,13.94,14.28,10361543
08-Apr-24,13.76,13.99,13.33,13.99,8023871
05-Apr-24,13.44,13.76,13.30,13.76,6303351
04-Apr-24,12.97,13.68,12.97,13.39,8565566
03-Apr-24,13.02,13.09,12.60,12.97,4087104
02-Apr-24,13.01,13.01,12.55,12.99,4251344
01-Apr-24,12.70,13.04,12.50,13.04,10506115
28-Mar-24,12.32,12.85,12.22,12.74,4765053
27-Mar-24,11.92,12.29,11.82,12.29,8021008
26-Mar-24,11.89,12.07,11.65,11.85,3001560
25-Mar-24,12.38,12.38,11.94,11.94,5513126
22-Mar-24,12.73,12.84,12.40,12.42,3518632
21-Mar-24,12.99,13.08,12.70,12.80,3738351
20-Mar-24,12.67,13.05,12.46,13.05,8709215
19-Mar-24,12.50,12.71,12.39,12.63,4397363
18-Mar-24,12.50,12.87,12.37,12.48,5142724
15-Mar-24,12.83,12.95,12.36,12.46,5208734
14-Mar-24,12.33,13.10,12.01,12.89,16758943
13-Mar-24,12.61,12.80,12.55,12.69,5531565
12-Mar-24,12.38,12.68,12.32,12.68,3136049
11-Mar-24,12.13,12.44,12.09,12.35,3472009
08-Mar-24,11.85,12.23,11.58,12.18,7323885
07-Mar-24,11.71,12.04,11.60,11.97,4008882
06-Mar-24,12.24,12.24,11.54,11.73,11881303
05-Mar-24,12.44,12.52,12.02,12.15,3794112
04-Mar-24,12.89,12.89,12.29,12.32,3854849
01-Mar-24,13.04,13.09,12.45,12.79,8243192
29-Feb-24,12.87,13.14,12.72,13.14,6026601
28-Feb-24,12.66,12.99,12.56,12.97,3794808
27-Feb-24,12.49,12.81,12.49,12.66,3543590
26-Feb-24,12.25,12.50,12.13,12.37,3170181
23-Feb-24,12.36,12.36,11.91,12.25,3364084
22-Feb-24,12.01,12.49,11.81,12.28,12319012
21-Feb-24,11.89,12.33,11.73,11.90,16452320
20-Feb-24,11.04,11.86,10.98,11.86,3700711
19-Feb-24,10.98,11.13,10.86,11.09,2330676
16-Feb-24,10.79,10.98,10.57,10.98,2721121
15-Feb-24,11.09,11.14,10.78,10.78,3572483
14-Feb-24,11.22,11.22,10.89,10.97,2585517
09-Feb-24,10.95,11.30,10.86,11.28,4825981
08-Feb-24,11.23,11.48,10.60,10.88,15625505
07-Feb-24,10.75,11.20,10.55,11.20,10510564
06-Feb-24,10.81,11.20,10.69,10.73,4131049
05-Feb-24,11.21,11.31,10.61,10.78,15722516
02-Feb-24,11.51,11.80,11.14,11.27,12319619
01-Feb-24,11.79,11.86,11.43,11.51,5048226
31-Jan-24,11.63,12.09,11.53,11.78,6187472
30-Jan-24,11.75,11.83,11.49,11.63,2592933
29-Jan-24,11.87,12.00,11.69,11.82,1925242
26-Jan-24,11.71,11.93,11.56,11.84,5614828
25-Jan-24,11.52,11.83,11.40,11.72,2774035
24-Jan-24,11.80,11.90,11.40,11.42,4531644
23-Jan-24,11.67,11.79,11.50,11.66,2929836
22-Jan-24,11.90,11.90,11.42,11.58,1959458
19-Jan-24,11.59,11.85,11.52,11.85,2616274
18-Jan-24,11.88,12.06,11.55,11.62,8055284
17-Jan-24,11.44,11.86,11.38,11.76,8498624
16-Jan-24,12.02,12.02,11.44,11.48,6911057

*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