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
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	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	-	-	12,23	12,16	12,11	12,46	17M	5.456

Date,Open,High,Low,Close,Volume
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
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

*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