Cotação atual, histórico e gráfico do papel: MINT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/09/2021 | 8,74% | 9,00 | 112,00 | 112,00 | 112,00 | 112,00 | 560 | 2 |
| 11/08/2021 | 0,00% | 0,00 | 103,00 | 103,01 | 103,00 | 103,01 | 721 | 2 |
| 10/08/2021 | 0,00% | 0,00 | 103,00 | 103,00 | 103,00 | 103,00 | 31K | 1 |
| 09/08/2021 | 0,00% | 0,00 | 103,00 | 103,00 | 103,00 | 103,00 | 15K | 1 |
| 06/08/2021 | -6,35% | -6,98 | 103,00 | 103,00 | 103,00 | 103,00 | 103 | 1 |
| 02/08/2021 | -0,01% | -0,01 | 109,98 | 109,98 | 109,98 | 109,98 | 49K | 1 |
| 30/07/2021 | -0,01% | -0,01 | 109,99 | 109,99 | 109,99 | 109,99 | 49K | 1 |
| 19/07/2021 | 6,80% | 7,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 13/07/2021 | -6,36% | -7,00 | 103,00 | 103,00 | 103,00 | 103,00 | 103 | 1 |
| 05/07/2021 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 220 | 2 |
| 30/06/2021 | 0,05% | 0,06 | 110,00 | 109,89 | 109,89 | 114,65 | 230K | 49 |
|
|
| 25/06/2021 | 9,11% | 9,18 | 109,94 | 103,00 | 103,00 | 109,94 | 212 | 2 |
| 18/06/2021 | -8,40% | -9,24 | 100,76 | 100,77 | 100,76 | 100,77 | 201 | 2 |
| 16/06/2021 | 7,84% | 8,00 | 110,00 | 110,00 | 110,00 | 110,00 | 649K | 5 |
| 15/06/2021 | 1,24% | 1,25 | 102,00 | 102,00 | 102,00 | 102,00 | 510 | 1 |
| 14/06/2021 | -2,29% | -2,36 | 100,75 | 104,00 | 100,75 | 104,00 | 22K | 13 |
| 09/06/2021 | -14,08% | -16,89 | 103,11 | 118,00 | 101,02 | 118,00 | 82K | 73 |
| 04/06/2021 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 120 | 1 |
| 02/06/2021 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 840 | 1 |
| 01/06/2021 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 240 | 1 |
| 31/05/2021 | 3,45% | 4,00 | 120,00 | 120,00 | 120,00 | 120,00 | 1K | 1 |
| 27/05/2021 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 6K | 1 |
| 26/05/2021 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 15K | 3 |
| 25/05/2021 | 0,01% | 0,01 | 116,00 | 111,99 | 111,99 | 116,00 | 2K | 4 |
| 24/05/2021 | 15,13% | 15,24 | 115,99 | 115,99 | 115,99 | 115,99 | 231 | 2 |
| 21/05/2021 | -10,84% | -12,25 | 100,75 | 113,99 | 100,75 | 114,00 | 19K | 25 |
| 14/05/2021 | 2,73% | 3,00 | 113,00 | 113,00 | 113,00 | 113,00 | 113 | 1 |
| 13/05/2021 | 5,62% | 5,85 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 12/05/2021 | -10,22% | -11,85 | 104,15 | 115,99 | 104,15 | 116,00 | 21K | 13 |
| 11/05/2021 | 8,42% | 9,01 | 116,00 | 100,77 | 100,77 | 116,00 | 429 | 4 |
| 30/04/2021 | 0,00% | 0,00 | 106,99 | 107,00 | 106,99 | 107,00 | 213 | 2 |
| 26/04/2021 | 1,90% | 1,99 | 106,99 | 105,00 | 105,00 | 106,99 | 421 | 2 |
| 23/04/2021 | -6,25% | -7,00 | 105,00 | 105,00 | 105,00 | 105,00 | 735 | 2 |
| 22/04/2021 | -8,94% | -11,00 | 112,00 | 123,60 | 105,01 | 135,00 | 91K | 33 |
| 16/04/2021 | 19,42% | 20,00 | 123,00 | 103,00 | 103,00 | 123,60 | 34K | 46 |
| 15/04/2021 | -14,17% | -17,00 | 103,00 | 118,00 | 103,00 | 120,00 | 14K | 9 |
| 14/04/2021 | 6,67% | 7,50 | 120,00 | 124,80 | 120,00 | 124,80 | 422K | 5 |
| 13/04/2021 | 8,17% | 8,50 | 112,50 | 112,50 | 112,50 | 112,50 | 6K | 1 |
| 12/04/2021 | 0,01% | 0,01 | 104,00 | 106,25 | 104,00 | 109,78 | 368K | 5 |
| 09/04/2021 | 0,01% | 0,01 | 103,99 | 103,99 | 103,99 | 103,99 | 103 | 1 |
| 08/04/2021 | -0,02% | -0,02 | 103,98 | 103,98 | 103,98 | 103,98 | 312K | 1 |
| 07/04/2021 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 7K | 2 |
| 05/04/2021 | 3,27% | 3,29 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 01/04/2021 | -6,75% | -7,29 | 100,71 | 107,50 | 100,71 | 107,50 | 8K | 16 |
| 31/03/2021 | 3,85% | 4,00 | 108,00 | 105,00 | 104,00 | 108,00 | 8K | 9 |
| 29/03/2021 | -3,26% | -3,50 | 104,00 | 104,00 | 104,00 | 104,00 | 624 | 1 |
| 26/03/2021 | 7,23% | 7,25 | 107,50 | 106,89 | 100,35 | 107,50 | 35K | 32 |
| 24/03/2021 | -0,33% | -0,33 | 100,25 | 104,99 | 100,25 | 107,49 | 6K | 12 |
| 19/03/2021 | 0,38% | 0,38 | 100,58 | 105,90 | 100,50 | 105,90 | 6K | 16 |
| 18/03/2021 | -5,77% | -6,14 | 100,20 | 106,34 | 100,15 | 107,50 | 47K | 20 |
| 17/03/2021 | 6,18% | 6,19 | 106,34 | 107,00 | 100,19 | 107,30 | 30K | 58 |
| 16/03/2021 | -3,70% | -3,85 | 100,15 | 104,00 | 100,15 | 108,49 | 4K | 14 |
| 15/03/2021 | 3,54% | 3,56 | 104,00 | 105,99 | 101,10 | 109,30 | 23K | 36 |
| 12/03/2021 | 0,44% | 0,44 | 100,44 | 106,47 | 100,01 | 109,90 | 63K | 34 |
| 11/03/2021 | -0,03% | -0,03 | 100,00 | 106,98 | 100,00 | 109,00 | 41K | 42 |
| 10/03/2021 | -8,96% | -9,84 | 100,03 | 115,00 | 100,03 | 115,00 | 167K | 84 |
| 09/03/2021 | 9,87% | 9,87 | 109,87 | 102,97 | 100,00 | 109,87 | 70K | 44 |
| 08/03/2021 | 0,00% | 0,00 | 100,00 | 106,00 | 100,00 | 107,00 | 39K | 23 |
| 05/03/2021 | 0,00% | 0,00 | 100,00 | 106,50 | 100,00 | 107,00 | 205K | 138 |
| 04/03/2021 | 0,00% | 0,00 | 100,00 | 107,00 | 100,00 | 107,00 | 23K | 17 |
| 03/03/2021 | 0,00% | 0,00 | 100,00 | 105,40 | 100,00 | 107,00 | 56K | 24 |
| 02/03/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 105,50 | 93K | 58 |
| 01/03/2021 | 0,00% | 0,00 | 100,00 | 105,00 | 100,00 | 107,00 | 65K | 68 |
| 26/02/2021 | 0,00% | 0,00 | 100,00 | 101,00 | 100,00 | 107,00 | 100K | 69 |
| 25/02/2021 | 0,00% | 0,00 | 100,00 | 106,99 | 100,00 | 107,00 | 41K | 49 |
| 24/02/2021 | 0,00% | 0,00 | 100,00 | 107,89 | 100,00 | 107,90 | 79K | 73 |
| 23/02/2021 | 0,00% | 0,00 | 100,00 | 100,01 | 100,00 | 100,01 | 800 | 2 |
| 22/02/2021 | 0,00% | 0,00 | 100,00 | 100,99 | 100,00 | 100,99 | 603 | 2 |
| 17/02/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 2 |
| 11/02/2021 | -9,07% | -9,98 | 100,00 | 100,00 | 100,00 | 100,00 | 200 | 2 |
| 09/02/2021 | 7,32% | 7,50 | 109,98 | 109,98 | 109,98 | 109,98 | 109 | 1 |
| 05/02/2021 | 1,20% | 1,22 | 102,48 | 102,48 | 102,48 | 102,48 | 102 | 1 |
| 04/02/2021 | 1,25% | 1,25 | 101,26 | 104,99 | 100,00 | 104,99 | 44K | 8 |
| 03/02/2021 | -2,89% | -2,98 | 100,01 | 102,99 | 100,01 | 110,00 | 15K | 35 |
| 02/02/2021 | 2,98% | 2,98 | 102,99 | 102,99 | 102,99 | 102,99 | 308 | 1 |
| 01/02/2021 | 3,00% | 2,91 | 100,01 | 100,01 | 100,01 | 100,02 | 300 | 3 |
| 29/01/2021 | -2,89% | -2,89 | 97,10 | 99,99 | 97,10 | 99,99 | 3K | 7 |
| 28/01/2021 | -0,01% | -0,01 | 99,99 | 101,21 | 97,04 | 101,21 | 16K | 11 |
| 27/01/2021 | -8,97% | -9,85 | 100,00 | 97,00 | 97,00 | 100,50 | 15K | 13 |
| 26/01/2021 | 9,85% | 9,85 | 109,85 | 110,87 | 109,85 | 110,87 | 331 | 2 |
| 22/01/2021 | -0,03% | -0,03 | 100,00 | 100,07 | 100,00 | 100,07 | 4K | 6 |
| 20/01/2021 | -0,03% | -0,03 | 100,03 | 100,21 | 100,03 | 100,21 | 22K | 5 |
| 19/01/2021 | 0,06% | 0,06 | 100,06 | 100,06 | 100,06 | 100,06 | 100 | 1 |
| 18/01/2021 | -1,49% | -1,51 | 100,00 | 101,50 | 100,00 | 101,50 | 2K | 4 |
| 15/01/2021 | -1,46% | -1,50 | 101,51 | 101,51 | 101,51 | 101,51 | 101 | 1 |
| 12/01/2021 | 2,91% | 2,91 | 103,01 | 100,14 | 100,10 | 103,51 | 16K | 6 |
| 06/01/2021 | -4,76% | -5,00 | 100,10 | 105,01 | 100,10 | 105,01 | 22K | 14 |
| 05/01/2021 | 0,10% | 0,10 | 105,10 | 105,10 | 105,10 | 105,10 | 26K | 25 |
| 04/01/2021 | -12,50% | -15,00 | 105,00 | 115,00 | 105,00 | 115,00 | 11K | 9 |
| 30/12/2020 | 9,09% | 10,00 | 120,00 | 115,00 | 115,00 | 120,00 | 350 | 2 |
| 29/12/2020 | -4,35% | -5,00 | 110,00 | 108,01 | 108,01 | 110,00 | 438 | 4 |
| 28/12/2020 | 0,79% | 0,90 | 115,00 | 115,00 | 115,00 | 115,00 | 115 | 1 |
| 23/12/2020 | -0,75% | -0,86 | 114,10 | 114,09 | 114,09 | 114,10 | 1K | 2 |
| 21/12/2020 | 4,51% | 4,96 | 114,96 | 100,13 | 100,13 | 114,96 | 315 | 3 |
| 17/12/2020 | 0,01% | 0,01 | 110,00 | 109,99 | 109,99 | 110,00 | 6K | 2 |
| 16/12/2020 | -0,01% | -0,01 | 109,99 | 101,00 | 101,00 | 109,99 | 623 | 2 |
| 15/12/2020 | -4,35% | -5,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 09/12/2020 | 8,49% | 9,00 | 115,00 | 115,00 | 115,00 | 115,00 | 115 | 1 |
| 08/12/2020 | -11,67% | -14,00 | 106,00 | 120,00 | 101,01 | 120,00 | 565 | 5 |
| 04/12/2020 | 18,81% | 19,00 | 120,00 | 120,00 | 120,00 | 120,00 | 600 | 3 |
| 03/12/2020 | -2,88% | -2,99 | 101,00 | 101,00 | 101,00 | 101,00 | 11K | 3 |
| 02/12/2020 | 3,77% | 3,78 | 103,99 | 103,99 | 103,99 | 103,99 | 207 | 1 |
| 01/12/2020 | -7,21% | -7,79 | 100,21 | 101,00 | 100,21 | 101,00 | 4K | 3 |
| 27/11/2020 | -6,09% | -7,00 | 108,00 | 100,00 | 100,00 | 108,00 | 23K | 11 |
| 25/11/2020 | -4,17% | -5,00 | 115,00 | 115,01 | 105,00 | 115,01 | 48K | 15 |
| 23/11/2020 | -7,69% | -10,00 | 120,00 | 120,00 | 120,00 | 120,00 | 120 | 1 |
| 18/11/2020 | - | - | 130,00 | 130,00 | 130,00 | 130,00 | 1K | 1 |
Date,Open,High,Low,Close,Volume
15-Sep-21,112.00,112.00,112.00,112.00,560
11-Aug-21,103.01,103.01,103.00,103.00,721
10-Aug-21,103.00,103.00,103.00,103.00,30900
09-Aug-21,103.00,103.00,103.00,103.00,14626
06-Aug-21,103.00,103.00,103.00,103.00,103
02-Aug-21,109.98,109.98,109.98,109.98,48611
30-Jul-21,109.99,109.99,109.99,109.99,48615
19-Jul-21,110.00,110.00,110.00,110.00,110
13-Jul-21,103.00,103.00,103.00,103.00,103
05-Jul-21,110.00,110.00,110.00,110.00,220
30-Jun-21,109.89,114.65,109.89,110.00,230257
25-Jun-21,103.00,109.94,103.00,109.94,212
18-Jun-21,100.77,100.77,100.76,100.76,201
16-Jun-21,110.00,110.00,110.00,110.00,649000
15-Jun-21,102.00,102.00,102.00,102.00,510
14-Jun-21,104.00,104.00,100.75,100.75,21647
09-Jun-21,118.00,118.00,101.02,103.11,81808
04-Jun-21,120.00,120.00,120.00,120.00,120
02-Jun-21,120.00,120.00,120.00,120.00,840
01-Jun-21,120.00,120.00,120.00,120.00,240
31-May-21,120.00,120.00,120.00,120.00,1200
27-May-21,116.00,116.00,116.00,116.00,5800
26-May-21,116.00,116.00,116.00,116.00,14732
25-May-21,111.99,116.00,111.99,116.00,2163
24-May-21,115.99,115.99,115.99,115.99,231
21-May-21,113.99,114.00,100.75,100.75,19194
14-May-21,113.00,113.00,113.00,113.00,113
13-May-21,110.00,110.00,110.00,110.00,110
12-May-21,115.99,116.00,104.15,104.15,21050
11-May-21,100.77,116.00,100.77,116.00,429
30-Apr-21,107.00,107.00,106.99,106.99,213
26-Apr-21,105.00,106.99,105.00,106.99,421
23-Apr-21,105.00,105.00,105.00,105.00,735
22-Apr-21,123.60,135.00,105.01,112.00,91181
16-Apr-21,103.00,123.60,103.00,123.00,33824
15-Apr-21,118.00,120.00,103.00,103.00,13890
14-Apr-21,124.80,124.80,120.00,120.00,421848
13-Apr-21,112.50,112.50,112.50,112.50,5625
12-Apr-21,106.25,109.78,104.00,104.00,367875
09-Apr-21,103.99,103.99,103.99,103.99,103
08-Apr-21,103.98,103.98,103.98,103.98,311940
07-Apr-21,104.00,104.00,104.00,104.00,6552
05-Apr-21,104.00,104.00,104.00,104.00,104
01-Apr-21,107.50,107.50,100.71,100.71,7683
31-Mar-21,105.00,108.00,104.00,108.00,8168
29-Mar-21,104.00,104.00,104.00,104.00,624
26-Mar-21,106.89,107.50,100.35,107.50,35341
24-Mar-21,104.99,107.49,100.25,100.25,6162
19-Mar-21,105.90,105.90,100.50,100.58,5859
18-Mar-21,106.34,107.50,100.15,100.20,46974
17-Mar-21,107.00,107.30,100.19,106.34,29775
16-Mar-21,104.00,108.49,100.15,100.15,3567
15-Mar-21,105.99,109.30,101.10,104.00,22976
12-Mar-21,106.47,109.90,100.01,100.44,63122
11-Mar-21,106.98,109.00,100.00,100.00,41103
10-Mar-21,115.00,115.00,100.03,100.03,166549
09-Mar-21,102.97,109.87,100.00,109.87,70274
08-Mar-21,106.00,107.00,100.00,100.00,39194
05-Mar-21,106.50,107.00,100.00,100.00,205386
04-Mar-21,107.00,107.00,100.00,100.00,23278
03-Mar-21,105.40,107.00,100.00,100.00,56324
02-Mar-21,100.00,105.50,100.00,100.00,93251
01-Mar-21,105.00,107.00,100.00,100.00,65008
26-Feb-21,101.00,107.00,100.00,100.00,99753
25-Feb-21,106.99,107.00,100.00,100.00,40877
24-Feb-21,107.89,107.90,100.00,100.00,78577
23-Feb-21,100.01,100.01,100.00,100.00,800
22-Feb-21,100.99,100.99,100.00,100.00,603
17-Feb-21,100.00,100.00,100.00,100.00,10000
11-Feb-21,100.00,100.00,100.00,100.00,200
09-Feb-21,109.98,109.98,109.98,109.98,109
05-Feb-21,102.48,102.48,102.48,102.48,102
04-Feb-21,104.99,104.99,100.00,101.26,43912
03-Feb-21,102.99,110.00,100.01,100.01,15063
02-Feb-21,102.99,102.99,102.99,102.99,308
01-Feb-21,100.01,100.02,100.01,100.01,300
29-Jan-21,99.99,99.99,97.10,97.10,2881
28-Jan-21,101.21,101.21,97.04,99.99,16132
27-Jan-21,97.00,100.50,97.00,100.00,15017
26-Jan-21,110.87,110.87,109.85,109.85,331
22-Jan-21,100.07,100.07,100.00,100.00,4001
20-Jan-21,100.21,100.21,100.03,100.03,22007
19-Jan-21,100.06,100.06,100.06,100.06,100
18-Jan-21,101.50,101.50,100.00,100.00,2003
15-Jan-21,101.51,101.51,101.51,101.51,101
12-Jan-21,100.14,103.51,100.10,103.01,16323
06-Jan-21,105.01,105.01,100.10,100.10,22484
05-Jan-21,105.10,105.10,105.10,105.10,26064
04-Jan-21,115.00,115.00,105.00,105.00,10739
30-Dec-20,115.00,120.00,115.00,120.00,350
29-Dec-20,108.01,110.00,108.01,110.00,438
28-Dec-20,115.00,115.00,115.00,115.00,115
23-Dec-20,114.09,114.10,114.09,114.10,1140
21-Dec-20,100.13,114.96,100.13,114.96,315
17-Dec-20,109.99,110.00,109.99,110.00,6159
16-Dec-20,101.00,109.99,101.00,109.99,623
15-Dec-20,110.00,110.00,110.00,110.00,110
09-Dec-20,115.00,115.00,115.00,115.00,115
08-Dec-20,120.00,120.00,101.01,106.00,565
04-Dec-20,120.00,120.00,120.00,120.00,600
03-Dec-20,101.00,101.00,101.00,101.00,10706
02-Dec-20,103.99,103.99,103.99,103.99,207
01-Dec-20,101.00,101.00,100.21,100.21,4024
27-Nov-20,100.00,108.00,100.00,108.00,22553
25-Nov-20,115.01,115.01,105.00,115.00,48455
23-Nov-20,120.00,120.00,120.00,120.00,120
18-Nov-20,130.00,130.00,130.00,130.00,1300
*exoneração de responsabilidade e termos de uso