Cotação atual, histórico e gráfico do papel: MLAS3
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 |
| 22/10/2021 | -5,17% | -0,37 | 6,78 | 7,11 | 6,53 | 7,19 | 30M | 6.528 |
| 21/10/2021 | -5,55% | -0,42 | 7,15 | 7,45 | 7,10 | 7,48 | 13M | 4.464 |
| 20/10/2021 | -0,39% | -0,03 | 7,57 | 7,68 | 7,32 | 7,84 | 37M | 4.798 |
| 19/10/2021 | -5,12% | -0,41 | 7,60 | 8,01 | 7,60 | 8,14 | 7M | 2.789 |
| 18/10/2021 | -3,84% | -0,32 | 8,01 | 8,27 | 7,93 | 8,27 | 8M | 2.594 |
| 15/10/2021 | 0,12% | 0,01 | 8,33 | 8,38 | 8,12 | 8,44 | 7M | 2.042 |
| 14/10/2021 | 0,73% | 0,06 | 8,32 | 8,26 | 8,11 | 8,41 | 13M | 4.494 |
| 13/10/2021 | 4,29% | 0,34 | 8,26 | 7,91 | 7,79 | 8,26 | 10M | 3.226 |
| 11/10/2021 | 0,89% | 0,07 | 7,92 | 7,89 | 7,70 | 8,03 | 7M | 2.695 |
| 08/10/2021 | -0,88% | -0,07 | 7,85 | 7,99 | 7,78 | 8,30 | 15M | 4.365 |
| 07/10/2021 | -1,98% | -0,16 | 7,92 | 7,65 | 7,52 | 7,93 | 36M | 7.105 |
|
|
| 06/10/2021 | 16,09% | 1,12 | 8,08 | 7,25 | 7,25 | 8,13 | 191M | 17.170 |
| 05/10/2021 | -7,08% | -0,53 | 6,96 | 7,54 | 6,91 | 7,56 | 28M | 9.461 |
| 04/10/2021 | -4,46% | -0,35 | 7,49 | 7,78 | 7,41 | 7,78 | 12M | 3.850 |
| 01/10/2021 | 4,67% | 0,35 | 7,84 | 7,50 | 7,32 | 7,84 | 11M | 3.192 |
| 30/09/2021 | 4,03% | 0,29 | 7,49 | 7,29 | 7,22 | 7,51 | 13M | 2.900 |
| 29/09/2021 | -0,55% | -0,04 | 7,20 | 7,30 | 7,12 | 7,39 | 19M | 2.916 |
| 28/09/2021 | -4,23% | -0,32 | 7,24 | 7,45 | 7,16 | 7,51 | 18M | 3.550 |
| 27/09/2021 | -4,18% | -0,33 | 7,56 | 7,86 | 7,50 | 7,86 | 10M | 3.901 |
| 24/09/2021 | 5,06% | 0,38 | 7,89 | 7,47 | 7,47 | 8,06 | 11M | 3.596 |
| 23/09/2021 | 2,46% | 0,18 | 7,51 | 7,38 | 7,25 | 7,75 | 46M | 6.492 |
| 22/09/2021 | -1,87% | -0,14 | 7,33 | 7,57 | 7,26 | 7,57 | 13M | 4.648 |
| 21/09/2021 | 1,22% | 0,09 | 7,47 | 7,44 | 7,23 | 7,59 | 7M | 1.715 |
| 20/09/2021 | -1,60% | -0,12 | 7,38 | 7,22 | 6,91 | 7,45 | 16M | 5.423 |
| 17/09/2021 | -4,46% | -0,35 | 7,50 | 7,85 | 7,32 | 7,85 | 8M | 2.600 |
| 16/09/2021 | -1,26% | -0,10 | 7,85 | 7,91 | 7,85 | 8,11 | 13M | 1.914 |
| 15/09/2021 | -2,21% | -0,18 | 7,95 | 8,13 | 7,93 | 8,15 | 31M | 1.949 |
| 14/09/2021 | -0,73% | -0,06 | 8,13 | 8,12 | 7,89 | 8,21 | 34M | 2.322 |
| 13/09/2021 | -1,56% | -0,13 | 8,19 | 8,40 | 7,92 | 8,53 | 11M | 3.869 |
| 10/09/2021 | 5,72% | 0,45 | 8,32 | 8,03 | 7,91 | 8,46 | 17M | 4.811 |
| 09/09/2021 | 1,94% | 0,15 | 7,87 | 7,75 | 7,63 | 8,08 | 16M | 4.688 |
| 08/09/2021 | -9,92% | -0,85 | 7,72 | 8,56 | 7,72 | 8,56 | 7M | 2.144 |
| 06/09/2021 | -0,35% | -0,03 | 8,57 | 8,59 | 8,25 | 8,78 | 8M | 2.399 |
| 03/09/2021 | 0,23% | 0,02 | 8,60 | 8,75 | 8,51 | 8,80 | 4M | 1.790 |
| 02/09/2021 | -6,54% | -0,60 | 8,58 | 9,17 | 8,57 | 9,17 | 10M | 2.442 |
| 01/09/2021 | -1,29% | -0,12 | 9,18 | 9,37 | 8,97 | 9,41 | 14M | 1.981 |
| 31/08/2021 | -1,80% | -0,17 | 9,30 | 9,61 | 9,08 | 9,84 | 14M | 4.587 |
| 30/08/2021 | 1,18% | 0,11 | 9,47 | 9,52 | 9,33 | 9,81 | 16M | 5.412 |
| 27/08/2021 | -1,16% | -0,11 | 9,36 | 9,49 | 9,32 | 9,65 | 17M | 1.608 |
| 26/08/2021 | 0,74% | 0,07 | 9,47 | 9,34 | 9,21 | 9,61 | 5M | 956 |
| 25/08/2021 | 3,75% | 0,34 | 9,40 | 9,09 | 9,08 | 9,55 | 11M | 1.843 |
| 24/08/2021 | 1,80% | 0,16 | 9,06 | 9,00 | 8,80 | 9,17 | 16M | 2.864 |
| 23/08/2021 | -3,26% | -0,30 | 8,90 | 9,20 | 8,86 | 9,23 | 5M | 1.253 |
| 20/08/2021 | 7,35% | 0,63 | 9,20 | 8,53 | 8,47 | 9,34 | 36M | 3.766 |
| 19/08/2021 | 0,82% | 0,07 | 8,57 | 8,40 | 8,15 | 8,80 | 42M | 3.458 |
| 18/08/2021 | -2,52% | -0,22 | 8,50 | 8,72 | 8,50 | 9,00 | 31M | 1.732 |
| 17/08/2021 | -11,02% | -1,08 | 8,72 | 9,81 | 8,63 | 9,81 | 119M | 5.316 |
| 16/08/2021 | -6,67% | -0,70 | 9,80 | 10,49 | 9,66 | 10,50 | 52M | 2.821 |
| 13/08/2021 | 0,48% | 0,05 | 10,50 | 10,59 | 10,22 | 10,75 | 35M | 2.384 |
| 12/08/2021 | -0,57% | -0,06 | 10,45 | 10,56 | 10,40 | 10,60 | 30M | 1.755 |
| 11/08/2021 | -1,41% | -0,15 | 10,51 | 10,73 | 10,42 | 10,85 | 29M | 4.984 |
| 10/08/2021 | -0,37% | -0,04 | 10,66 | 10,80 | 10,66 | 10,94 | 11M | 3.859 |
| 09/08/2021 | -3,69% | -0,41 | 10,70 | 11,12 | 10,70 | 11,15 | 7M | 1.929 |
| 06/08/2021 | 4,81% | 0,51 | 11,11 | 10,65 | 10,64 | 11,14 | 10M | 4.031 |
| 05/08/2021 | -0,93% | -0,10 | 10,60 | 10,70 | 10,60 | 11,20 | 19M | 4.494 |
| 04/08/2021 | -2,55% | -0,28 | 10,70 | 11,05 | 10,56 | 11,05 | 15M | 2.420 |
| 03/08/2021 | -1,96% | -0,22 | 10,98 | 11,01 | 10,71 | 11,12 | 12M | 1.958 |
| 02/08/2021 | 1,36% | 0,15 | 11,20 | 11,25 | 11,03 | 11,55 | 21M | 4.404 |
| 30/07/2021 | -3,49% | -0,40 | 11,05 | 11,30 | 10,98 | 11,35 | 40M | 6.402 |
| 29/07/2021 | -0,43% | -0,05 | 11,45 | 11,47 | 11,14 | 11,50 | 66M | 6.031 |
| 28/07/2021 | -5,74% | -0,70 | 11,50 | 12,28 | 11,50 | 12,28 | 33M | 4.827 |
| 27/07/2021 | -3,94% | -0,50 | 12,20 | 12,65 | 11,50 | 12,65 | 64M | 11.866 |
| 26/07/2021 | -2,16% | -0,28 | 12,70 | 12,97 | 12,13 | 12,99 | 55M | 7.917 |
| 23/07/2021 | 0,23% | 0,03 | 12,98 | 12,95 | 12,52 | 13,28 | 123M | 18.804 |
| 22/07/2021 | - | - | 12,95 | 12,05 | 12,05 | 13,00 | 331M | 54.983 |
Date,Open,High,Low,Close,Volume
22-Oct-21,7.11,7.19,6.53,6.78,30464099
21-Oct-21,7.45,7.48,7.10,7.15,13499194
20-Oct-21,7.68,7.84,7.32,7.57,37014462
19-Oct-21,8.01,8.14,7.60,7.60,7311255
18-Oct-21,8.27,8.27,7.93,8.01,7846619
15-Oct-21,8.38,8.44,8.12,8.33,6644532
14-Oct-21,8.26,8.41,8.11,8.32,12636228
13-Oct-21,7.91,8.26,7.79,8.26,9943549
11-Oct-21,7.89,8.03,7.70,7.92,6519554
08-Oct-21,7.99,8.30,7.78,7.85,14709806
07-Oct-21,7.65,7.93,7.52,7.92,36062507
06-Oct-21,7.25,8.13,7.25,8.08,190803112
05-Oct-21,7.54,7.56,6.91,6.96,28146686
04-Oct-21,7.78,7.78,7.41,7.49,12318106
01-Oct-21,7.50,7.84,7.32,7.84,10896248
30-Sep-21,7.29,7.51,7.22,7.49,12946732
29-Sep-21,7.30,7.39,7.12,7.20,19497500
28-Sep-21,7.45,7.51,7.16,7.24,18109728
27-Sep-21,7.86,7.86,7.50,7.56,10146474
24-Sep-21,7.47,8.06,7.47,7.89,11071639
23-Sep-21,7.38,7.75,7.25,7.51,45678432
22-Sep-21,7.57,7.57,7.26,7.33,13024997
21-Sep-21,7.44,7.59,7.23,7.47,6654927
20-Sep-21,7.22,7.45,6.91,7.38,15600656
17-Sep-21,7.85,7.85,7.32,7.50,7636580
16-Sep-21,7.91,8.11,7.85,7.85,13205432
15-Sep-21,8.13,8.15,7.93,7.95,31466042
14-Sep-21,8.12,8.21,7.89,8.13,33665088
13-Sep-21,8.40,8.53,7.92,8.19,11073326
10-Sep-21,8.03,8.46,7.91,8.32,16916560
09-Sep-21,7.75,8.08,7.63,7.87,15609304
08-Sep-21,8.56,8.56,7.72,7.72,7344094
06-Sep-21,8.59,8.78,8.25,8.57,8385838
03-Sep-21,8.75,8.80,8.51,8.60,4348417
02-Sep-21,9.17,9.17,8.57,8.58,10262217
01-Sep-21,9.37,9.41,8.97,9.18,13654499
31-Aug-21,9.61,9.84,9.08,9.30,14399912
30-Aug-21,9.52,9.81,9.33,9.47,15648079
27-Aug-21,9.49,9.65,9.32,9.36,16764428
26-Aug-21,9.34,9.61,9.21,9.47,4927230
25-Aug-21,9.09,9.55,9.08,9.40,10611120
24-Aug-21,9.00,9.17,8.80,9.06,15955464
23-Aug-21,9.20,9.23,8.86,8.90,5139936
20-Aug-21,8.53,9.34,8.47,9.20,35939620
19-Aug-21,8.40,8.80,8.15,8.57,42020481
18-Aug-21,8.72,9.00,8.50,8.50,30788591
17-Aug-21,9.81,9.81,8.63,8.72,118956824
16-Aug-21,10.49,10.50,9.66,9.80,52029960
13-Aug-21,10.59,10.75,10.22,10.50,35082809
12-Aug-21,10.56,10.60,10.40,10.45,30435107
11-Aug-21,10.73,10.85,10.42,10.51,28809214
10-Aug-21,10.80,10.94,10.66,10.66,11498534
09-Aug-21,11.12,11.15,10.70,10.70,7245218
06-Aug-21,10.65,11.14,10.64,11.11,9608670
05-Aug-21,10.70,11.20,10.60,10.60,19146240
04-Aug-21,11.05,11.05,10.56,10.70,14504205
03-Aug-21,11.01,11.12,10.71,10.98,12295774
02-Aug-21,11.25,11.55,11.03,11.20,20960829
30-Jul-21,11.30,11.35,10.98,11.05,40394321
29-Jul-21,11.47,11.50,11.14,11.45,66431483
28-Jul-21,12.28,12.28,11.50,11.50,33479325
27-Jul-21,12.65,12.65,11.50,12.20,64472312
26-Jul-21,12.97,12.99,12.13,12.70,54602018
23-Jul-21,12.95,13.28,12.52,12.98,122750231
22-Jul-21,12.05,13.00,12.05,12.95,330832220
*exoneração de responsabilidade e termos de uso