Cotação atual, histórico e gráfico do papel: MNDL3
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 |
| 13/09/2019 | -0,03% | -0,01 | 34,50 | 34,50 | 34,50 | 34,50 | 3K | 1 |
| 12/09/2019 | -4,11% | -1,48 | 34,51 | 34,51 | 34,51 | 34,51 | 3K | 1 |
| 11/09/2019 | 4,32% | 1,49 | 35,99 | 34,50 | 34,00 | 35,99 | 17K | 5 |
| 10/09/2019 | 0,35% | 0,12 | 34,50 | 34,50 | 34,50 | 34,50 | 3K | 1 |
| 09/09/2019 | 0,53% | 0,18 | 34,38 | 34,50 | 34,38 | 34,50 | 124K | 6 |
| 06/09/2019 | -6,04% | -2,20 | 34,20 | 34,20 | 34,20 | 34,20 | 3K | 1 |
| 30/08/2019 | 7,06% | 2,40 | 36,40 | 33,90 | 33,90 | 36,40 | 14K | 4 |
| 29/08/2019 | -1,16% | -0,40 | 34,00 | 34,20 | 33,80 | 34,20 | 10K | 3 |
| 27/08/2019 | -1,15% | -0,40 | 34,40 | 34,50 | 34,40 | 34,50 | 14K | 3 |
| 23/08/2019 | -1,97% | -0,70 | 34,80 | 34,80 | 34,80 | 34,80 | 3K | 1 |
| 14/08/2019 | 0,28% | 0,10 | 35,50 | 35,50 | 35,50 | 35,50 | 36K | 1 |
| 12/08/2019 | 0,00% | 0,00 | 35,40 | 35,40 | 35,40 | 35,40 | 106K | 1 |
| 08/08/2019 | 0,14% | 0,05 | 35,40 | 35,40 | 35,40 | 35,40 | 7K | 2 |
| 06/08/2019 | -1,78% | -0,64 | 35,35 | 35,35 | 35,35 | 35,35 | 18K | 3 |
| 01/08/2019 | -0,03% | -0,01 | 35,99 | 35,99 | 35,99 | 35,99 | 238K | 2 |
| 31/07/2019 | 0,03% | 0,01 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 29/07/2019 | 7,11% | 2,39 | 35,99 | 35,99 | 35,99 | 35,99 | 4K | 1 |
| 25/07/2019 | -6,64% | -2,39 | 33,60 | 33,60 | 33,60 | 33,60 | 3K | 1 |
| 23/07/2019 | 7,43% | 2,49 | 35,99 | 36,00 | 35,99 | 36,00 | 11K | 3 |
| 22/07/2019 | 0,00% | 0,00 | 33,50 | 33,50 | 33,50 | 33,50 | 3K | 1 |
| 19/07/2019 | 0,00% | 0,00 | 33,50 | 33,50 | 33,50 | 33,50 | 7K | 2 |
| 18/07/2019 | 1,48% | 0,49 | 33,50 | 33,50 | 33,50 | 33,50 | 3K | 1 |
| 16/07/2019 | -0,06% | -0,02 | 33,01 | 33,01 | 33,01 | 33,01 | 3K | 1 |
| 15/07/2019 | -3,67% | -1,26 | 33,03 | 34,00 | 33,03 | 34,50 | 121K | 6 |
| 10/07/2019 | -0,03% | -0,01 | 34,29 | 32,06 | 32,06 | 34,29 | 10K | 3 |
| 05/07/2019 | 0,88% | 0,30 | 34,30 | 34,00 | 34,00 | 34,30 | 117K | 4 |
| 03/07/2019 | 6,05% | 1,94 | 34,00 | 33,99 | 33,99 | 34,00 | 41K | 5 |
| 02/07/2019 | -5,68% | -1,93 | 32,06 | 33,11 | 32,06 | 33,11 | 16K | 3 |
| 27/06/2019 | 0,00% | 0,00 | 33,99 | 33,99 | 33,99 | 33,99 | 7K | 2 |
| 24/06/2019 | 0,15% | 0,05 | 33,99 | 33,85 | 33,85 | 33,99 | 10K | 2 |
| 21/06/2019 | 1,92% | 0,64 | 33,94 | 33,90 | 33,90 | 33,94 | 7K | 2 |
| 19/06/2019 | 5,71% | 1,80 | 33,30 | 33,30 | 33,30 | 33,30 | 3K | 1 |
| 18/06/2019 | -4,08% | -1,34 | 31,50 | 31,50 | 31,50 | 31,50 | 3K | 1 |
| 17/06/2019 | -3,41% | -1,16 | 32,84 | 32,84 | 32,84 | 32,84 | 102K | 1 |
| 12/06/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 24K | 1 |
| 07/06/2019 | 3,03% | 1,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 04/06/2019 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,00 | 3K | 1 |
| 31/05/2019 | -0,81% | -0,27 | 33,00 | 31,50 | 31,50 | 33,00 | 35K | 6 |
| 29/05/2019 | 4,95% | 1,57 | 33,27 | 33,27 | 33,27 | 33,27 | 3K | 1 |
| 24/05/2019 | 5,32% | 1,60 | 31,70 | 31,70 | 31,70 | 31,70 | 3K | 1 |
| 20/05/2019 | 0,33% | 0,10 | 30,10 | 30,00 | 30,00 | 32,50 | 102K | 3 |
| 15/05/2019 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 6K | 2 |
| 13/05/2019 | -0,99% | -0,30 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 10/05/2019 | 0,00% | 0,00 | 30,30 | 30,30 | 30,30 | 30,30 | 97K | 1 |
| 08/05/2019 | -4,30% | -1,36 | 30,30 | 30,71 | 30,30 | 30,71 | 18K | 6 |
| 07/05/2019 | 0,51% | 0,16 | 31,66 | 31,66 | 31,66 | 31,66 | 13K | 4 |
| 02/05/2019 | -1,25% | -0,40 | 31,50 | 30,56 | 30,56 | 31,50 | 9K | 3 |
| 26/04/2019 | 5,59% | 1,69 | 31,90 | 31,00 | 31,00 | 32,99 | 13K | 4 |
| 24/04/2019 | -2,55% | -0,79 | 30,21 | 30,50 | 30,21 | 30,50 | 6K | 2 |
| 23/04/2019 | 0,00% | 0,00 | 31,00 | 31,00 | 31,00 | 31,00 | 99K | 1 |
| 22/04/2019 | -2,52% | -0,80 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
| 18/04/2019 | 0,00% | 0,00 | 31,80 | 31,80 | 31,80 | 31,80 | 3K | 1 |
| 17/04/2019 | 0,95% | 0,30 | 31,80 | 31,49 | 31,49 | 31,80 | 19K | 5 |
| 16/04/2019 | 0,38% | 0,12 | 31,50 | 31,50 | 31,50 | 31,50 | 3K | 1 |
| 15/04/2019 | 1,32% | 0,41 | 31,38 | 31,40 | 31,25 | 31,40 | 109K | 4 |
| 11/04/2019 | -1,68% | -0,53 | 30,97 | 30,00 | 30,00 | 30,97 | 6K | 2 |
| 05/04/2019 | 3,99% | 1,21 | 31,50 | 31,50 | 31,50 | 31,50 | 3K | 1 |
| 04/04/2019 | 0,00% | 0,00 | 30,29 | 30,28 | 30,28 | 30,29 | 24K | 4 |
| 03/04/2019 | 3,10% | 0,91 | 30,29 | 29,35 | 29,35 | 30,29 | 24K | 7 |
| 01/04/2019 | 0,07% | 0,02 | 29,38 | 29,38 | 29,38 | 29,38 | 147K | 1 |
| 29/03/2019 | 0,17% | 0,05 | 29,36 | 31,00 | 29,36 | 31,00 | 6K | 2 |
| 28/03/2019 | -6,66% | -2,09 | 29,31 | 29,36 | 29,31 | 31,29 | 35K | 10 |
| 27/03/2019 | -1,88% | -0,60 | 31,40 | 29,36 | 29,36 | 31,50 | 119K | 4 |
| 26/03/2019 | 3,59% | 1,11 | 32,00 | 29,53 | 29,53 | 32,14 | 9K | 3 |
| 22/03/2019 | 0,62% | 0,19 | 30,89 | 30,89 | 30,89 | 30,89 | 3K | 1 |
| 21/03/2019 | 2,33% | 0,70 | 30,70 | 30,00 | 29,26 | 30,70 | 30K | 7 |
| 20/03/2019 | 3,06% | 0,89 | 30,00 | 29,48 | 29,48 | 30,00 | 30K | 9 |
| 19/03/2019 | -2,97% | -0,89 | 29,11 | 29,27 | 29,01 | 29,99 | 26K | 9 |
| 18/03/2019 | 0,17% | 0,05 | 30,00 | 30,00 | 30,00 | 30,00 | 6K | 2 |
| 15/03/2019 | 2,57% | 0,75 | 29,95 | 29,20 | 29,20 | 29,95 | 6K | 2 |
| 14/03/2019 | 0,17% | 0,05 | 29,20 | 29,15 | 29,15 | 29,50 | 21K | 7 |
| 13/03/2019 | 0,17% | 0,05 | 29,15 | 29,10 | 29,10 | 29,94 | 12K | 3 |
| 12/03/2019 | -2,74% | -0,82 | 29,10 | 29,59 | 29,10 | 29,68 | 12K | 4 |
| 08/03/2019 | 3,17% | 0,92 | 29,92 | 29,00 | 29,00 | 29,99 | 47K | 12 |
| 07/03/2019 | 0,00% | 0,00 | 29,00 | 29,00 | 29,00 | 29,99 | 29K | 8 |
| 06/03/2019 | -0,34% | -0,10 | 29,00 | 29,10 | 29,00 | 29,99 | 23K | 7 |
| 01/03/2019 | -1,15% | -0,34 | 29,10 | 29,50 | 29,10 | 29,50 | 6K | 2 |
| 28/02/2019 | 0,38% | 0,11 | 29,44 | 29,50 | 29,44 | 29,50 | 115K | 2 |
| 27/02/2019 | 0,00% | 0,00 | 29,33 | 29,00 | 29,00 | 29,33 | 26K | 2 |
| 26/02/2019 | -0,07% | -0,02 | 29,33 | 29,33 | 29,32 | 29,33 | 15K | 4 |
| 25/02/2019 | 3,71% | 1,05 | 29,35 | 29,50 | 29,35 | 29,50 | 47K | 2 |
| 22/02/2019 | 0,00% | 0,00 | 28,30 | 28,30 | 28,30 | 28,30 | 3K | 1 |
| 21/02/2019 | -0,07% | -0,02 | 28,30 | 28,33 | 28,30 | 28,33 | 20K | 7 |
| 20/02/2019 | 0,07% | 0,02 | 28,32 | 29,30 | 28,32 | 29,30 | 71K | 16 |
| 19/02/2019 | -2,38% | -0,69 | 28,30 | 28,00 | 28,00 | 28,99 | 65K | 20 |
| 18/02/2019 | 1,05% | 0,30 | 28,99 | 28,00 | 28,00 | 28,99 | 6K | 2 |
| 15/02/2019 | -0,62% | -0,18 | 28,69 | 28,20 | 28,00 | 28,69 | 14K | 5 |
| 13/02/2019 | -1,80% | -0,53 | 28,87 | 28,00 | 27,00 | 28,87 | 14K | 5 |
| 11/02/2019 | 6,52% | 1,80 | 29,40 | 27,64 | 27,64 | 29,80 | 9K | 3 |
| 08/02/2019 | 0,00% | 0,00 | 27,60 | 27,60 | 26,80 | 27,60 | 52K | 5 |
| 07/02/2019 | -1,43% | -0,40 | 27,60 | 27,60 | 27,60 | 27,60 | 3K | 1 |
| 06/02/2019 | -0,36% | -0,10 | 28,00 | 26,90 | 26,60 | 28,00 | 19K | 7 |
| 05/02/2019 | 0,00% | 0,00 | 28,10 | 28,09 | 28,09 | 28,10 | 107K | 2 |
| 04/02/2019 | 1,08% | 0,30 | 28,10 | 27,80 | 27,80 | 28,10 | 6K | 2 |
| 30/01/2019 | 0,72% | 0,20 | 27,80 | 27,80 | 27,80 | 27,80 | 72K | 3 |
| 29/01/2019 | -0,68% | -0,19 | 27,60 | 27,49 | 27,49 | 27,60 | 36K | 3 |
| 28/01/2019 | 1,05% | 0,29 | 27,79 | 27,79 | 27,79 | 27,79 | 3K | 1 |
| 24/01/2019 | 0,36% | 0,10 | 27,50 | 27,45 | 27,45 | 27,50 | 5K | 2 |
| 23/01/2019 | -1,44% | -0,40 | 27,40 | 26,20 | 26,20 | 27,40 | 11K | 4 |
| 18/01/2019 | 0,36% | 0,10 | 27,80 | 27,70 | 27,70 | 27,80 | 8K | 2 |
| 15/01/2019 | 3,36% | 0,90 | 27,70 | 26,80 | 26,80 | 27,70 | 5K | 2 |
Date,Open,High,Low,Close,Volume
13-Sep-19,34.50,34.50,34.50,34.50,3450
12-Sep-19,34.51,34.51,34.51,34.51,3451
11-Sep-19,34.50,35.99,34.00,35.99,17309
10-Sep-19,34.50,34.50,34.50,34.50,3450
09-Sep-19,34.50,34.50,34.38,34.38,124153
06-Sep-19,34.20,34.20,34.20,34.20,3420
30-Aug-19,33.90,36.40,33.90,36.40,14229
29-Aug-19,34.20,34.20,33.80,34.00,10200
27-Aug-19,34.50,34.50,34.40,34.40,13770
23-Aug-19,34.80,34.80,34.80,34.80,3480
14-Aug-19,35.50,35.50,35.50,35.50,35500
12-Aug-19,35.40,35.40,35.40,35.40,106200
08-Aug-19,35.40,35.40,35.40,35.40,7080
06-Aug-19,35.35,35.35,35.35,35.35,17675
01-Aug-19,35.99,35.99,35.99,35.99,237534
31-Jul-19,36.00,36.00,36.00,36.00,3600
29-Jul-19,35.99,35.99,35.99,35.99,3599
25-Jul-19,33.60,33.60,33.60,33.60,3360
23-Jul-19,36.00,36.00,35.99,35.99,10798
22-Jul-19,33.50,33.50,33.50,33.50,3350
19-Jul-19,33.50,33.50,33.50,33.50,6700
18-Jul-19,33.50,33.50,33.50,33.50,3350
16-Jul-19,33.01,33.01,33.01,33.01,3301
15-Jul-19,34.00,34.50,33.03,33.03,120503
10-Jul-19,32.06,34.29,32.06,34.29,10064
05-Jul-19,34.00,34.30,34.00,34.30,116530
03-Jul-19,33.99,34.00,33.99,34.00,40799
02-Jul-19,33.11,33.11,32.06,32.06,16439
27-Jun-19,33.99,33.99,33.99,33.99,6798
24-Jun-19,33.85,33.99,33.85,33.99,10169
21-Jun-19,33.90,33.94,33.90,33.94,6784
19-Jun-19,33.30,33.30,33.30,33.30,3330
18-Jun-19,31.50,31.50,31.50,31.50,3150
17-Jun-19,32.84,32.84,32.84,32.84,101804
12-Jun-19,34.00,34.00,34.00,34.00,23800
07-Jun-19,34.00,34.00,34.00,34.00,3400
04-Jun-19,33.00,33.00,33.00,33.00,3300
31-May-19,31.50,33.00,31.50,33.00,34800
29-May-19,33.27,33.27,33.27,33.27,3327
24-May-19,31.70,31.70,31.70,31.70,3170
20-May-19,30.00,32.50,30.00,30.10,102260
15-May-19,30.00,30.00,30.00,30.00,6000
13-May-19,30.00,30.00,30.00,30.00,3000
10-May-19,30.30,30.30,30.30,30.30,96960
08-May-19,30.71,30.71,30.30,30.30,18337
07-May-19,31.66,31.66,31.66,31.66,12664
02-May-19,30.56,31.50,30.56,31.50,9356
26-Apr-19,31.00,32.99,31.00,31.90,12779
24-Apr-19,30.50,30.50,30.21,30.21,6071
23-Apr-19,31.00,31.00,31.00,31.00,99200
22-Apr-19,31.00,31.00,31.00,31.00,3100
18-Apr-19,31.80,31.80,31.80,31.80,3180
17-Apr-19,31.49,31.80,31.49,31.80,18958
16-Apr-19,31.50,31.50,31.50,31.50,3150
15-Apr-19,31.40,31.40,31.25,31.38,109403
11-Apr-19,30.00,30.97,30.00,30.97,6097
05-Apr-19,31.50,31.50,31.50,31.50,3150
04-Apr-19,30.28,30.29,30.28,30.29,24230
03-Apr-19,29.35,30.29,29.35,30.29,23818
01-Apr-19,29.38,29.38,29.38,29.38,146900
29-Mar-19,31.00,31.00,29.36,29.36,6036
28-Mar-19,29.36,31.29,29.31,29.31,35405
27-Mar-19,29.36,31.50,29.36,31.40,119371
26-Mar-19,29.53,32.14,29.53,32.00,9367
22-Mar-19,30.89,30.89,30.89,30.89,3089
21-Mar-19,30.00,30.70,29.26,30.70,29886
20-Mar-19,29.48,30.00,29.48,30.00,29744
19-Mar-19,29.27,29.99,29.01,29.11,26384
18-Mar-19,30.00,30.00,30.00,30.00,6000
15-Mar-19,29.20,29.95,29.20,29.95,5915
14-Mar-19,29.15,29.50,29.15,29.20,20520
13-Mar-19,29.10,29.94,29.10,29.15,11729
12-Mar-19,29.59,29.68,29.10,29.10,11797
08-Mar-19,29.00,29.99,29.00,29.92,46891
07-Mar-19,29.00,29.99,29.00,29.00,29352
06-Mar-19,29.10,29.99,29.00,29.00,23312
01-Mar-19,29.50,29.50,29.10,29.10,5860
28-Feb-19,29.50,29.50,29.44,29.44,114828
27-Feb-19,29.00,29.33,29.00,29.33,26298
26-Feb-19,29.33,29.33,29.32,29.33,14664
25-Feb-19,29.50,29.50,29.35,29.35,46975
22-Feb-19,28.30,28.30,28.30,28.30,2830
21-Feb-19,28.33,28.33,28.30,28.30,19817
20-Feb-19,29.30,29.30,28.32,28.32,71008
19-Feb-19,28.00,28.99,28.00,28.30,65156
18-Feb-19,28.00,28.99,28.00,28.99,5699
15-Feb-19,28.20,28.69,28.00,28.69,14089
13-Feb-19,28.00,28.87,27.00,28.87,13889
11-Feb-19,27.64,29.80,27.64,29.40,8684
08-Feb-19,27.60,27.60,26.80,27.60,52203
07-Feb-19,27.60,27.60,27.60,27.60,2760
06-Feb-19,26.90,28.00,26.60,28.00,18796
05-Feb-19,28.09,28.10,28.09,28.10,106743
04-Feb-19,27.80,28.10,27.80,28.10,5590
30-Jan-19,27.80,27.80,27.80,27.80,72280
29-Jan-19,27.49,27.60,27.49,27.60,35758
28-Jan-19,27.79,27.79,27.79,27.79,2779
24-Jan-19,27.45,27.50,27.45,27.50,5495
23-Jan-19,26.20,27.40,26.20,27.40,10610
18-Jan-19,27.70,27.80,27.70,27.80,8320
15-Jan-19,26.80,27.70,26.80,27.70,5450
14-Jan-19,27.00,27.00,26.20,26.80,5450
10-Jan-19,27.58,27.79,27.58,27.58,5450
09-Jan-19,27.00,27.50,27.00,27.50,5450
08-Jan-19,27.79,27.79,27.00,27.00,5450
07-Jan-19,26.80,26.80,26.35,26.80,5450
04-Jan-19,27.00,27.00,26.85,26.85,5450
02-Jan-19,27.00,27.00,27.00,27.00,5450
28-Dec-18,26.00,28.00,26.00,27.00,5450
27-Dec-18,26.20,26.20,26.20,26.20,5450
21-Dec-18,26.50,26.50,26.50,26.50,5450
20-Dec-18,26.50,26.50,26.50,26.50,5450
19-Dec-18,27.00,27.00,27.00,27.00,5450
18-Dec-18,26.00,26.95,26.00,26.00,5450
14-Dec-18,25.46,25.94,25.45,25.94,5450
06-Dec-18,25.00,26.00,24.00,26.00,5450
04-Dec-18,26.20,26.20,26.00,26.00,5450
30-Nov-18,26.20,26.20,26.20,26.20,5450
29-Nov-18,26.80,27.00,26.80,27.00,5450
28-Nov-18,26.60,26.60,26.00,26.00,5450
23-Nov-18,26.25,26.25,26.20,26.20,5450
22-Nov-18,26.26,26.26,26.26,26.26,5450
19-Nov-18,26.99,26.99,26.99,26.99,5450
14-Nov-18,27.00,27.00,27.00,27.00,5450
01-Nov-18,26.20,26.20,26.00,26.00,5450
31-Oct-18,26.25,26.25,26.20,26.20,5450
30-Oct-18,26.80,26.80,26.80,26.80,5450
26-Oct-18,26.80,26.80,26.80,26.80,5450
25-Oct-18,26.20,26.20,26.20,26.20,5450
24-Oct-18,26.00,26.03,26.00,26.03,5450
23-Oct-18,26.30,26.70,26.00,26.00,5450
22-Oct-18,26.30,26.80,26.25,26.25,5450
16-Oct-18,27.00,27.00,27.00,27.00,5450
11-Oct-18,26.00,26.99,26.00,26.98,5450
*exoneração de responsabilidade