Cotação atual, histórico e gráfico do papel: MNDL3

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 MNDL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/01/2026	4,23%	0,75	18,50	18,00	17,42	18,50	27K	4
29/01/2026	-0,28%	-0,05	17,75	17,75	17,75	17,75	5K	1
28/01/2026	5,01%	0,85	17,80	17,30	17,30	17,80	24K	5
27/01/2026	0,41%	0,07	16,95	16,90	16,90	17,00	27K	5
26/01/2026	2,30%	0,38	16,88	16,60	16,60	16,90	13K	5
23/01/2026	-0,60%	-0,10	16,50	16,50	16,50	16,50	2K	1
22/01/2026	-0,60%	-0,10	16,60	16,69	16,29	16,70	71K	22

21/01/2026	3,09%	0,50	16,70	16,30	16,30	16,70	30K	6
20/01/2026	1,31%	0,21	16,20	16,20	16,20	16,20	10K	2
19/01/2026	1,27%	0,20	15,99	15,79	15,79	15,99	16K	3
16/01/2026	2,60%	0,40	15,79	15,39	14,85	15,79	28K	13
15/01/2026	-0,06%	-0,01	15,39	15,39	14,51	15,50	24K	11
14/01/2026	0,98%	0,15	15,40	15,30	15,30	15,45	9K	4
13/01/2026	0,00%	0,00	15,25	15,30	15,00	15,30	62K	6
12/01/2026	1,33%	0,20	15,25	15,20	15,20	15,25	8K	2
09/01/2026	0,33%	0,05	15,05	15,49	15,05	15,50	11K	4
08/01/2026	-3,23%	-0,50	15,00	15,11	15,00	15,11	8K	2
07/01/2026	-0,06%	-0,01	15,50	15,51	15,50	15,51	33K	7
06/01/2026	-3,06%	-0,49	15,51	15,99	15,34	15,99	6K	3
02/01/2026	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
29/12/2025	-1,84%	-0,30	16,00	16,25	16,00	16,25	29K	9
23/12/2025	-2,34%	-0,39	16,30	16,50	16,30	16,60	25K	6
22/12/2025	1,71%	0,28	16,69	16,69	16,69	16,75	65K	11
18/12/2025	0,31%	0,05	16,41	16,69	16,41	16,78	37K	9
17/12/2025	-0,85%	-0,14	16,36	16,50	16,36	16,80	17K	6
16/12/2025	-0,60%	-0,10	16,50	16,50	16,50	16,75	12K	7
15/12/2025	3,69%	0,59	16,60	16,27	16,24	16,60	25K	8
12/12/2025	5,89%	0,89	16,01	15,12	14,87	16,80	212K	58
11/12/2025	-18,23%	-3,37	15,12	18,00	15,12	18,48	854K	103
10/12/2025	-0,05%	-0,01	18,49	18,29	18,29	18,50	124K	12
09/12/2025	0,00%	0,00	18,50	17,31	17,31	18,50	31K	8
05/12/2025	-2,63%	-0,50	18,50	18,50	18,50	18,50	7K	1
04/12/2025	5,26%	0,95	19,00	18,48	18,48	19,00	11K	5
03/12/2025	0,00%	0,00	18,05	18,05	18,05	18,05	2K	1
02/12/2025	0,33%	0,06	18,05	17,50	17,50	18,05	36K	7
01/12/2025	-5,32%	-1,01	17,99	18,31	17,99	18,31	80K	14
28/11/2025	2,70%	0,50	19,00	18,49	18,00	19,00	50K	9
27/11/2025	-0,38%	-0,07	18,50	18,50	18,50	18,50	9K	2
26/11/2025	3,17%	0,57	18,57	18,38	18,01	18,70	35K	9
25/11/2025	-0,22%	-0,04	18,00	18,00	18,00	18,00	14K	3
24/11/2025	-1,90%	-0,35	18,04	18,30	18,04	18,30	31K	4
21/11/2025	3,31%	0,59	18,39	18,38	18,00	18,39	18K	5
19/11/2025	1,14%	0,20	17,80	17,22	17,22	17,80	28K	8
18/11/2025	-1,68%	-0,30	17,60	17,26	17,20	17,67	52K	9
17/11/2025	0,00%	0,00	17,90	17,87	17,25	18,00	48K	10
14/11/2025	-0,56%	-0,10	17,90	17,31	17,00	17,90	29K	11
13/11/2025	1,69%	0,30	18,00	17,79	17,79	18,00	18K	7
10/11/2025	0,57%	0,10	17,70	17,70	17,70	17,70	2K	1
06/11/2025	-3,30%	-0,60	17,60	18,05	17,60	18,05	23K	8
05/11/2025	0,11%	0,02	18,20	18,20	18,20	18,20	2K	1
04/11/2025	0,00%	0,00	18,18	18,18	18,18	18,18	2K	1
03/11/2025	-1,84%	-0,34	18,18	18,41	18,18	18,41	128K	20
31/10/2025	-7,40%	-1,48	18,52	18,52	18,52	18,52	98K	12
30/10/2025	0,00%	0,00	20,00	19,86	19,86	20,00	84K	11
29/10/2025	4,17%	0,80	20,00	18,53	18,53	20,00	113K	14
28/10/2025	0,05%	0,01	19,20	19,20	19,20	19,20	6K	1
24/10/2025	-0,05%	-0,01	19,19	19,10	19,10	19,19	21K	5
23/10/2025	1,59%	0,30	19,20	19,19	19,19	19,20	6K	2
21/10/2025	0,00%	0,00	18,90	19,19	18,14	19,50	30K	9
20/10/2025	2,72%	0,50	18,90	18,30	18,30	18,90	15K	4
17/10/2025	-3,11%	-0,59	18,40	18,60	18,20	18,60	35K	11
16/10/2025	-0,05%	-0,01	18,99	18,50	18,40	19,00	21K	6
15/10/2025	1,60%	0,30	19,00	18,69	18,69	19,00	21K	8
14/10/2025	3,89%	0,70	18,70	18,49	18,20	18,70	18K	6
13/10/2025	-0,44%	-0,08	18,00	18,00	18,00	18,00	34K	4
09/10/2025	2,67%	0,47	18,08	18,00	18,00	18,08	9K	2
08/10/2025	-2,65%	-0,48	17,61	17,61	17,61	17,61	4K	1
07/10/2025	-1,68%	-0,31	18,09	17,85	17,50	18,10	78K	21
06/10/2025	2,22%	0,40	18,40	18,00	17,51	18,40	9K	5
01/10/2025	-6,25%	-1,20	18,00	18,50	18,00	18,50	54K	7
29/09/2025	1,86%	0,35	19,20	19,10	19,10	19,20	13K	2
26/09/2025	0,00%	0,00	18,85	18,41	18,00	18,99	30K	7
23/09/2025	0,00%	0,00	18,85	18,85	18,85	18,85	19K	1
19/09/2025	4,14%	0,75	18,85	18,76	18,76	18,85	32K	5
18/09/2025	0,44%	0,08	18,10	18,04	18,03	18,10	5K	3
17/09/2025	-0,11%	-0,02	18,02	18,49	18,02	18,77	46K	8
16/09/2025	-4,20%	-0,79	18,04	18,83	18,04	18,83	41K	11
10/09/2025	-0,89%	-0,17	18,83	18,85	17,92	18,85	31K	6
09/09/2025	1,06%	0,20	19,00	18,80	18,80	19,00	4K	2
08/09/2025	0,64%	0,12	18,80	18,79	18,79	18,80	11K	3
05/09/2025	2,64%	0,48	18,68	18,50	18,50	18,68	20K	3
02/09/2025	0,00%	0,00	18,20	18,15	18,15	18,20	36K	5
01/09/2025	-1,57%	-0,29	18,20	17,99	17,70	18,20	72K	7
29/08/2025	-0,59%	-0,11	18,49	18,59	17,62	18,75	72K	13
28/08/2025	0,54%	0,10	18,60	18,50	18,50	18,60	19K	3
27/08/2025	1,43%	0,26	18,50	18,44	18,44	18,50	20K	3
26/08/2025	1,33%	0,24	18,24	18,00	18,00	18,30	16K	5
25/08/2025	0,06%	0,01	18,00	17,80	17,80	18,00	9K	2
22/08/2025	2,80%	0,49	17,99	17,80	17,80	17,99	20K	3
21/08/2025	-0,57%	-0,10	17,50	17,50	17,50	17,50	7K	1
20/08/2025	1,73%	0,30	17,60	17,30	17,30	17,60	40K	6
19/08/2025	0,00%	0,00	17,30	17,30	17,30	17,30	2K	1
18/08/2025	-1,14%	-0,20	17,30	17,44	17,03	17,60	54K	12
15/08/2025	2,64%	0,45	17,50	17,00	17,00	17,50	35K	9
13/08/2025	-2,57%	-0,45	17,05	17,50	17,05	17,50	17K	4
07/08/2025	-3,95%	-0,72	17,50	17,50	17,50	17,50	18K	1
06/08/2025	9,89%	1,64	18,22	16,94	16,94	18,22	27K	4
05/08/2025	-3,88%	-0,67	16,58	17,11	16,58	17,11	14K	6
01/08/2025	-7,26%	-1,35	17,25	17,50	17,25	17,88	58K	14
30/07/2025	0,54%	0,10	18,60	18,50	17,61	18,75	85K	11
29/07/2025	2,78%	0,50	18,50	18,00	18,00	18,50	18K	4
28/07/2025	3,69%	0,64	18,00	17,99	17,99	18,00	29K	6
25/07/2025	-7,61%	-1,43	17,36	17,36	17,36	17,36	3K	2
24/07/2025	7,99%	1,39	18,79	18,79	18,79	18,79	2K	1
23/07/2025	-6,45%	-1,20	17,40	17,40	17,40	17,40	2K	1
18/07/2025	-6,30%	-1,25	18,60	19,00	18,60	19,00	21K	4
15/07/2025	1,79%	0,35	19,85	18,62	18,62	19,85	18K	5
08/07/2025	5,35%	0,99	19,50	18,99	18,51	19,50	36K	11
07/07/2025	-2,58%	-0,49	18,51	19,84	18,51	19,84	44K	11
03/07/2025	2,21%	0,41	19,00	18,50	18,50	19,00	56K	6
02/07/2025	-4,67%	-0,91	18,59	18,50	18,30	18,80	80K	15
01/07/2025	-1,96%	-0,39	19,50	19,19	19,19	19,50	39K	3
25/06/2025	0,00%	0,00	19,89	18,50	18,50	19,89	27K	5
20/06/2025	-0,05%	-0,01	19,89	18,61	17,92	19,89	55K	9
17/06/2025	-0,50%	-0,10	19,90	19,89	19,89	19,90	22K	4
16/06/2025	0,00%	0,00	20,00	19,98	19,98	20,00	28K	3
13/06/2025	2,04%	0,40	20,00	19,92	19,92	20,00	36K	10
12/06/2025	2,14%	0,41	19,60	19,45	19,45	19,60	57K	7
11/06/2025	-0,05%	-0,01	19,19	18,50	18,50	19,20	88K	12
10/06/2025	4,92%	0,90	19,20	18,25	18,25	19,20	48K	8
09/06/2025	-1,51%	-0,28	18,30	17,80	17,15	18,30	20K	7
06/06/2025	-1,17%	-0,22	18,58	17,73	17,73	18,58	45K	14
05/06/2025	1,68%	0,31	18,80	18,80	18,80	18,80	19K	2
04/06/2025	-0,11%	-0,02	18,49	18,50	18,00	18,50	55K	15
03/06/2025	-5,08%	-0,99	18,51	18,51	18,51	18,51	11K	2
29/05/2025	8,33%	1,50	19,50	18,30	18,30	19,50	49K	7
28/05/2025	-2,17%	-0,40	18,00	18,99	18,00	19,00	72K	6
27/05/2025	-6,12%	-1,20	18,40	19,98	18,40	19,99	29K	6
23/05/2025	5,95%	1,10	19,60	17,03	17,03	19,60	35K	15
22/05/2025	2,78%	0,50	18,50	17,80	17,80	18,50	23K	3
21/05/2025	-5,26%	-1,00	18,00	18,00	17,99	18,00	29K	3
20/05/2025	2,87%	0,53	19,00	18,99	18,99	19,00	11K	3
19/05/2025	12,62%	2,07	18,47	16,59	16,59	19,00	197K	44
15/05/2025	-	-	16,40	16,20	16,00	16,40	54K	15

Date,Open,High,Low,Close,Volume
30-Jan-26,18.00,18.50,17.42,18.50,27282
29-Jan-26,17.75,17.75,17.75,17.75,5325
28-Jan-26,17.30,17.80,17.30,17.80,24345
27-Jan-26,16.90,17.00,16.90,16.95,27165
26-Jan-26,16.60,16.90,16.60,16.88,13480
23-Jan-26,16.50,16.50,16.50,16.50,1650
22-Jan-26,16.69,16.70,16.29,16.60,70867
21-Jan-26,16.30,16.70,16.30,16.70,29695
20-Jan-26,16.20,16.20,16.20,16.20,9720
19-Jan-26,15.79,15.99,15.79,15.99,15970
16-Jan-26,15.39,15.79,14.85,15.79,27632
15-Jan-26,15.39,15.50,14.51,15.39,24285
14-Jan-26,15.30,15.45,15.30,15.40,9219
13-Jan-26,15.30,15.30,15.00,15.25,62200
12-Jan-26,15.20,15.25,15.20,15.25,7620
09-Jan-26,15.49,15.50,15.05,15.05,10624
08-Jan-26,15.11,15.11,15.00,15.00,7511
07-Jan-26,15.51,15.51,15.50,15.50,32555
06-Jan-26,15.99,15.99,15.34,15.51,6218
02-Jan-26,16.00,16.00,16.00,16.00,1600
29-Dec-25,16.25,16.25,16.00,16.00,28834
23-Dec-25,16.50,16.60,16.30,16.30,24821
22-Dec-25,16.69,16.75,16.69,16.69,65253
18-Dec-25,16.69,16.78,16.41,16.41,36790
17-Dec-25,16.50,16.80,16.36,16.36,16656
16-Dec-25,16.50,16.75,16.50,16.50,11605
15-Dec-25,16.27,16.60,16.24,16.60,24631
12-Dec-25,15.12,16.80,14.87,16.01,212416
11-Dec-25,18.00,18.48,15.12,15.12,854067
10-Dec-25,18.29,18.50,18.29,18.49,123903
09-Dec-25,17.31,18.50,17.31,18.50,30607
05-Dec-25,18.50,18.50,18.50,18.50,7400
04-Dec-25,18.48,19.00,18.48,19.00,11220
03-Dec-25,18.05,18.05,18.05,18.05,1805
02-Dec-25,17.50,18.05,17.50,18.05,35566
01-Dec-25,18.31,18.31,17.99,17.99,80073
28-Nov-25,18.49,19.00,18.00,19.00,50076
27-Nov-25,18.50,18.50,18.50,18.50,9250
26-Nov-25,18.38,18.70,18.01,18.57,35035
25-Nov-25,18.00,18.00,18.00,18.00,14400
24-Nov-25,18.30,18.30,18.04,18.04,30850
21-Nov-25,18.38,18.39,18.00,18.39,18348
19-Nov-25,17.22,17.80,17.22,17.80,28415
18-Nov-25,17.26,17.67,17.20,17.60,52082
17-Nov-25,17.87,18.00,17.25,17.90,47670
14-Nov-25,17.31,17.90,17.00,17.90,29462
13-Nov-25,17.79,18.00,17.79,18.00,17895
10-Nov-25,17.70,17.70,17.70,17.70,1770
06-Nov-25,18.05,18.05,17.60,17.60,23021
05-Nov-25,18.20,18.20,18.20,18.20,1820
04-Nov-25,18.18,18.18,18.18,18.18,1818
03-Nov-25,18.41,18.41,18.18,18.18,128103
31-Oct-25,18.52,18.52,18.52,18.52,98079
30-Oct-25,19.86,20.00,19.86,20.00,83908
29-Oct-25,18.53,20.00,18.53,20.00,113260
28-Oct-25,19.20,19.20,19.20,19.20,5760
24-Oct-25,19.10,19.19,19.10,19.19,21079
23-Oct-25,19.19,19.20,19.19,19.20,5758
21-Oct-25,19.19,19.50,18.14,18.90,29831
20-Oct-25,18.30,18.90,18.30,18.90,15005
17-Oct-25,18.60,18.60,18.20,18.40,34986
16-Oct-25,18.50,19.00,18.40,18.99,20606
15-Oct-25,18.69,19.00,18.69,19.00,20763
14-Oct-25,18.49,18.70,18.20,18.70,18418
13-Oct-25,18.00,18.00,18.00,18.00,34200
09-Oct-25,18.00,18.08,18.00,18.08,9016
08-Oct-25,17.61,17.61,17.61,17.61,3522
07-Oct-25,17.85,18.10,17.50,18.09,78184
06-Oct-25,18.00,18.40,17.51,18.40,9070
01-Oct-25,18.50,18.50,18.00,18.00,54110
29-Sep-25,19.10,19.20,19.10,19.20,13390
26-Sep-25,18.41,18.99,18.00,18.85,29763
23-Sep-25,18.85,18.85,18.85,18.85,18850
19-Sep-25,18.76,18.85,18.76,18.85,31930
18-Sep-25,18.04,18.10,18.03,18.10,5417
17-Sep-25,18.49,18.77,18.02,18.02,45766
16-Sep-25,18.83,18.83,18.04,18.04,40783
10-Sep-25,18.85,18.85,17.92,18.83,30944
09-Sep-25,18.80,19.00,18.80,19.00,3780
08-Sep-25,18.79,18.80,18.79,18.80,11278
05-Sep-25,18.50,18.68,18.50,18.68,20386
02-Sep-25,18.15,18.20,18.15,18.20,36350
01-Sep-25,17.99,18.20,17.70,18.20,71902
29-Aug-25,18.59,18.75,17.62,18.49,71503
28-Aug-25,18.50,18.60,18.50,18.60,18520
27-Aug-25,18.44,18.50,18.44,18.50,20314
26-Aug-25,18.00,18.30,18.00,18.24,16314
25-Aug-25,17.80,18.00,17.80,18.00,8920
22-Aug-25,17.80,17.99,17.80,17.99,19649
21-Aug-25,17.50,17.50,17.50,17.50,7000
20-Aug-25,17.30,17.60,17.30,17.60,40055
19-Aug-25,17.30,17.30,17.30,17.30,1730
18-Aug-25,17.44,17.60,17.03,17.30,54025
15-Aug-25,17.00,17.50,17.00,17.50,34849
13-Aug-25,17.50,17.50,17.05,17.05,17187
07-Aug-25,17.50,17.50,17.50,17.50,17500
06-Aug-25,16.94,18.22,16.94,18.22,27423
05-Aug-25,17.11,17.11,16.58,16.58,13546
01-Aug-25,17.50,17.88,17.25,17.25,58133
30-Jul-25,18.50,18.75,17.61,18.60,85084
29-Jul-25,18.00,18.50,18.00,18.50,18200
28-Jul-25,17.99,18.00,17.99,18.00,28795
25-Jul-25,17.36,17.36,17.36,17.36,3471
24-Jul-25,18.79,18.79,18.79,18.79,1879
23-Jul-25,17.40,17.40,17.40,17.40,1740
18-Jul-25,19.00,19.00,18.60,18.60,20678
15-Jul-25,18.62,19.85,18.62,19.85,17737
08-Jul-25,18.99,19.50,18.51,19.50,36176
07-Jul-25,19.84,19.84,18.51,18.51,43736
03-Jul-25,18.50,19.00,18.50,19.00,56345
02-Jul-25,18.50,18.80,18.30,18.59,79599
01-Jul-25,19.19,19.50,19.19,19.50,38545
25-Jun-25,18.50,19.89,18.50,19.89,27289
20-Jun-25,18.61,19.89,17.92,19.89,54511
17-Jun-25,19.89,19.90,19.89,19.90,21881
16-Jun-25,19.98,20.00,19.98,20.00,27978
13-Jun-25,19.92,20.00,19.92,20.00,35963
12-Jun-25,19.45,19.60,19.45,19.60,56614
11-Jun-25,18.50,19.20,18.50,19.19,88439
10-Jun-25,18.25,19.20,18.25,19.20,47949
09-Jun-25,17.80,18.30,17.15,18.30,19520
06-Jun-25,17.73,18.58,17.73,18.58,45368
05-Jun-25,18.80,18.80,18.80,18.80,18800
04-Jun-25,18.50,18.50,18.00,18.49,54870
03-Jun-25,18.51,18.51,18.51,18.51,11106
29-May-25,18.30,19.50,18.30,19.50,49035
28-May-25,18.99,19.00,18.00,18.00,71697
27-May-25,19.98,19.99,18.40,18.40,28872
23-May-25,17.03,19.60,17.03,19.60,35223
22-May-25,17.80,18.50,17.80,18.50,23350
21-May-25,18.00,18.00,17.99,18.00,28797
20-May-25,18.99,19.00,18.99,19.00,11398
19-May-25,16.59,19.00,16.59,18.47,196729
15-May-25,16.20,16.40,16.00,16.40,53526

*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: MNDL3