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
30/06/2022	-0,67%	-0,17	25,39	25,00	23,02	26,88	86K	20
29/06/2022	-7,05%	-1,94	25,56	25,32	25,32	27,99	29K	11
28/06/2022	1,40%	0,38	27,50	25,02	25,02	27,97	46K	11
27/06/2022	4,71%	1,22	27,12	28,00	25,78	28,00	54K	15
24/06/2022	7,92%	1,90	25,90	24,05	21,81	25,90	42K	13
23/06/2022	-8,22%	-2,15	24,00	24,06	24,00	27,35	140K	27
22/06/2022	11,42%	2,68	26,15	22,50	22,50	26,48	206K	20
21/06/2022	6,63%	1,46	23,47	23,76	23,47	23,76	5K	2
20/06/2022	-7,71%	-1,84	22,01	23,83	22,01	23,83	5K	2
15/06/2022	13,30%	2,80	23,85	20,80	20,80	23,85	38K	15
14/06/2022	0,19%	0,04	21,05	22,42	21,05	23,45	15K	7

13/06/2022	-13,89%	-3,39	21,01	21,10	21,01	22,79	11K	5
08/06/2022	-0,41%	-0,10	24,40	24,40	24,40	24,40	107K	1
07/06/2022	-0,16%	-0,04	24,50	24,98	24,45	24,98	22K	7
06/06/2022	9,07%	2,04	24,54	22,50	22,50	24,54	41K	6
03/06/2022	-2,09%	-0,48	22,50	24,64	22,50	24,94	88K	5
02/06/2022	4,50%	0,99	22,98	22,50	22,00	23,00	53K	8
01/06/2022	-2,27%	-0,51	21,99	21,37	20,50	21,99	307K	14
31/05/2022	8,17%	1,70	22,50	20,55	20,30	22,50	32K	10
30/05/2022	6,07%	1,19	20,80	19,66	19,65	21,15	27K	13
27/05/2022	0,00%	0,00	19,61	19,61	19,14	19,70	33K	15
26/05/2022	-0,51%	-0,10	19,61	19,21	18,80	20,51	159K	31
25/05/2022	-4,78%	-0,99	19,71	20,00	19,71	21,99	72K	27
24/05/2022	2,99%	0,60	20,70	22,85	20,00	27,17	428K	146
23/05/2022	3,08%	0,60	20,10	19,50	19,50	20,10	24K	4
19/05/2022	3,12%	0,59	19,50	19,50	19,50	19,50	6K	1
18/05/2022	-4,97%	-0,99	18,91	18,61	18,61	18,91	6K	3
17/05/2022	2,05%	0,40	19,90	19,46	19,37	19,91	39K	9
16/05/2022	-3,18%	-0,64	19,50	20,14	19,50	20,14	12K	3
13/05/2022	8,86%	1,64	20,14	18,69	18,68	20,14	17K	6
12/05/2022	-7,50%	-1,50	18,50	20,01	18,50	20,01	22K	10
11/05/2022	0,00%	0,00	20,00	20,01	20,00	20,01	96K	5
10/05/2022	0,00%	0,00	20,00	19,21	19,21	20,03	10K	5
09/05/2022	-2,44%	-0,50	20,00	20,10	19,50	21,60	41K	18
06/05/2022	-4,34%	-0,93	20,50	21,44	20,50	22,25	72K	24
05/05/2022	-11,81%	-2,87	21,43	22,71	21,41	22,78	49K	16
04/05/2022	-8,20%	-2,17	24,30	24,36	24,30	27,90	213K	9
03/05/2022	10,29%	2,47	26,47	26,10	26,10	26,47	29K	8
02/05/2022	-13,23%	-3,66	24,00	27,70	23,80	27,70	47K	16
29/04/2022	6,38%	1,66	27,66	27,19	25,04	28,00	30K	10
28/04/2022	8,33%	2,00	26,00	25,90	24,80	27,20	98K	26
27/04/2022	2,56%	0,60	24,00	24,00	24,00	25,25	19K	4
25/04/2022	0,69%	0,16	23,40	21,11	21,11	23,40	30K	9
22/04/2022	1,57%	0,36	23,24	23,95	23,24	23,95	7K	2
20/04/2022	-0,31%	-0,07	22,88	22,88	22,88	22,88	69K	1
19/04/2022	-0,04%	-0,01	22,95	22,94	22,94	22,95	5K	2
14/04/2022	-0,22%	-0,05	22,96	23,01	22,50	24,99	235K	16
13/04/2022	0,31%	0,07	23,01	23,14	23,01	25,00	179K	19
12/04/2022	-6,97%	-1,72	22,94	24,61	22,94	26,99	71K	14
11/04/2022	-1,40%	-0,35	24,66	24,71	24,66	24,71	7K	3
08/04/2022	-3,88%	-1,01	25,01	26,95	25,01	26,95	78K	19
07/04/2022	-4,72%	-1,29	26,02	27,95	26,02	27,95	48K	15
06/04/2022	0,04%	0,01	27,31	27,30	27,30	27,31	221K	2
05/04/2022	-1,34%	-0,37	27,30	27,67	27,26	28,87	83K	22
04/04/2022	-3,76%	-1,08	27,67	28,75	27,00	28,75	170K	43
01/04/2022	-2,97%	-0,88	28,75	29,58	27,00	29,58	271K	62
31/03/2022	0,44%	0,13	29,63	28,61	28,50	30,38	72K	22
30/03/2022	-1,67%	-0,50	29,50	30,97	28,00	31,00	170K	40
29/03/2022	-4,76%	-1,50	30,00	31,24	28,50	31,24	269K	54
28/03/2022	-3,82%	-1,25	31,50	32,75	31,50	32,75	32K	5
25/03/2022	2,22%	0,71	32,75	32,03	31,51	32,75	35K	9
24/03/2022	-0,65%	-0,21	32,04	34,49	32,04	34,50	44K	11
23/03/2022	-6,52%	-2,25	32,25	32,71	32,14	33,09	78K	19
22/03/2022	-1,43%	-0,50	34,50	34,50	34,50	34,50	3K	1
21/03/2022	-4,11%	-1,50	35,00	33,16	33,16	35,00	20K	6
17/03/2022	7,61%	2,58	36,50	32,10	32,10	36,50	44K	12
16/03/2022	0,00%	0,00	33,92	33,92	33,92	33,92	159K	1
14/03/2022	1,10%	0,37	33,92	31,03	31,00	33,92	25K	6
11/03/2022	-2,75%	-0,95	33,55	37,00	33,55	37,00	31K	3
10/03/2022	-6,76%	-2,50	34,50	34,50	34,50	34,50	3K	1
09/03/2022	0,68%	0,25	37,00	36,99	36,99	37,00	174K	2
08/03/2022	8,09%	2,75	36,75	34,20	34,20	36,75	39K	10
07/03/2022	-10,53%	-4,00	34,00	34,00	31,29	34,00	51K	4
02/03/2022	1,33%	0,50	38,00	37,50	37,50	38,00	11K	3
24/02/2022	-3,87%	-1,51	37,50	33,51	33,51	39,99	40K	11
23/02/2022	-2,47%	-0,99	39,01	39,64	39,01	39,65	20K	5
22/02/2022	9,38%	3,43	40,00	36,57	36,57	40,00	302K	14
18/02/2022	-2,14%	-0,80	36,57	36,00	36,00	36,57	15K	4
17/02/2022	-4,42%	-1,73	37,37	40,99	37,37	40,99	12K	3
16/02/2022	1,56%	0,60	39,10	39,98	39,00	40,00	204K	6
15/02/2022	-1,26%	-0,49	38,50	39,79	38,20	39,79	16K	4
14/02/2022	-1,71%	-0,68	38,99	38,99	38,99	38,99	19K	3
10/02/2022	1,90%	0,74	39,67	37,98	37,00	39,67	45K	9
09/02/2022	-0,18%	-0,07	38,93	38,93	38,93	38,93	179K	1
08/02/2022	6,24%	2,29	39,00	36,71	36,39	40,37	279K	26
07/02/2022	-0,03%	-0,01	36,71	36,71	36,71	36,71	7K	2
04/02/2022	-3,11%	-1,18	36,72	37,49	36,72	37,49	15K	4
03/02/2022	-0,05%	-0,02	37,90	37,87	37,87	37,90	8K	2
02/02/2022	3,32%	1,22	37,92	37,49	37,49	37,98	19K	5
01/02/2022	5,76%	2,00	36,70	34,80	34,79	37,60	144K	20
31/01/2022	1,61%	0,55	34,70	32,81	32,80	34,90	43K	7
28/01/2022	2,43%	0,81	34,15	32,93	32,93	34,15	46K	9
27/01/2022	1,93%	0,63	33,34	34,16	33,34	34,16	7K	2
26/01/2022	-6,54%	-2,29	32,71	32,65	32,54	34,19	63K	13
20/01/2022	3,06%	1,04	35,00	33,00	32,01	35,00	64K	9
19/01/2022	-0,06%	-0,02	33,96	31,51	31,51	33,96	20K	3
14/01/2022	0,00%	0,00	33,98	33,98	33,98	33,98	3K	1
13/01/2022	1,46%	0,49	33,98	33,97	33,97	33,98	7K	2
12/01/2022	1,18%	0,39	33,49	30,30	30,30	33,98	189K	7
10/01/2022	3,44%	1,10	33,10	33,49	33,10	33,50	10K	3
07/01/2022	3,23%	1,00	32,00	31,90	31,90	32,00	19K	6
05/01/2022	-4,62%	-1,50	31,00	31,00	31,00	31,00	3K	1
04/01/2022	0,00%	0,00	32,50	32,11	32,11	32,50	16K	4
03/01/2022	-6,98%	-2,44	32,50	31,56	31,56	33,99	16K	5
30/12/2021	-0,17%	-0,06	34,94	34,99	34,94	35,00	21K	4
29/12/2021	4,48%	1,50	35,00	35,00	35,00	35,00	4K	1
28/12/2021	1,55%	0,51	33,50	32,50	32,50	33,50	7K	2
23/12/2021	6,59%	2,04	32,99	31,95	31,90	32,99	42K	10
22/12/2021	-2,06%	-0,65	30,95	31,60	30,95	31,60	16K	5
21/12/2021	-3,25%	-1,06	31,60	31,60	31,60	31,60	9K	3
20/12/2021	1,11%	0,36	32,66	32,00	32,00	33,18	164K	4
17/12/2021	0,91%	0,29	32,30	31,50	31,50	33,00	10K	3
16/12/2021	-3,12%	-1,03	32,01	33,04	32,01	34,80	60K	10
15/12/2021	-0,36%	-0,12	33,04	33,20	33,04	34,99	212K	14
14/12/2021	-5,12%	-1,79	33,16	34,53	33,16	34,53	20K	6
13/12/2021	-0,14%	-0,05	34,95	34,98	33,11	35,00	122K	18
10/12/2021	4,48%	1,50	35,00	33,50	33,50	35,00	80K	16
09/12/2021	-2,30%	-0,79	33,50	34,15	33,00	34,50	41K	12
08/12/2021	-3,30%	-1,17	34,29	35,00	34,28	35,80	94K	22
07/12/2021	-11,35%	-4,54	35,46	38,00	34,53	38,01	1M	125
06/12/2021	-7,83%	-3,40	40,00	38,00	38,00	40,00	57K	11
03/12/2021	7,93%	3,19	43,40	43,40	41,05	43,40	21K	5
02/12/2021	-1,95%	-0,80	40,21	44,99	40,06	45,00	144K	17
01/12/2021	-8,46%	-3,79	41,01	48,35	41,01	48,35	258K	15
30/11/2021	9,27%	3,80	44,80	44,25	41,00	44,99	552K	29
29/11/2021	5,13%	2,00	41,00	43,00	41,00	44,30	472K	27
26/11/2021	-7,05%	-2,96	39,00	42,78	39,00	42,79	228K	7
25/11/2021	-2,42%	-1,04	41,96	45,00	40,50	45,00	135K	20
24/11/2021	-8,22%	-3,85	43,00	44,00	43,00	44,00	17K	4
23/11/2021	7,70%	3,35	46,85	46,85	46,85	46,85	9K	1
22/11/2021	6,02%	2,47	43,50	41,03	41,03	44,99	457K	12
19/11/2021	-4,58%	-1,97	41,03	41,00	41,00	44,90	46K	10
18/11/2021	-6,52%	-3,00	43,00	45,00	43,00	45,00	233K	3
17/11/2021	-	-	46,00	45,00	45,00	48,82	261K	3

Date,Open,High,Low,Close,Volume
30-Jun-22,25.00,26.88,23.02,25.39,85882
29-Jun-22,25.32,27.99,25.32,25.56,28874
28-Jun-22,25.02,27.97,25.02,27.50,45730
27-Jun-22,28.00,28.00,25.78,27.12,54244
24-Jun-22,24.05,25.90,21.81,25.90,42485
23-Jun-22,24.06,27.35,24.00,24.00,140258
22-Jun-22,22.50,26.48,22.50,26.15,205930
21-Jun-22,23.76,23.76,23.47,23.47,4723
20-Jun-22,23.83,23.83,22.01,22.01,4584
15-Jun-22,20.80,23.85,20.80,23.85,38359
14-Jun-22,22.42,23.45,21.05,21.05,15374
13-Jun-22,21.10,22.79,21.01,21.01,10765
08-Jun-22,24.40,24.40,24.40,24.40,107360
07-Jun-22,24.98,24.98,24.45,24.50,22101
06-Jun-22,22.50,24.54,22.50,24.54,41451
03-Jun-22,24.64,24.94,22.50,22.50,88467
02-Jun-22,22.50,23.00,22.00,22.98,52522
01-Jun-22,21.37,21.99,20.50,21.99,306644
31-May-22,20.55,22.50,20.30,22.50,31680
30-May-22,19.66,21.15,19.65,20.80,26820
27-May-22,19.61,19.70,19.14,19.61,33249
26-May-22,19.21,20.51,18.80,19.61,158635
25-May-22,20.00,21.99,19.71,19.71,71884
24-May-22,22.85,27.17,20.00,20.70,428356
23-May-22,19.50,20.10,19.50,20.10,23960
19-May-22,19.50,19.50,19.50,19.50,5850
18-May-22,18.61,18.91,18.61,18.91,5613
17-May-22,19.46,19.91,19.37,19.90,39384
16-May-22,20.14,20.14,19.50,19.50,11892
13-May-22,18.69,20.14,18.68,20.14,17398
12-May-22,20.01,20.01,18.50,18.50,21620
11-May-22,20.01,20.01,20.00,20.00,96045
10-May-22,19.21,20.03,19.21,20.00,9927
09-May-22,20.10,21.60,19.50,20.00,40945
06-May-22,21.44,22.25,20.50,20.50,72269
05-May-22,22.71,22.78,21.41,21.43,49108
04-May-22,24.36,27.90,24.30,24.30,212768
03-May-22,26.10,26.47,26.10,26.47,28858
02-May-22,27.70,27.70,23.80,24.00,46859
29-Apr-22,27.19,28.00,25.04,27.66,29565
28-Apr-22,25.90,27.20,24.80,26.00,98050
27-Apr-22,24.00,25.25,24.00,24.00,19325
25-Apr-22,21.11,23.40,21.11,23.40,29962
22-Apr-22,23.95,23.95,23.24,23.24,7043
20-Apr-22,22.88,22.88,22.88,22.88,68640
19-Apr-22,22.94,22.95,22.94,22.95,4589
14-Apr-22,23.01,24.99,22.50,22.96,234648
13-Apr-22,23.14,25.00,23.01,23.01,179147
12-Apr-22,24.61,26.99,22.94,22.94,70651
11-Apr-22,24.71,24.71,24.66,24.66,7408
08-Apr-22,26.95,26.95,25.01,25.01,77711
07-Apr-22,27.95,27.95,26.02,26.02,48069
06-Apr-22,27.30,27.31,27.30,27.31,221131
05-Apr-22,27.67,28.87,27.26,27.30,83050
04-Apr-22,28.75,28.75,27.00,27.67,169964
01-Apr-22,29.58,29.58,27.00,28.75,270745
31-Mar-22,28.61,30.38,28.50,29.63,72335
30-Mar-22,30.97,31.00,28.00,29.50,170135
29-Mar-22,31.24,31.24,28.50,30.00,269020
28-Mar-22,32.75,32.75,31.50,31.50,31750
25-Mar-22,32.03,32.75,31.51,32.75,35227
24-Mar-22,34.49,34.50,32.04,32.04,44046
23-Mar-22,32.71,33.09,32.14,32.25,78446
22-Mar-22,34.50,34.50,34.50,34.50,3450
21-Mar-22,33.16,35.00,33.16,35.00,20266
17-Mar-22,32.10,36.50,32.10,36.50,44107
16-Mar-22,33.92,33.92,33.92,33.92,159424
14-Mar-22,31.03,33.92,31.00,33.92,25198
11-Mar-22,37.00,37.00,33.55,33.55,30810
10-Mar-22,34.50,34.50,34.50,34.50,3450
09-Mar-22,36.99,37.00,36.99,37.00,173854
08-Mar-22,34.20,36.75,34.20,36.75,39261
07-Mar-22,34.00,34.00,31.29,34.00,50707
02-Mar-22,37.50,38.00,37.50,38.00,11300
24-Feb-22,33.51,39.99,33.51,37.50,40459
23-Feb-22,39.64,39.65,39.01,39.01,19692
22-Feb-22,36.57,40.00,36.57,40.00,302263
18-Feb-22,36.00,36.57,36.00,36.57,14514
17-Feb-22,40.99,40.99,37.37,37.37,11886
16-Feb-22,39.98,40.00,39.00,39.10,203568
15-Feb-22,39.79,39.79,38.20,38.50,15595
14-Feb-22,38.99,38.99,38.99,38.99,19495
10-Feb-22,37.98,39.67,37.00,39.67,45403
09-Feb-22,38.93,38.93,38.93,38.93,179078
08-Feb-22,36.71,40.37,36.39,39.00,279099
07-Feb-22,36.71,36.71,36.71,36.71,7342
04-Feb-22,37.49,37.49,36.72,36.72,14821
03-Feb-22,37.87,37.90,37.87,37.90,7577
02-Feb-22,37.49,37.98,37.49,37.92,18883
01-Feb-22,34.80,37.60,34.79,36.70,143804
31-Jan-22,32.81,34.90,32.80,34.70,43377
28-Jan-22,32.93,34.15,32.93,34.15,46444
27-Jan-22,34.16,34.16,33.34,33.34,6750
26-Jan-22,32.65,34.19,32.54,32.71,62894
20-Jan-22,33.00,35.00,32.01,35.00,64285
19-Jan-22,31.51,33.96,31.51,33.96,20130
14-Jan-22,33.98,33.98,33.98,33.98,3398
13-Jan-22,33.97,33.98,33.97,33.98,6795
12-Jan-22,30.30,33.98,30.30,33.49,189150
10-Jan-22,33.49,33.50,33.10,33.10,10009
07-Jan-22,31.90,32.00,31.90,32.00,19189
05-Jan-22,31.00,31.00,31.00,31.00,3100
04-Jan-22,32.11,32.50,32.11,32.50,16211
03-Jan-22,31.56,33.99,31.56,32.50,16331
30-Dec-21,34.99,35.00,34.94,34.94,20993
29-Dec-21,35.00,35.00,35.00,35.00,3500
28-Dec-21,32.50,33.50,32.50,33.50,6600
23-Dec-21,31.95,32.99,31.90,32.99,41865
22-Dec-21,31.60,31.60,30.95,30.95,15585
21-Dec-21,31.60,31.60,31.60,31.60,9480
20-Dec-21,32.00,33.18,32.00,32.66,163944
17-Dec-21,31.50,33.00,31.50,32.30,9680
16-Dec-21,33.04,34.80,32.01,32.01,59845
15-Dec-21,33.20,34.99,33.04,33.04,212009
14-Dec-21,34.53,34.53,33.16,33.16,20121
13-Dec-21,34.98,35.00,33.11,34.95,121520
10-Dec-21,33.50,35.00,33.50,35.00,80041
09-Dec-21,34.15,34.50,33.00,33.50,40898
08-Dec-21,35.00,35.80,34.28,34.29,93826
07-Dec-21,38.00,38.01,34.53,35.46,1050963
06-Dec-21,38.00,40.00,38.00,40.00,57405
03-Dec-21,43.40,43.40,41.05,43.40,21279
02-Dec-21,44.99,45.00,40.06,40.21,143788
01-Dec-21,48.35,48.35,41.01,41.01,258237
30-Nov-21,44.25,44.99,41.00,44.80,552483
29-Nov-21,43.00,44.30,41.00,41.00,472422
26-Nov-21,42.78,42.79,39.00,39.00,228387
25-Nov-21,45.00,45.00,40.50,41.96,135232
24-Nov-21,44.00,44.00,43.00,43.00,17300
23-Nov-21,46.85,46.85,46.85,46.85,9370
22-Nov-21,41.03,44.99,41.03,43.50,457182
19-Nov-21,41.00,44.90,41.00,41.03,45816
18-Nov-21,45.00,45.00,43.00,43.00,232750
17-Nov-21,45.00,48.82,45.00,46.00,261272

*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