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
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	-3,53%	-0,60	16,40	16,20	16,00	16,40	54K	15
09/05/2025	-5,50%	-0,99	17,00	17,00	17,00	17,11	31K	7
08/05/2025	0,06%	0,01	17,99	17,49	17,49	17,99	11K	3
07/05/2025	-2,02%	-0,37	17,98	16,90	16,90	17,98	20K	5
06/05/2025	-0,81%	-0,15	18,35	18,35	18,35	18,35	18K	1
30/04/2025	0,00%	0,00	18,50	18,33	18,33	19,00	41K	8
28/04/2025	2,78%	0,50	18,50	18,00	18,00	18,50	5K	3
25/04/2025	-5,26%	-1,00	18,00	19,00	18,00	19,00	13K	3
17/04/2025	0,00%	0,00	19,00	18,85	18,85	19,00	25K	3
15/04/2025	2,70%	0,50	19,00	19,00	18,90	19,00	11K	4
11/04/2025	0,00%	0,00	18,50	18,20	18,20	18,50	29K	6
10/04/2025	2,78%	0,50	18,50	18,00	17,03	18,50	29K	9
09/04/2025	1,98%	0,35	18,00	17,65	17,65	18,00	12K	3
08/04/2025	0,86%	0,15	17,65	17,00	17,00	17,65	12K	6
07/04/2025	-2,78%	-0,50	17,50	17,50	17,49	17,50	23K	4
04/04/2025	5,20%	0,89	18,00	17,99	17,99	18,45	58K	8
03/04/2025	-7,51%	-1,39	17,11	18,02	17,11	18,02	4K	2
02/04/2025	-4,64%	-0,90	18,50	18,03	18,00	18,50	146K	17
28/03/2025	2,11%	0,40	19,40	19,40	19,40	19,40	4K	2
27/03/2025	2,70%	0,50	19,00	19,00	19,00	19,10	70K	8
26/03/2025	3,29%	0,59	18,50	17,99	17,99	18,50	11K	5
25/03/2025	2,34%	0,41	17,91	17,00	16,89	18,67	49K	16
24/03/2025	5,87%	0,97	17,50	16,50	14,73	17,50	106K	36
21/03/2025	-2,76%	-0,47	16,53	15,80	15,80	16,53	29K	5
18/03/2025	0,00%	0,00	17,00	17,00	17,00	17,00	3K	1
17/03/2025	7,66%	1,21	17,00	15,50	15,50	17,00	49K	12
14/03/2025	-4,30%	-0,71	15,79	16,87	15,79	16,87	6K	4
13/03/2025	-6,25%	-1,10	16,50	17,59	16,50	17,80	65K	12
12/03/2025	3,47%	0,59	17,60	17,02	17,00	17,60	45K	10
11/03/2025	-2,74%	-0,48	17,01	17,48	17,01	17,48	10K	3
07/03/2025	-3,74%	-0,68	17,49	18,00	17,49	18,00	48K	13
06/03/2025	-0,27%	-0,05	18,17	18,21	18,17	18,97	46K	7
05/03/2025	-5,60%	-1,08	18,22	18,20	18,19	18,22	24K	4
28/02/2025	1,58%	0,30	19,30	18,30	18,30	19,30	8K	3
27/02/2025	2,15%	0,40	19,00	18,35	18,00	19,00	63K	19
24/02/2025	0,00%	0,00	18,60	18,60	18,60	18,60	2K	1
21/02/2025	-3,63%	-0,70	18,60	18,67	18,60	18,68	7K	4
19/02/2025	1,58%	0,30	19,30	18,99	18,99	19,30	32K	5
18/02/2025	0,00%	0,00	19,00	19,00	19,00	19,00	8K	2
17/02/2025	2,15%	0,40	19,00	18,50	18,50	19,00	17K	5
14/02/2025	3,33%	0,60	18,60	17,03	17,03	18,60	20K	5
13/02/2025	2,86%	0,50	18,00	17,50	17,50	18,00	20K	6
12/02/2025	1,74%	0,30	17,50	17,50	17,50	17,50	4K	1
11/02/2025	1,18%	0,20	17,20	16,99	16,99	17,20	155K	15
10/02/2025	-5,56%	-1,00	17,00	17,03	17,00	17,49	61K	13
07/02/2025	7,14%	1,20	18,00	16,83	16,57	18,00	111K	18
06/02/2025	-4,00%	-0,70	16,80	17,04	16,80	17,20	89K	12
05/02/2025	2,94%	0,50	17,50	16,33	16,32	17,50	78K	15
04/02/2025	-2,86%	-0,50	17,00	17,01	16,94	17,50	225K	19
03/02/2025	-2,72%	-0,49	17,50	17,50	17,50	17,50	88K	4
31/01/2025	2,86%	0,50	17,99	17,50	17,34	17,99	30K	7
30/01/2025	2,88%	0,49	17,49	16,95	16,95	17,49	10K	3
29/01/2025	-1,16%	-0,20	17,00	17,00	17,00	17,00	2K	1
28/01/2025	4,24%	0,70	17,20	16,99	16,99	17,20	19K	4
27/01/2025	0,00%	0,00	16,50	16,60	16,50	16,99	22K	4
24/01/2025	0,67%	0,11	16,50	16,49	16,49	16,50	18K	6
23/01/2025	0,55%	0,09	16,39	15,51	15,51	16,39	63K	19
22/01/2025	-0,55%	-0,09	16,30	16,01	16,01	16,30	6K	2
20/01/2025	2,25%	0,36	16,39	16,38	16,38	16,39	10K	2
17/01/2025	-2,85%	-0,47	16,03	16,03	16,03	16,03	11K	2
16/01/2025	3,12%	0,50	16,50	16,34	16,34	16,50	28K	4
15/01/2025	-3,03%	-0,50	16,00	16,30	16,00	16,30	13K	5
14/01/2025	0,61%	0,10	16,50	16,35	16,35	16,50	18K	5
10/01/2025	3,14%	0,50	16,40	16,30	16,30	16,40	8K	2
09/01/2025	-0,69%	-0,11	15,90	16,20	15,90	16,49	58K	4
07/01/2025	-0,12%	-0,02	16,01	16,09	16,01	16,10	53K	15
06/01/2025	-0,43%	-0,07	16,03	16,00	15,91	16,03	37K	8
03/01/2025	-5,13%	-0,87	16,10	16,11	16,10	16,11	3K	2
02/01/2025	0,00%	0,00	16,97	16,97	16,97	16,97	3K	1
30/12/2024	5,40%	0,87	16,97	16,01	16,01	16,97	86K	22
27/12/2024	-5,29%	-0,90	16,10	16,11	16,00	16,97	210K	44
26/12/2024	-1,16%	-0,20	17,00	16,13	16,10	17,00	73K	14
20/12/2024	0,58%	0,10	17,20	17,20	17,20	17,20	2K	1
17/12/2024	3,76%	0,62	17,10	17,00	17,00	17,10	19K	2
13/12/2024	3,00%	0,48	16,48	16,00	15,50	16,48	53K	23
12/12/2024	-8,57%	-1,50	16,00	17,00	15,99	17,00	69K	29
11/12/2024	1,16%	0,20	17,50	17,39	17,39	17,50	23K	3
10/12/2024	0,00%	0,00	17,30	17,30	17,30	17,30	17K	1
05/12/2024	-0,52%	-0,09	17,30	17,50	17,30	17,50	14K	4
04/12/2024	0,52%	0,09	17,39	17,39	17,39	17,40	12K	4
03/12/2024	-3,89%	-0,70	17,30	17,30	17,30	17,30	2K	1
29/11/2024	0,00%	0,00	18,00	18,00	18,00	18,00	4K	2
28/11/2024	3,63%	0,63	18,00	17,37	17,30	18,00	64K	5
27/11/2024	1,11%	0,19	17,37	17,29	17,29	17,37	9K	4
26/11/2024	-0,12%	-0,02	17,18	17,17	17,17	17,18	5K	3
25/11/2024	-0,58%	-0,10	17,20	17,29	17,20	17,30	9K	4
22/11/2024	-	-	17,30	17,15	17,15	17,30	22K	3

Date,Open,High,Low,Close,Volume
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
09-May-25,17.00,17.11,17.00,17.00,30654
08-May-25,17.49,17.99,17.49,17.99,10548
07-May-25,16.90,17.98,16.90,17.98,20495
06-May-25,18.35,18.35,18.35,18.35,18350
30-Apr-25,18.33,19.00,18.33,18.50,40825
28-Apr-25,18.00,18.50,18.00,18.50,5450
25-Apr-25,19.00,19.00,18.00,18.00,12800
17-Apr-25,18.85,19.00,18.85,19.00,24625
15-Apr-25,19.00,19.00,18.90,19.00,11389
11-Apr-25,18.20,18.50,18.20,18.50,29294
10-Apr-25,18.00,18.50,17.03,18.50,29211
09-Apr-25,17.65,18.00,17.65,18.00,12425
08-Apr-25,17.00,17.65,17.00,17.65,12182
07-Apr-25,17.50,17.50,17.49,17.50,22749
04-Apr-25,17.99,18.45,17.99,18.00,58135
03-Apr-25,18.02,18.02,17.11,17.11,3513
02-Apr-25,18.03,18.50,18.00,18.50,146031
28-Mar-25,19.40,19.40,19.40,19.40,3880
27-Mar-25,19.00,19.10,19.00,19.00,70310
26-Mar-25,17.99,18.50,17.99,18.50,10998
25-Mar-25,17.00,18.67,16.89,17.91,49151
24-Mar-25,16.50,17.50,14.73,17.50,105645
21-Mar-25,15.80,16.53,15.80,16.53,29015
18-Mar-25,17.00,17.00,17.00,17.00,3400
17-Mar-25,15.50,17.00,15.50,17.00,48759
14-Mar-25,16.87,16.87,15.79,15.79,6466
13-Mar-25,17.59,17.80,16.50,16.50,64678
12-Mar-25,17.02,17.60,17.00,17.60,45050
11-Mar-25,17.48,17.48,17.01,17.01,10265
07-Mar-25,18.00,18.00,17.49,17.49,47625
06-Mar-25,18.21,18.97,18.17,18.17,45715
05-Mar-25,18.20,18.22,18.19,18.22,23657
28-Feb-25,18.30,19.30,18.30,19.30,7529
27-Feb-25,18.35,19.00,18.00,19.00,62798
24-Feb-25,18.60,18.60,18.60,18.60,1860
21-Feb-25,18.67,18.68,18.60,18.60,7455
19-Feb-25,18.99,19.30,18.99,19.30,32387
18-Feb-25,19.00,19.00,19.00,19.00,7600
17-Feb-25,18.50,19.00,18.50,19.00,16899
14-Feb-25,17.03,18.60,17.03,18.60,19824
13-Feb-25,17.50,18.00,17.50,18.00,19649
12-Feb-25,17.50,17.50,17.50,17.50,3500
11-Feb-25,16.99,17.20,16.99,17.20,155059
10-Feb-25,17.03,17.49,17.00,17.00,61286
07-Feb-25,16.83,18.00,16.57,18.00,111000
06-Feb-25,17.04,17.20,16.80,16.80,88578
05-Feb-25,16.33,17.50,16.32,17.50,77996
04-Feb-25,17.01,17.50,16.94,17.00,224931
03-Feb-25,17.50,17.50,17.50,17.50,87500
31-Jan-25,17.50,17.99,17.34,17.99,29840
30-Jan-25,16.95,17.49,16.95,17.49,10293
29-Jan-25,17.00,17.00,17.00,17.00,1700
28-Jan-25,16.99,17.20,16.99,17.20,18738
27-Jan-25,16.60,16.99,16.50,16.50,21669
24-Jan-25,16.49,16.50,16.49,16.50,18143
23-Jan-25,15.51,16.39,15.51,16.39,62721
22-Jan-25,16.01,16.30,16.01,16.30,6433
20-Jan-25,16.38,16.39,16.38,16.39,9831
17-Jan-25,16.03,16.03,16.03,16.03,11221
16-Jan-25,16.34,16.50,16.34,16.50,27863
15-Jan-25,16.30,16.30,16.00,16.00,12830
14-Jan-25,16.35,16.50,16.35,16.50,18056
10-Jan-25,16.30,16.40,16.30,16.40,8190
09-Jan-25,16.20,16.49,15.90,15.90,57540
07-Jan-25,16.09,16.10,16.01,16.01,52954
06-Jan-25,16.00,16.03,15.91,16.03,36814
03-Jan-25,16.11,16.11,16.10,16.10,3221
02-Jan-25,16.97,16.97,16.97,16.97,3394
30-Dec-24,16.01,16.97,16.01,16.97,86096
27-Dec-24,16.11,16.97,16.00,16.10,210332
26-Dec-24,16.13,17.00,16.10,17.00,72548
20-Dec-24,17.20,17.20,17.20,17.20,1720
17-Dec-24,17.00,17.10,17.00,17.10,18710
13-Dec-24,16.00,16.48,15.50,16.48,53351
12-Dec-24,17.00,17.00,15.99,16.00,69220
11-Dec-24,17.39,17.50,17.39,17.50,22639
10-Dec-24,17.30,17.30,17.30,17.30,17300
05-Dec-24,17.50,17.50,17.30,17.30,13940
04-Dec-24,17.39,17.40,17.39,17.39,12175
03-Dec-24,17.30,17.30,17.30,17.30,1730
29-Nov-24,18.00,18.00,18.00,18.00,3600
28-Nov-24,17.37,18.00,17.30,18.00,64353
27-Nov-24,17.29,17.37,17.29,17.37,8663
26-Nov-24,17.17,17.18,17.17,17.18,5153
25-Nov-24,17.29,17.30,17.20,17.20,8639
22-Nov-24,17.15,17.30,17.15,17.30,22365

*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