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
05/12/2023	-1,76%	-0,79	44,02	44,80	44,02	44,80	53K	6
04/12/2023	-6,65%	-3,19	44,81	44,81	44,81	44,81	4K	1
01/12/2023	-2,62%	-1,29	48,00	48,00	48,00	49,99	29K	6
30/11/2023	1,44%	0,70	49,29	49,99	49,29	49,99	10K	2
29/11/2023	-0,67%	-0,33	48,59	45,01	45,01	48,59	14K	3
24/11/2023	-1,43%	-0,71	48,92	47,03	47,00	48,92	43K	8
23/11/2023	11,50%	5,12	49,63	44,51	41,30	52,49	105K	14
22/11/2023	2,44%	1,06	44,51	43,00	40,21	47,00	109K	18
21/11/2023	-0,18%	-0,08	43,45	43,02	40,65	44,06	57K	11
20/11/2023	-6,71%	-3,13	43,53	42,97	42,97	44,03	22K	5
17/11/2023	1,28%	0,59	46,66	44,58	42,57	48,58	104K	22

16/11/2023	-7,86%	-3,93	46,07	46,03	46,02	46,07	28K	6
14/11/2023	0,00%	0,00	50,00	50,00	48,61	50,00	99K	8
13/11/2023	2,67%	1,30	50,00	49,00	49,00	50,00	35K	3
10/11/2023	7,98%	3,60	48,70	48,69	48,69	48,70	10K	2
09/11/2023	6,12%	2,60	45,10	42,60	42,60	45,10	56K	3
08/11/2023	-9,57%	-4,50	42,50	46,00	42,50	46,00	174K	17
06/11/2023	-4,16%	-2,04	47,00	49,00	47,00	49,00	34K	7
03/11/2023	-3,84%	-1,96	49,04	47,15	47,15	52,10	51K	10
01/11/2023	2,00%	1,00	51,00	46,01	46,01	51,00	34K	7
31/10/2023	9,89%	4,50	50,00	43,52	43,03	50,00	37K	8
30/10/2023	-8,91%	-4,45	45,50	49,99	45,12	50,00	33K	7
27/10/2023	-0,08%	-0,04	49,95	49,95	49,95	49,95	75K	1
26/10/2023	9,15%	4,19	49,99	49,44	49,44	49,99	15K	3
25/10/2023	-0,17%	-0,08	45,80	45,80	45,80	45,80	23K	1
24/10/2023	-0,26%	-0,12	45,88	46,00	42,52	46,00	22K	5
23/10/2023	-1,16%	-0,54	46,00	49,99	46,00	49,99	15K	3
20/10/2023	-8,83%	-4,51	46,54	47,01	46,54	47,01	14K	3
19/10/2023	0,22%	0,11	51,05	50,00	50,00	51,05	15K	3
18/10/2023	-1,22%	-0,63	50,94	50,94	50,94	50,94	5K	1
16/10/2023	-7,84%	-4,39	51,57	51,57	51,57	51,57	5K	1
13/10/2023	6,96%	3,64	55,96	52,66	52,66	55,96	11K	2
11/10/2023	-5,39%	-2,98	52,32	52,36	52,32	52,36	21K	4
09/10/2023	6,80%	3,52	55,30	55,75	55,30	55,75	11K	2
06/10/2023	-8,00%	-4,50	51,78	52,01	51,78	54,00	74K	9
02/10/2023	0,32%	0,18	56,28	56,26	56,26	56,28	17K	3
29/09/2023	2,94%	1,60	56,10	56,09	56,09	56,10	11K	2
28/09/2023	-2,68%	-1,50	54,50	54,50	54,50	54,50	164K	1
27/09/2023	1,08%	0,60	56,00	57,49	56,00	57,49	11K	2
26/09/2023	0,73%	0,40	55,40	53,02	52,72	55,49	121K	7
25/09/2023	0,00%	0,00	55,00	51,04	51,04	55,00	27K	5
22/09/2023	2,75%	1,47	55,00	54,82	54,00	55,00	38K	6
21/09/2023	-7,00%	-4,03	53,53	55,01	53,53	55,01	22K	4
20/09/2023	4,65%	2,56	57,56	55,02	53,55	57,56	38K	6
19/09/2023	-1,79%	-1,00	55,00	55,00	55,00	55,00	6K	1
18/09/2023	0,00%	0,00	56,00	56,00	56,00	56,00	6K	1
15/09/2023	0,00%	0,00	56,00	58,98	56,00	58,98	11K	2
14/09/2023	0,81%	0,45	56,00	56,49	55,05	56,81	78K	7
12/09/2023	2,85%	1,54	55,55	54,30	54,30	55,55	27K	5
11/09/2023	3,45%	1,80	54,01	52,00	51,78	54,89	48K	9
06/09/2023	-5,69%	-3,15	52,21	53,53	52,21	53,53	69K	11
05/09/2023	-4,55%	-2,64	55,36	53,87	53,84	55,36	38K	5
04/09/2023	1,93%	1,10	58,00	56,90	54,50	58,00	63K	11
01/09/2023	-0,11%	-0,06	56,90	56,90	56,90	56,90	85K	1
31/08/2023	-0,05%	-0,03	56,96	56,96	56,96	56,96	6K	1
29/08/2023	5,73%	3,09	56,99	58,19	56,99	58,19	301K	3
28/08/2023	3,67%	1,91	53,90	51,99	50,00	53,99	48K	5
25/08/2023	3,94%	1,97	51,99	51,99	51,99	51,99	10K	2
24/08/2023	-0,95%	-0,48	50,02	50,00	50,00	50,02	50K	4
23/08/2023	-4,70%	-2,49	50,50	51,01	49,51	51,01	60K	11
22/08/2023	5,98%	2,99	52,99	50,02	50,00	52,99	20K	4
21/08/2023	-0,99%	-0,50	50,00	50,01	50,00	50,01	15K	3
18/08/2023	-4,70%	-2,49	50,50	50,50	50,50	50,50	5K	1
17/08/2023	5,98%	2,99	52,99	51,50	50,01	52,99	26K	5
16/08/2023	-1,96%	-1,00	50,00	51,00	50,00	51,00	10K	2
15/08/2023	1,29%	0,65	51,00	52,79	49,00	52,92	96K	16
14/08/2023	0,00%	0,00	50,35	50,35	50,35	50,35	40K	1
11/08/2023	-5,00%	-2,65	50,35	50,35	50,35	50,35	5K	1
09/08/2023	0,00%	0,00	53,00	53,00	53,00	53,00	26K	3
08/08/2023	-9,71%	-5,70	53,00	54,01	53,00	54,01	70K	12
03/08/2023	4,82%	2,70	58,70	58,98	54,74	59,49	257K	10
02/08/2023	-5,88%	-3,50	56,00	59,84	56,00	59,84	86K	11
01/08/2023	0,88%	0,52	59,50	58,98	58,00	59,98	534K	31
31/07/2023	9,22%	4,98	58,98	54,57	54,57	58,99	125K	17
28/07/2023	1,89%	1,00	54,00	53,00	53,00	54,00	70K	6
27/07/2023	-1,85%	-1,00	53,00	53,00	53,00	53,00	26K	2
24/07/2023	2,86%	1,50	54,00	53,00	53,00	54,59	43K	8
20/07/2023	-6,32%	-3,54	52,50	56,00	52,01	56,00	94K	6
17/07/2023	1,52%	0,84	56,04	56,04	56,04	56,04	11K	2
12/07/2023	-0,54%	-0,30	55,20	55,20	55,20	55,20	11K	1
07/07/2023	-1,07%	-0,60	55,50	55,50	55,50	55,50	83K	1
05/07/2023	2,04%	1,12	56,10	54,99	54,99	56,10	28K	5
04/07/2023	-1,42%	-0,79	54,98	54,98	54,98	54,98	286K	2
03/07/2023	-0,50%	-0,28	55,77	54,95	51,67	55,77	21K	4
30/06/2023	5,71%	3,03	56,05	55,81	55,00	56,09	129K	13
29/06/2023	-2,70%	-1,47	53,02	54,99	53,02	54,99	32K	6
28/06/2023	-0,38%	-0,21	54,49	54,49	54,49	54,49	5K	1
27/06/2023	0,00%	0,00	54,70	55,99	54,70	55,99	17K	3
23/06/2023	-0,55%	-0,30	54,70	54,70	54,70	54,70	11K	1
22/06/2023	-1,73%	-0,97	55,00	55,25	55,00	55,25	11K	2
21/06/2023	1,67%	0,92	55,97	55,97	55,97	55,97	6K	1
20/06/2023	0,27%	0,15	55,05	55,98	55,04	56,00	45K	8
19/06/2023	-0,65%	-0,36	54,90	55,60	54,90	56,48	28K	5
16/06/2023	2,33%	1,26	55,26	55,08	54,22	56,00	89K	13
15/06/2023	-0,50%	-0,27	54,00	55,99	54,00	55,99	55K	10
14/06/2023	-3,88%	-2,19	54,27	55,50	54,27	55,50	55K	7
13/06/2023	1,27%	0,71	56,46	56,46	56,46	56,46	6K	1
12/06/2023	-2,71%	-1,55	55,75	56,49	55,75	56,50	28K	5
09/06/2023	0,54%	0,31	57,30	57,30	57,30	57,30	17K	3
07/06/2023	7,53%	3,99	56,99	52,92	52,92	56,99	306K	26
06/06/2023	-1,36%	-0,73	53,00	51,96	51,96	53,61	310K	9
05/06/2023	3,73%	1,93	53,73	53,90	51,00	53,90	47K	7
02/06/2023	0,00%	0,00	51,80	51,80	51,80	51,80	5K	1
30/05/2023	-0,59%	-0,31	51,80	52,11	51,80	55,00	79K	10
29/05/2023	-5,25%	-2,89	52,11	56,49	52,11	56,49	43K	7
26/05/2023	-2,48%	-1,40	55,00	56,40	55,00	59,48	40K	5
25/05/2023	-0,09%	-0,05	56,40	56,40	56,40	56,40	68K	1
24/05/2023	-0,27%	-0,15	56,45	56,50	56,44	56,50	45K	3
23/05/2023	8,85%	4,60	56,60	52,99	52,99	56,89	110K	19
22/05/2023	4,02%	2,01	52,00	51,43	50,39	52,00	67K	13
19/05/2023	0,62%	0,31	49,99	49,99	49,99	49,99	5K	1
18/05/2023	1,64%	0,80	49,68	49,00	46,01	49,99	58K	9
16/05/2023	-3,21%	-1,62	48,88	49,98	48,88	56,09	114K	13
10/05/2023	8,74%	4,06	50,50	50,14	50,14	50,50	20K	3
09/05/2023	8,00%	3,44	46,44	46,42	46,42	46,44	251K	4
08/05/2023	-4,47%	-2,01	43,00	43,00	43,00	43,00	4K	1
02/05/2023	-5,94%	-2,84	45,01	47,85	45,01	47,85	9K	2
27/04/2023	-4,28%	-2,14	47,85	49,99	47,85	52,00	25K	4
26/04/2023	-0,32%	-0,16	49,99	49,99	49,99	49,99	5K	1
24/04/2023	-7,98%	-4,35	50,15	50,15	50,15	50,15	10K	2
18/04/2023	-4,20%	-2,39	54,50	57,00	52,35	57,00	61K	8
17/04/2023	2,54%	1,41	56,89	56,86	56,86	57,00	80K	8
14/04/2023	-0,04%	-0,02	55,48	55,48	55,48	55,48	6K	1
13/04/2023	-2,55%	-1,45	55,50	56,96	55,50	56,97	210K	5
12/04/2023	0,12%	0,07	56,95	54,01	54,00	56,95	139K	5
11/04/2023	7,32%	3,88	56,88	57,22	56,88	57,22	307K	3
10/04/2023	-8,24%	-4,76	53,00	53,18	53,00	53,18	11K	2
06/04/2023	5,02%	2,76	57,76	53,48	53,48	57,76	75K	4
05/04/2023	-3,47%	-1,98	55,00	55,00	55,00	55,00	16K	1
04/04/2023	5,91%	3,18	56,98	56,98	56,98	56,98	6K	1
03/04/2023	-5,61%	-3,20	53,80	56,99	53,75	56,99	54K	8
31/03/2023	0,00%	0,00	57,00	56,99	56,99	59,46	143K	12
30/03/2023	-1,71%	-0,99	57,00	59,70	55,12	59,70	213K	9
29/03/2023	-	-	57,99	55,00	55,00	57,99	34K	6

Date,Open,High,Low,Close,Volume
05-Dec-23,44.80,44.80,44.02,44.02,52904
04-Dec-23,44.81,44.81,44.81,44.81,4481
01-Dec-23,48.00,49.99,48.00,48.00,29198
30-Nov-23,49.99,49.99,49.29,49.29,9928
29-Nov-23,45.01,48.59,45.01,48.59,14219
24-Nov-23,47.03,48.92,47.00,48.92,42697
23-Nov-23,44.51,52.49,41.30,49.63,104870
22-Nov-23,43.00,47.00,40.21,44.51,109318
21-Nov-23,43.02,44.06,40.65,43.45,56648
20-Nov-23,42.97,44.03,42.97,43.53,21763
17-Nov-23,44.58,48.58,42.57,46.66,104297
16-Nov-23,46.03,46.07,46.02,46.07,27624
14-Nov-23,50.00,50.00,48.61,50.00,99431
13-Nov-23,49.00,50.00,49.00,50.00,34700
10-Nov-23,48.69,48.70,48.69,48.70,9739
09-Nov-23,42.60,45.10,42.60,45.10,56360
08-Nov-23,46.00,46.00,42.50,42.50,173678
06-Nov-23,49.00,49.00,47.00,47.00,33803
03-Nov-23,47.15,52.10,47.15,49.04,50558
01-Nov-23,46.01,51.00,46.01,51.00,34057
31-Oct-23,43.52,50.00,43.03,50.00,36801
30-Oct-23,49.99,50.00,45.12,45.50,32813
27-Oct-23,49.95,49.95,49.95,49.95,74925
26-Oct-23,49.44,49.99,49.44,49.99,14888
25-Oct-23,45.80,45.80,45.80,45.80,22900
24-Oct-23,46.00,46.00,42.52,45.88,22143
23-Oct-23,49.99,49.99,46.00,46.00,14598
20-Oct-23,47.01,47.01,46.54,46.54,14009
19-Oct-23,50.00,51.05,50.00,51.05,15205
18-Oct-23,50.94,50.94,50.94,50.94,5094
16-Oct-23,51.57,51.57,51.57,51.57,5157
13-Oct-23,52.66,55.96,52.66,55.96,10862
11-Oct-23,52.36,52.36,52.32,52.32,20937
09-Oct-23,55.75,55.75,55.30,55.30,11105
06-Oct-23,52.01,54.00,51.78,51.78,73758
02-Oct-23,56.26,56.28,56.26,56.28,16881
29-Sep-23,56.09,56.10,56.09,56.10,11219
28-Sep-23,54.50,54.50,54.50,54.50,163500
27-Sep-23,57.49,57.49,56.00,56.00,11349
26-Sep-23,53.02,55.49,52.72,55.40,120622
25-Sep-23,51.04,55.00,51.04,55.00,27098
22-Sep-23,54.82,55.00,54.00,55.00,38180
21-Sep-23,55.01,55.01,53.53,53.53,21560
20-Sep-23,55.02,57.56,53.55,57.56,38271
19-Sep-23,55.00,55.00,55.00,55.00,5500
18-Sep-23,56.00,56.00,56.00,56.00,5600
15-Sep-23,58.98,58.98,56.00,56.00,11498
14-Sep-23,56.49,56.81,55.05,56.00,77726
12-Sep-23,54.30,55.55,54.30,55.55,27382
11-Sep-23,52.00,54.89,51.78,54.01,48302
06-Sep-23,53.53,53.53,52.21,52.21,68982
05-Sep-23,53.87,55.36,53.84,55.36,37998
04-Sep-23,56.90,58.00,54.50,58.00,62701
01-Sep-23,56.90,56.90,56.90,56.90,85350
31-Aug-23,56.96,56.96,56.96,56.96,5696
29-Aug-23,58.19,58.19,56.99,56.99,301218
28-Aug-23,51.99,53.99,50.00,53.90,47549
25-Aug-23,51.99,51.99,51.99,51.99,10398
24-Aug-23,50.00,50.02,50.00,50.02,50008
23-Aug-23,51.01,51.01,49.51,50.50,60108
22-Aug-23,50.02,52.99,50.00,52.99,20302
21-Aug-23,50.01,50.01,50.00,50.00,15001
18-Aug-23,50.50,50.50,50.50,50.50,5050
17-Aug-23,51.50,52.99,50.01,52.99,25650
16-Aug-23,51.00,51.00,50.00,50.00,10100
15-Aug-23,52.79,52.92,49.00,51.00,96246
14-Aug-23,50.35,50.35,50.35,50.35,40280
11-Aug-23,50.35,50.35,50.35,50.35,5035
09-Aug-23,53.00,53.00,53.00,53.00,26500
08-Aug-23,54.01,54.01,53.00,53.00,69737
03-Aug-23,58.98,59.49,54.74,58.70,257252
02-Aug-23,59.84,59.84,56.00,56.00,86190
01-Aug-23,58.98,59.98,58.00,59.50,534440
31-Jul-23,54.57,58.99,54.57,58.98,125074
28-Jul-23,53.00,54.00,53.00,54.00,69549
27-Jul-23,53.00,53.00,53.00,53.00,26500
24-Jul-23,53.00,54.59,53.00,54.00,43275
20-Jul-23,56.00,56.00,52.01,52.50,93510
17-Jul-23,56.04,56.04,56.04,56.04,11208
12-Jul-23,55.20,55.20,55.20,55.20,11040
07-Jul-23,55.50,55.50,55.50,55.50,83250
05-Jul-23,54.99,56.10,54.99,56.10,27899
04-Jul-23,54.98,54.98,54.98,54.98,285896
03-Jul-23,54.95,55.77,51.67,55.77,21410
30-Jun-23,55.81,56.09,55.00,56.05,128609
29-Jun-23,54.99,54.99,53.02,53.02,32178
28-Jun-23,54.49,54.49,54.49,54.49,5449
27-Jun-23,55.99,55.99,54.70,54.70,16540
23-Jun-23,54.70,54.70,54.70,54.70,10940
22-Jun-23,55.25,55.25,55.00,55.00,11025
21-Jun-23,55.97,55.97,55.97,55.97,5597
20-Jun-23,55.98,56.00,55.04,55.05,44559
19-Jun-23,55.60,56.48,54.90,54.90,27680
16-Jun-23,55.08,56.00,54.22,55.26,88658
15-Jun-23,55.99,55.99,54.00,54.00,54699
14-Jun-23,55.50,55.50,54.27,54.27,55167
13-Jun-23,56.46,56.46,56.46,56.46,5646
12-Jun-23,56.49,56.50,55.75,55.75,28099
09-Jun-23,57.30,57.30,57.30,57.30,17110
07-Jun-23,52.92,56.99,52.92,56.99,305545
06-Jun-23,51.96,53.61,51.96,53.00,309956
05-Jun-23,53.90,53.90,51.00,53.73,46765
02-Jun-23,51.80,51.80,51.80,51.80,5180
30-May-23,52.11,55.00,51.80,51.80,78791
29-May-23,56.49,56.49,52.11,52.11,43382
26-May-23,56.40,59.48,55.00,55.00,39649
25-May-23,56.40,56.40,56.40,56.40,67680
24-May-23,56.50,56.50,56.44,56.45,45189
23-May-23,52.99,56.89,52.99,56.60,109942
22-May-23,51.43,52.00,50.39,52.00,67228
19-May-23,49.99,49.99,49.99,49.99,4999
18-May-23,49.00,49.99,46.01,49.68,58206
16-May-23,49.98,56.09,48.88,48.88,113942
10-May-23,50.14,50.50,50.14,50.50,20163
09-May-23,46.42,46.44,46.42,46.44,250670
08-May-23,43.00,43.00,43.00,43.00,4300
02-May-23,47.85,47.85,45.01,45.01,9286
27-Apr-23,49.99,52.00,47.85,47.85,24984
26-Apr-23,49.99,49.99,49.99,49.99,4999
24-Apr-23,50.15,50.15,50.15,50.15,10035
18-Apr-23,57.00,57.00,52.35,54.50,61043
17-Apr-23,56.86,57.00,56.86,56.89,79637
14-Apr-23,55.48,55.48,55.48,55.48,5548
13-Apr-23,56.96,56.97,55.50,55.50,210403
12-Apr-23,54.01,56.95,54.00,56.95,139136
11-Apr-23,57.22,57.22,56.88,56.88,307197
10-Apr-23,53.18,53.18,53.00,53.00,10618
06-Apr-23,53.48,57.76,53.48,57.76,75316
05-Apr-23,55.00,55.00,55.00,55.00,16500
04-Apr-23,56.98,56.98,56.98,56.98,5698
03-Apr-23,56.99,56.99,53.75,53.80,54301
31-Mar-23,56.99,59.46,56.99,57.00,143032
30-Mar-23,59.70,59.70,55.12,57.00,213330
29-Mar-23,55.00,57.99,55.00,57.99,34196

*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