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
06/07/2020	-3,92%	-0,98	24,01	23,40	23,10	24,01	14K	6
03/07/2020	7,95%	1,84	24,99	25,00	24,99	25,00	7K	3
02/07/2020	2,80%	0,63	23,15	23,15	23,15	23,15	185K	3
30/06/2020	-6,17%	-1,48	22,52	24,90	22,52	25,00	31K	12
29/06/2020	4,35%	1,00	24,00	24,85	24,00	24,85	17K	6
26/06/2020	-8,11%	-2,03	23,00	25,03	23,00	25,03	37K	4
24/06/2020	-2,26%	-0,58	25,03	24,99	24,99	25,03	15K	3
22/06/2020	-1,50%	-0,39	25,61	26,10	25,55	28,41	625K	129
19/06/2020	10,59%	2,49	26,00	25,52	25,52	26,00	10K	4
18/06/2020	-9,58%	-2,49	23,51	27,00	23,51	27,00	510K	91
16/06/2020	0,78%	0,20	26,00	27,00	26,00	28,00	836K	159

10/06/2020	0,00%	0,00	25,80	25,80	25,70	25,80	221K	6
09/06/2020	-1,15%	-0,30	25,80	26,09	25,80	28,10	488K	104
05/06/2020	-5,09%	-1,40	26,10	27,55	23,01	28,50	345K	74
04/06/2020	9,78%	2,45	27,50	27,99	27,00	29,00	2M	141
03/06/2020	15,49%	3,36	25,05	25,05	25,05	25,05	15K	6
02/06/2020	0,42%	0,09	21,69	21,99	20,60	23,00	236K	61
29/05/2020	12,79%	2,45	21,60	19,50	19,50	21,60	269K	92
27/05/2020	-3,09%	-0,61	19,15	19,15	19,15	19,15	2K	1
26/05/2020	3,46%	0,66	19,76	21,40	19,70	21,44	48K	20
25/05/2020	-2,05%	-0,40	19,10	19,10	19,10	20,00	6K	3
22/05/2020	-0,56%	-0,11	19,50	19,95	19,00	20,00	86K	44
21/05/2020	-2,00%	-0,40	19,61	19,55	19,55	19,61	4K	2
19/05/2020	-1,43%	-0,29	20,01	22,50	20,01	23,00	517K	127
14/05/2020	1,50%	0,30	20,30	20,70	19,11	21,00	402K	95
12/05/2020	-0,74%	-0,15	20,00	20,00	19,60	21,50	81K	38
11/05/2020	0,75%	0,15	20,15	20,15	20,15	20,40	16K	6
08/05/2020	-5,26%	-1,11	20,00	22,20	20,00	22,20	36K	12
07/05/2020	-13,48%	-3,29	21,11	24,60	21,11	24,70	341K	40
06/05/2020	0,41%	0,10	24,40	24,40	22,90	24,50	368K	100
28/04/2020	1,25%	0,30	24,30	24,29	22,60	24,40	170K	39
23/04/2020	14,29%	3,00	24,00	23,97	23,97	24,00	22K	9
20/04/2020	-4,55%	-1,00	21,00	22,10	21,00	22,10	20K	6
17/04/2020	4,27%	0,90	22,00	22,05	22,00	22,05	4K	2
16/04/2020	0,48%	0,10	21,10	21,10	21,10	21,10	63K	2
15/04/2020	-15,32%	-3,80	21,00	21,00	21,00	21,00	34K	8
19/03/2020	-17,31%	-5,19	24,80	29,49	24,80	29,49	106K	8
12/03/2020	-0,03%	-0,01	29,99	29,99	29,99	29,99	213K	1
11/03/2020	-3,23%	-1,00	30,00	30,00	30,00	30,00	9K	2
10/03/2020	-3,12%	-1,00	31,00	31,00	31,00	31,00	6K	2
09/03/2020	-4,48%	-1,50	32,00	32,00	32,00	32,00	3K	1
04/03/2020	4,49%	1,44	33,50	33,50	33,50	33,50	3K	1
03/03/2020	-2,85%	-0,94	32,06	32,00	32,00	33,00	23K	7
26/02/2020	-0,30%	-0,10	33,00	33,00	33,00	33,00	3K	1
20/02/2020	0,27%	0,09	33,10	33,10	33,10	33,10	99K	2
14/02/2020	-0,03%	-0,01	33,01	33,01	33,01	33,01	3K	1
13/02/2020	-2,88%	-0,98	33,02	33,02	33,02	33,02	3K	1
12/02/2020	0,00%	0,00	34,00	34,00	34,00	34,00	7K	2
11/02/2020	-4,23%	-1,50	34,00	34,00	34,00	34,00	10K	2
06/02/2020	0,00%	0,00	35,50	35,50	35,50	35,50	7K	2
04/02/2020	4,41%	1,50	35,50	35,50	35,50	35,50	4K	1
03/02/2020	0,00%	0,00	34,00	34,00	34,00	34,00	3K	1
30/01/2020	-4,31%	-1,53	34,00	35,25	34,00	35,25	45K	11
29/01/2020	0,08%	0,03	35,53	35,53	35,53	35,53	4K	1
27/01/2020	-0,84%	-0,30	35,50	35,50	35,50	35,50	18K	2
24/01/2020	-3,22%	-1,19	35,80	36,00	35,80	36,00	32K	6
23/01/2020	4,20%	1,49	36,99	36,00	36,00	36,99	159K	9
22/01/2020	-4,03%	-1,49	35,50	35,51	35,50	35,51	11K	3
16/01/2020	0,00%	0,00	36,99	36,99	36,99	36,99	263K	1
15/01/2020	1,34%	0,49	36,99	35,26	35,26	36,99	7K	2
14/01/2020	1,42%	0,51	36,50	35,20	34,00	36,50	42K	7
13/01/2020	1,38%	0,49	35,99	35,99	35,99	35,99	4K	1
10/01/2020	-4,03%	-1,49	35,50	35,26	35,26	35,60	64K	8
09/01/2020	-0,03%	-0,01	36,99	36,99	36,99	36,99	4K	1
08/01/2020	0,00%	0,00	37,00	36,70	36,70	37,00	100K	15
07/01/2020	5,71%	2,00	37,00	37,00	37,00	37,00	7K	1
06/01/2020	-0,03%	-0,01	35,00	35,01	34,99	35,01	32K	7
03/01/2020	0,03%	0,01	35,01	35,00	35,00	35,10	14K	4
02/01/2020	-0,37%	-0,13	35,00	35,13	35,00	35,13	18K	4
30/12/2019	-1,04%	-0,37	35,13	35,13	35,13	35,13	4K	1
27/12/2019	-1,39%	-0,50	35,50	36,00	35,50	37,00	160K	5
23/12/2019	2,56%	0,90	36,00	35,99	35,99	36,00	36K	3
20/12/2019	-1,13%	-0,40	35,10	35,10	35,10	35,10	7K	2
17/12/2019	-1,39%	-0,50	35,50	35,50	35,50	35,50	7K	1
16/12/2019	3,45%	1,20	36,00	35,99	35,99	36,00	94K	5
12/12/2019	-0,63%	-0,22	34,80	35,01	34,80	35,01	14K	4
10/12/2019	-2,72%	-0,98	35,02	35,10	35,02	35,10	11K	3
04/12/2019	1,41%	0,50	36,00	35,02	35,02	36,00	7K	2
02/12/2019	0,00%	0,00	35,50	35,50	35,50	35,50	106K	1
29/11/2019	0,94%	0,33	35,50	35,50	35,50	35,50	4K	1
26/11/2019	-0,23%	-0,08	35,17	35,17	35,17	35,17	4K	1
21/11/2019	-0,70%	-0,25	35,25	35,25	35,25	35,25	254K	2
11/11/2019	-3,92%	-1,45	35,50	36,01	35,50	36,01	18K	5
07/11/2019	0,00%	0,00	36,95	36,95	36,95	36,95	4K	1
05/11/2019	0,05%	0,02	36,95	36,93	36,93	36,95	11K	2
04/11/2019	2,58%	0,93	36,93	36,95	36,93	36,95	114K	2
01/11/2019	-2,62%	-0,97	36,00	35,81	35,80	36,70	25K	7
28/10/2019	4,88%	1,72	36,97	35,00	35,00	36,97	33K	8
25/10/2019	-3,82%	-1,40	35,25	35,25	35,25	35,25	25K	7
15/10/2019	-0,38%	-0,14	36,65	35,25	35,25	36,65	7K	2
11/10/2019	5,08%	1,78	36,79	36,79	36,79	36,79	4K	1
09/10/2019	-2,72%	-0,98	35,01	35,10	35,01	35,10	7K	2
07/10/2019	0,00%	0,00	35,99	35,99	35,99	35,99	108K	2
04/10/2019	2,83%	0,99	35,99	35,99	35,99	35,99	7K	2
03/10/2019	0,00%	0,00	35,00	35,00	35,00	35,00	4K	1
02/10/2019	0,00%	0,00	35,00	35,00	35,00	35,00	4K	1
30/09/2019	-0,28%	-0,10	35,00	35,21	35,00	35,30	67K	13
27/09/2019	-0,09%	-0,03	35,10	35,10	35,10	35,10	4K	1
26/09/2019	1,09%	0,38	35,13	35,14	35,13	35,14	232K	2
24/09/2019	-6,08%	-2,25	34,75	35,01	34,75	35,01	31K	7
23/09/2019	3,35%	1,20	37,00	36,98	36,98	37,00	26K	5
20/09/2019	0,85%	0,30	35,80	35,00	35,00	35,80	18K	5
19/09/2019	-1,11%	-0,40	35,50	36,00	35,50	37,00	47K	12
18/09/2019	1,13%	0,40	35,90	35,90	35,90	35,90	4K	1
17/09/2019	2,90%	1,00	35,50	34,51	34,50	35,50	14K	4
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	-	-	33,99	33,99	33,99	33,99	7K	2

Date,Open,High,Low,Close,Volume
06-Jul-20,23.40,24.01,23.10,24.01,14185
03-Jul-20,25.00,25.00,24.99,24.99,7499
02-Jul-20,23.15,23.15,23.15,23.15,185200
30-Jun-20,24.90,25.00,22.52,22.52,30984
29-Jun-20,24.85,24.85,24.00,24.00,16974
26-Jun-20,25.03,25.03,23.00,23.00,36743
24-Jun-20,24.99,25.03,24.99,25.03,14998
22-Jun-20,26.10,28.41,25.55,25.61,624821
19-Jun-20,25.52,26.00,25.52,26.00,10256
18-Jun-20,27.00,27.00,23.51,23.51,509803
16-Jun-20,27.00,28.00,26.00,26.00,835622
10-Jun-20,25.80,25.80,25.70,25.80,221070
09-Jun-20,26.09,28.10,25.80,25.80,487861
05-Jun-20,27.55,28.50,23.01,26.10,344624
04-Jun-20,27.99,29.00,27.00,27.50,1866781
03-Jun-20,25.05,25.05,25.05,25.05,15030
02-Jun-20,21.99,23.00,20.60,21.69,236438
29-May-20,19.50,21.60,19.50,21.60,268572
27-May-20,19.15,19.15,19.15,19.15,1915
26-May-20,21.40,21.44,19.70,19.76,47679
25-May-20,19.10,20.00,19.10,19.10,5820
22-May-20,19.95,20.00,19.00,19.50,86342
21-May-20,19.55,19.61,19.55,19.61,3916
19-May-20,22.50,23.00,20.01,20.01,517132
14-May-20,20.70,21.00,19.11,20.30,402330
12-May-20,20.00,21.50,19.60,20.00,81002
11-May-20,20.15,20.40,20.15,20.15,16149
08-May-20,22.20,22.20,20.00,20.00,36346
07-May-20,24.60,24.70,21.11,21.11,340752
06-May-20,24.40,24.50,22.90,24.40,367584
28-Apr-20,24.29,24.40,22.60,24.30,170303
23-Apr-20,23.97,24.00,23.97,24.00,21584
20-Apr-20,22.10,22.10,21.00,21.00,19616
17-Apr-20,22.05,22.05,22.00,22.00,4405
16-Apr-20,21.10,21.10,21.10,21.10,63300
15-Apr-20,21.00,21.00,21.00,21.00,33600
19-Mar-20,29.49,29.49,24.80,24.80,105915
12-Mar-20,29.99,29.99,29.99,29.99,212929
11-Mar-20,30.00,30.00,30.00,30.00,9000
10-Mar-20,31.00,31.00,31.00,31.00,6200
09-Mar-20,32.00,32.00,32.00,32.00,3200
04-Mar-20,33.50,33.50,33.50,33.50,3350
03-Mar-20,32.00,33.00,32.00,32.06,22856
26-Feb-20,33.00,33.00,33.00,33.00,3300
20-Feb-20,33.10,33.10,33.10,33.10,99300
14-Feb-20,33.01,33.01,33.01,33.01,3301
13-Feb-20,33.02,33.02,33.02,33.02,3302
12-Feb-20,34.00,34.00,34.00,34.00,6800
11-Feb-20,34.00,34.00,34.00,34.00,10200
06-Feb-20,35.50,35.50,35.50,35.50,7100
04-Feb-20,35.50,35.50,35.50,35.50,3550
03-Feb-20,34.00,34.00,34.00,34.00,3400
30-Jan-20,35.25,35.25,34.00,34.00,44550
29-Jan-20,35.53,35.53,35.53,35.53,3553
27-Jan-20,35.50,35.50,35.50,35.50,17750
24-Jan-20,36.00,36.00,35.80,35.80,32360
23-Jan-20,36.00,36.99,36.00,36.99,158794
22-Jan-20,35.51,35.51,35.50,35.50,10652
16-Jan-20,36.99,36.99,36.99,36.99,262629
15-Jan-20,35.26,36.99,35.26,36.99,7225
14-Jan-20,35.20,36.50,34.00,36.50,42209
13-Jan-20,35.99,35.99,35.99,35.99,3599
10-Jan-20,35.26,35.60,35.26,35.50,63834
09-Jan-20,36.99,36.99,36.99,36.99,3699
08-Jan-20,36.70,37.00,36.70,37.00,99648
07-Jan-20,37.00,37.00,37.00,37.00,7400
06-Jan-20,35.01,35.01,34.99,35.00,31500
03-Jan-20,35.00,35.10,35.00,35.01,14021
02-Jan-20,35.13,35.13,35.00,35.00,17526
30-Dec-19,35.13,35.13,35.13,35.13,3513
27-Dec-19,36.00,37.00,35.50,35.50,159644
23-Dec-19,35.99,36.00,35.99,36.00,35999
20-Dec-19,35.10,35.10,35.10,35.10,7020
17-Dec-19,35.50,35.50,35.50,35.50,7100
16-Dec-19,35.99,36.00,35.99,36.00,93599
12-Dec-19,35.01,35.01,34.80,34.80,13982
10-Dec-19,35.10,35.10,35.02,35.02,10522
04-Dec-19,35.02,36.00,35.02,36.00,7102
02-Dec-19,35.50,35.50,35.50,35.50,106500
29-Nov-19,35.50,35.50,35.50,35.50,3550
26-Nov-19,35.17,35.17,35.17,35.17,3517
21-Nov-19,35.25,35.25,35.25,35.25,253800
11-Nov-19,36.01,36.01,35.50,35.50,17881
07-Nov-19,36.95,36.95,36.95,36.95,3695
05-Nov-19,36.93,36.95,36.93,36.95,11083
04-Nov-19,36.95,36.95,36.93,36.93,114485
01-Nov-19,35.81,36.70,35.80,36.00,25212
28-Oct-19,35.00,36.97,35.00,36.97,32570
25-Oct-19,35.25,35.25,35.25,35.25,24675
15-Oct-19,35.25,36.65,35.25,36.65,7190
11-Oct-19,36.79,36.79,36.79,36.79,3679
09-Oct-19,35.10,35.10,35.01,35.01,7011
07-Oct-19,35.99,35.99,35.99,35.99,107970
04-Oct-19,35.99,35.99,35.99,35.99,7198
03-Oct-19,35.00,35.00,35.00,35.00,3500
02-Oct-19,35.00,35.00,35.00,35.00,3500
30-Sep-19,35.21,35.30,35.00,35.00,66893
27-Sep-19,35.10,35.10,35.10,35.10,3510
26-Sep-19,35.14,35.14,35.13,35.13,231923
24-Sep-19,35.01,35.01,34.75,34.75,31452
23-Sep-19,36.98,37.00,36.98,37.00,25896
20-Sep-19,35.00,35.80,35.00,35.80,17660
19-Sep-19,36.00,37.00,35.50,35.50,47119
18-Sep-19,35.90,35.90,35.90,35.90,3590
17-Sep-19,34.51,35.50,34.50,35.50,14000
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MNDL3

cotações, gráficos e mais...