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
26/07/2024	2,90%	0,45	15,98	15,99	14,73	16,00	39K	15
25/07/2024	-0,32%	-0,05	15,53	15,54	15,53	15,54	6K	2
24/07/2024	-0,06%	-0,01	15,58	15,59	15,54	15,59	8K	4
23/07/2024	1,90%	0,29	15,59	15,24	15,24	15,60	20K	10
18/07/2024	5,52%	0,80	15,30	14,50	14,50	15,30	18K	4
17/07/2024	0,35%	0,05	14,50	13,31	13,30	14,50	23K	5
16/07/2024	3,21%	0,45	14,45	13,98	13,98	14,50	17K	6
11/07/2024	0,72%	0,10	14,00	14,00	13,22	14,00	54K	10
10/07/2024	2,96%	0,40	13,90	13,49	13,49	13,90	77K	7
08/07/2024	3,85%	0,50	13,50	12,98	12,96	13,50	53K	4
05/07/2024	-4,55%	-0,62	13,00	13,00	13,00	13,00	1K	1
04/07/2024	4,85%	0,63	13,62	13,62	13,62	13,63	15K	4
03/07/2024	0,00%	0,00	12,99	12,21	12,21	12,99	8K	5
02/07/2024	-2,33%	-0,31	12,99	12,56	12,20	12,99	31K	13
01/07/2024	2,47%	0,32	13,30	12,98	12,90	13,30	87K	13
28/06/2024	0,00%	0,00	12,98	12,97	12,97	12,98	8K	4
27/06/2024	-0,15%	-0,02	12,98	12,99	12,98	12,99	9K	4
26/06/2024	0,15%	0,02	13,00	12,55	12,55	13,00	56K	5
24/06/2024	14,36%	1,63	12,98	12,25	12,25	12,98	4K	2
21/06/2024	-8,17%	-1,01	11,35	12,36	11,35	12,36	5K	3
19/06/2024	3,87%	0,46	12,36	12,36	12,36	12,36	2K	2
18/06/2024	0,00%	0,00	11,90	12,14	11,90	12,14	4K	2
17/06/2024	0,34%	0,04	11,90	11,70	11,70	11,90	5K	2
14/06/2024	-3,97%	-0,49	11,86	11,86	11,86	11,86	1K	1
13/06/2024	0,00%	0,00	12,35	12,01	12,01	12,35	2K	2
12/06/2024	4,66%	0,55	12,35	11,60	11,40	12,56	112K	42
11/06/2024	-0,17%	-0,02	11,80	11,80	11,80	11,80	35K	15
10/06/2024	0,17%	0,02	11,82	11,79	11,79	12,00	7K	4
06/06/2024	1,55%	0,18	11,80	11,62	11,62	11,86	16K	10
05/06/2024	1,48%	0,17	11,62	11,53	11,53	11,62	32K	4
04/06/2024	3,81%	0,42	11,45	10,92	10,92	11,45	36K	15
03/06/2024	-15,15%	-1,97	11,03	11,02	10,87	11,41	83K	31
31/05/2024	-72,04%	-33,50	13,00	13,00	13,00	13,00	3K	2
29/05/2024	0,17%	0,08	46,50	46,40	45,00	46,50	74K	3
28/05/2024	2,02%	0,92	46,42	46,59	45,90	48,41	42K	8
27/05/2024	1,13%	0,51	45,50	45,00	45,00	45,50	18K	3
24/05/2024	1,10%	0,49	44,99	44,99	44,99	45,00	31K	4
21/05/2024	-2,18%	-0,99	44,50	44,70	44,50	44,70	49K	3
13/05/2024	-0,02%	-0,01	45,49	45,49	45,49	45,50	55K	3
09/05/2024	1,11%	0,50	45,50	45,50	45,50	45,50	46K	1
08/05/2024	4,12%	1,78	45,00	45,00	45,00	45,00	22K	3
07/05/2024	-3,96%	-1,78	43,22	45,00	43,22	45,00	22K	4
06/05/2024	-1,32%	-0,60	45,00	45,00	45,00	45,00	22K	2
03/05/2024	0,11%	0,05	45,60	45,00	45,00	45,60	32K	6
30/04/2024	-5,10%	-2,45	45,55	45,56	45,55	45,56	14K	3
26/04/2024	3,11%	1,45	48,00	46,91	46,91	48,00	28K	4
25/04/2024	-0,30%	-0,14	46,55	45,00	45,00	46,70	41K	6
19/04/2024	6,11%	2,69	46,69	46,87	46,69	46,89	19K	4
15/04/2024	-6,24%	-2,93	44,00	43,19	43,00	44,00	22K	5
12/04/2024	6,25%	2,76	46,93	47,13	46,93	47,13	9K	2
11/04/2024	0,00%	0,00	44,17	44,17	44,17	44,17	4K	1
10/04/2024	-5,62%	-2,63	44,17	45,62	44,17	45,62	18K	4
09/04/2024	-5,45%	-2,70	46,80	46,55	45,62	47,00	23K	5
04/04/2024	5,54%	2,60	49,50	46,90	46,90	49,50	24K	4
03/04/2024	-0,09%	-0,04	46,90	46,90	46,90	46,90	89K	9
01/04/2024	4,31%	1,94	46,94	46,94	46,94	46,94	9K	2
28/03/2024	3,45%	1,50	45,00	45,00	45,00	45,00	9K	2
27/03/2024	0,00%	0,00	43,50	43,40	43,40	43,50	122K	7
25/03/2024	0,02%	0,01	43,50	42,00	42,00	43,50	17K	4
21/03/2024	1,14%	0,49	43,49	43,49	43,49	43,49	9K	2
20/03/2024	4,88%	2,00	43,00	43,42	43,00	43,43	13K	3
19/03/2024	-5,75%	-2,50	41,00	42,00	40,20	42,00	20K	5
18/03/2024	6,10%	2,50	43,50	43,78	43,50	43,79	13K	3
13/03/2024	-4,54%	-1,95	41,00	41,00	41,00	41,00	4K	1
11/03/2024	6,05%	2,45	42,95	42,95	42,95	42,95	4K	1
08/03/2024	-5,81%	-2,50	40,50	39,51	39,51	40,50	52K	4
07/03/2024	2,19%	0,92	43,00	41,58	41,58	43,00	25K	5
05/03/2024	7,90%	3,08	42,08	42,07	42,07	42,08	8K	2
04/03/2024	-5,98%	-2,48	39,00	39,00	39,00	39,00	8K	2
01/03/2024	-4,64%	-2,02	41,48	41,00	41,00	41,49	45K	6
29/02/2024	0,00%	0,00	43,50	43,50	43,50	43,50	239K	2
28/02/2024	-0,62%	-0,27	43,50	45,00	43,00	45,00	314K	6
27/02/2024	7,94%	3,22	43,77	43,76	43,76	43,77	22K	5
26/02/2024	-8,86%	-3,94	40,55	43,99	40,55	45,00	39K	9
22/02/2024	7,23%	3,00	44,49	42,97	42,89	44,49	35K	8
21/02/2024	0,00%	0,00	41,49	41,49	41,49	41,49	4K	1
20/02/2024	1,69%	0,69	41,49	40,70	40,70	41,49	8K	2
19/02/2024	3,03%	1,20	40,80	40,00	40,00	41,00	28K	7
15/02/2024	-0,10%	-0,04	39,60	40,00	39,60	41,00	36K	6
14/02/2024	-7,81%	-3,36	39,64	39,64	39,64	39,64	8K	2
09/02/2024	0,00%	0,00	43,00	44,95	43,00	44,97	27K	5
05/02/2024	6,09%	2,47	43,00	40,00	40,00	43,00	43K	2
01/02/2024	-7,89%	-3,47	40,53	44,00	40,51	44,00	60K	5
31/01/2024	7,32%	3,00	44,00	41,00	41,00	44,28	50K	5
30/01/2024	-5,40%	-2,34	41,00	41,03	41,00	41,03	29K	6
29/01/2024	-9,65%	-4,63	43,34	46,20	43,31	46,20	76K	17
24/01/2024	-0,39%	-0,19	47,97	47,97	47,97	47,97	5K	1
23/01/2024	-0,02%	-0,01	48,16	48,16	48,16	48,16	5K	1
22/01/2024	4,31%	1,99	48,17	46,01	45,81	48,46	23K	5
19/01/2024	0,79%	0,36	46,18	46,18	46,18	46,18	9K	2
18/01/2024	-7,23%	-3,57	45,82	46,93	45,82	47,90	84K	18
17/01/2024	5,06%	2,38	49,39	49,95	49,39	49,95	10K	2
16/01/2024	0,99%	0,46	47,01	47,01	47,01	47,01	5K	1
15/01/2024	-2,00%	-0,95	46,55	47,50	46,55	47,50	14K	3
12/01/2024	-2,16%	-1,05	47,50	47,50	47,50	47,50	5K	1
11/01/2024	-1,98%	-0,98	48,55	47,00	47,00	48,61	19K	4
10/01/2024	-6,53%	-3,46	49,53	49,52	49,52	49,53	10K	2
08/01/2024	0,74%	0,39	52,99	48,41	48,40	52,99	44K	9
03/01/2024	0,00%	0,00	52,60	52,60	52,60	52,60	42K	1
02/01/2024	0,21%	0,11	52,60	52,47	52,47	52,60	58K	9
28/12/2023	1,63%	0,84	52,49	51,80	49,38	52,49	113K	20
27/12/2023	-0,42%	-0,22	51,65	51,67	51,53	51,68	26K	4
26/12/2023	5,86%	2,87	51,87	49,46	49,46	51,87	50K	9
22/12/2023	0,80%	0,39	49,00	48,61	47,99	49,00	49K	7
21/12/2023	0,27%	0,13	48,61	48,49	48,29	48,62	48K	9
20/12/2023	5,39%	2,48	48,48	45,98	45,98	48,48	28K	4
19/12/2023	6,98%	3,00	46,00	45,00	44,69	46,00	18K	3
18/12/2023	0,00%	0,00	43,00	43,00	43,00	43,00	56K	2
14/12/2023	-3,37%	-1,50	43,00	42,98	42,98	43,00	21K	4
13/12/2023	0,00%	0,00	44,50	44,52	44,50	44,52	18K	4
12/12/2023	-8,46%	-4,11	44,50	44,50	44,50	44,50	76K	5
11/12/2023	7,95%	3,58	48,61	48,61	48,61	48,61	5K	1
08/12/2023	0,00%	0,00	45,03	45,03	45,03	45,03	9K	2
07/12/2023	0,00%	0,00	45,03	45,02	45,02	45,03	9K	2
06/12/2023	2,29%	1,01	45,03	44,02	44,02	45,03	53K	3
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	-	-	49,04	47,15	47,15	52,10	51K	10

Date,Open,High,Low,Close,Volume
26-Jul-24,15.99,16.00,14.73,15.98,38953
25-Jul-24,15.54,15.54,15.53,15.53,6214
24-Jul-24,15.59,15.59,15.54,15.58,7784
23-Jul-24,15.24,15.60,15.24,15.59,20115
18-Jul-24,14.50,15.30,14.50,15.30,18118
17-Jul-24,13.31,14.50,13.30,14.50,22842
16-Jul-24,13.98,14.50,13.98,14.45,16937
11-Jul-24,14.00,14.00,13.22,14.00,54315
10-Jul-24,13.49,13.90,13.49,13.90,77068
08-Jul-24,12.98,13.50,12.96,13.50,53434
05-Jul-24,13.00,13.00,13.00,13.00,1300
04-Jul-24,13.62,13.63,13.62,13.62,14990
03-Jul-24,12.21,12.99,12.21,12.99,7636
02-Jul-24,12.56,12.99,12.20,12.99,31383
01-Jul-24,12.98,13.30,12.90,13.30,87138
28-Jun-24,12.97,12.98,12.97,12.98,7787
27-Jun-24,12.99,12.99,12.98,12.98,9091
26-Jun-24,12.55,13.00,12.55,13.00,55604
24-Jun-24,12.25,12.98,12.25,12.98,3748
21-Jun-24,12.36,12.36,11.35,11.35,4751
19-Jun-24,12.36,12.36,12.36,12.36,2472
18-Jun-24,12.14,12.14,11.90,11.90,3594
17-Jun-24,11.70,11.90,11.70,11.90,4700
14-Jun-24,11.86,11.86,11.86,11.86,1186
13-Jun-24,12.01,12.35,12.01,12.35,2436
12-Jun-24,11.60,12.56,11.40,12.35,111722
11-Jun-24,11.80,11.80,11.80,11.80,35400
10-Jun-24,11.79,12.00,11.79,11.82,7160
06-Jun-24,11.62,11.86,11.62,11.80,16477
05-Jun-24,11.53,11.62,11.53,11.62,32464
04-Jun-24,10.92,11.45,10.92,11.45,36472
03-Jun-24,11.02,11.41,10.87,11.03,82793
31-May-24,13.00,13.00,13.00,13.00,2600
29-May-24,46.40,46.50,45.00,46.50,73560
28-May-24,46.59,48.41,45.90,46.42,41973
27-May-24,45.00,45.50,45.00,45.50,18050
24-May-24,44.99,45.00,44.99,44.99,31498
21-May-24,44.70,44.70,44.50,44.50,48970
13-May-24,45.49,45.50,45.49,45.49,54598
09-May-24,45.50,45.50,45.50,45.50,45500
08-May-24,45.00,45.00,45.00,45.00,22500
07-May-24,45.00,45.00,43.22,43.22,22003
06-May-24,45.00,45.00,45.00,45.00,22500
03-May-24,45.00,45.60,45.00,45.60,31680
30-Apr-24,45.56,45.56,45.55,45.55,13666
26-Apr-24,46.91,48.00,46.91,48.00,28266
25-Apr-24,45.00,46.70,45.00,46.55,41459
19-Apr-24,46.87,46.89,46.69,46.69,18733
15-Apr-24,43.19,44.00,43.00,44.00,21637
12-Apr-24,47.13,47.13,46.93,46.93,9406
11-Apr-24,44.17,44.17,44.17,44.17,4417
10-Apr-24,45.62,45.62,44.17,44.17,17868
09-Apr-24,46.55,47.00,45.62,46.80,23278
04-Apr-24,46.90,49.50,46.90,49.50,23975
03-Apr-24,46.90,46.90,46.90,46.90,89110
01-Apr-24,46.94,46.94,46.94,46.94,9388
28-Mar-24,45.00,45.00,45.00,45.00,9000
27-Mar-24,43.40,43.50,43.40,43.50,121620
25-Mar-24,42.00,43.50,42.00,43.50,17245
21-Mar-24,43.49,43.49,43.49,43.49,8698
20-Mar-24,43.42,43.43,43.00,43.00,12985
19-Mar-24,42.00,42.00,40.20,41.00,20363
18-Mar-24,43.78,43.79,43.50,43.50,13107
13-Mar-24,41.00,41.00,41.00,41.00,4100
11-Mar-24,42.95,42.95,42.95,42.95,4295
08-Mar-24,39.51,40.50,39.51,40.50,52452
07-Mar-24,41.58,43.00,41.58,43.00,25312
05-Mar-24,42.07,42.08,42.07,42.08,8415
04-Mar-24,39.00,39.00,39.00,39.00,7800
01-Mar-24,41.00,41.49,41.00,41.48,45389
29-Feb-24,43.50,43.50,43.50,43.50,239250
28-Feb-24,45.00,45.00,43.00,43.50,313755
27-Feb-24,43.76,43.77,43.76,43.77,21883
26-Feb-24,43.99,45.00,40.55,40.55,38642
22-Feb-24,42.97,44.49,42.89,44.49,34622
21-Feb-24,41.49,41.49,41.49,41.49,4149
20-Feb-24,40.70,41.49,40.70,41.49,8219
19-Feb-24,40.00,41.00,40.00,40.80,28436
15-Feb-24,40.00,41.00,39.60,39.60,36260
14-Feb-24,39.64,39.64,39.64,39.64,7928
09-Feb-24,44.95,44.97,43.00,43.00,26780
05-Feb-24,40.00,43.00,40.00,43.00,42700
01-Feb-24,44.00,44.00,40.51,40.53,60209
31-Jan-24,41.00,44.28,41.00,44.00,50455
30-Jan-24,41.03,41.03,41.00,41.00,28712
29-Jan-24,46.20,46.20,43.31,43.34,75904
24-Jan-24,47.97,47.97,47.97,47.97,4797
23-Jan-24,48.16,48.16,48.16,48.16,4816
22-Jan-24,46.01,48.46,45.81,48.17,23428
19-Jan-24,46.18,46.18,46.18,46.18,9236
18-Jan-24,46.93,47.90,45.82,45.82,84278
17-Jan-24,49.95,49.95,49.39,49.39,9934
16-Jan-24,47.01,47.01,47.01,47.01,4701
15-Jan-24,47.50,47.50,46.55,46.55,14060
12-Jan-24,47.50,47.50,47.50,47.50,4750
11-Jan-24,47.00,48.61,47.00,48.55,19277
10-Jan-24,49.52,49.53,49.52,49.53,9905
08-Jan-24,48.41,52.99,48.40,52.99,44190
03-Jan-24,52.60,52.60,52.60,52.60,42080
02-Jan-24,52.47,52.60,52.47,52.60,57762
28-Dec-23,51.80,52.49,49.38,52.49,112779
27-Dec-23,51.67,51.68,51.53,51.65,25818
26-Dec-23,49.46,51.87,49.46,51.87,50451
22-Dec-23,48.61,49.00,47.99,49.00,48526
21-Dec-23,48.49,48.62,48.29,48.61,48476
20-Dec-23,45.98,48.48,45.98,48.48,27846
19-Dec-23,45.00,46.00,44.69,46.00,18038
18-Dec-23,43.00,43.00,43.00,43.00,55900
14-Dec-23,42.98,43.00,42.98,43.00,21493
13-Dec-23,44.52,44.52,44.50,44.50,17803
12-Dec-23,44.50,44.50,44.50,44.50,75650
11-Dec-23,48.61,48.61,48.61,48.61,4861
08-Dec-23,45.03,45.03,45.03,45.03,9006
07-Dec-23,45.02,45.03,45.02,45.03,9005
06-Dec-23,44.02,45.03,44.02,45.03,52925
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

*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