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
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	-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	-	-	51,00	52,79	49,00	52,92	96K	16

Date,Open,High,Low,Close,Volume
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
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

*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