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
25/09/2020	7,40%	1,68	24,38	23,60	23,60	24,49	10K	4
24/09/2020	0,44%	0,10	22,70	22,70	22,70	22,70	2K	1
23/09/2020	-0,44%	-0,10	22,60	22,50	22,00	22,60	94K	6
22/09/2020	0,89%	0,20	22,70	22,71	22,70	22,71	5K	2
21/09/2020	-3,02%	-0,70	22,50	22,60	22,50	22,60	56K	4
18/09/2020	0,00%	0,00	23,20	23,20	23,20	23,20	5K	1
17/09/2020	0,87%	0,20	23,20	23,98	23,20	23,98	7K	3
16/09/2020	-2,13%	-0,50	23,00	23,00	23,00	23,00	2K	1
15/09/2020	-2,08%	-0,50	23,50	24,98	23,50	24,98	14K	4
14/09/2020	4,80%	1,10	24,00	24,00	23,90	24,00	12K	3
11/09/2020	0,00%	0,00	22,90	22,80	22,60	22,90	118K	11

10/09/2020	0,44%	0,10	22,90	22,90	22,90	22,90	5K	1
09/09/2020	-0,22%	-0,05	22,80	23,80	22,80	23,80	37K	12
08/09/2020	-0,22%	-0,05	22,85	22,91	22,85	23,00	7K	3
04/09/2020	0,44%	0,10	22,90	22,90	22,90	22,90	7K	1
03/09/2020	-1,30%	-0,30	22,80	23,00	22,80	23,00	21K	5
02/09/2020	0,39%	0,09	23,10	23,00	23,00	23,10	203K	3
01/09/2020	-0,60%	-0,14	23,01	23,90	23,01	24,50	543K	42
31/08/2020	-4,34%	-1,05	23,15	24,20	23,13	24,20	125K	13
28/08/2020	-1,43%	-0,35	24,20	25,00	24,20	25,00	115K	10
27/08/2020	-5,58%	-1,45	24,55	25,11	24,50	25,11	219K	16
26/08/2020	2,69%	0,68	26,00	24,70	24,70	26,40	59K	14
25/08/2020	1,28%	0,32	25,32	25,40	25,32	26,50	354K	68
24/08/2020	1,21%	0,30	25,00	25,00	25,00	25,00	2K	1
20/08/2020	-0,40%	-0,10	24,70	24,80	24,70	24,80	42K	5
19/08/2020	-0,44%	-0,11	24,80	25,00	24,80	25,30	77K	11
18/08/2020	0,04%	0,01	24,91	25,24	24,91	25,24	8K	3
17/08/2020	-0,08%	-0,02	24,90	25,10	24,90	25,10	67K	10
14/08/2020	-0,48%	-0,12	24,92	24,92	24,92	24,92	5K	2
12/08/2020	-1,07%	-0,27	25,04	25,04	25,00	25,04	120K	20
10/08/2020	1,04%	0,26	25,31	25,02	25,01	25,45	20K	8
07/08/2020	-0,04%	-0,01	25,05	25,02	25,02	25,10	10K	3
06/08/2020	0,12%	0,03	25,06	25,14	25,06	25,14	15K	6
05/08/2020	0,08%	0,02	25,03	26,12	25,01	26,16	275K	17
04/08/2020	-0,04%	-0,01	25,01	25,03	25,01	25,15	33K	8
03/08/2020	-0,32%	-0,08	25,02	25,02	25,02	26,27	248K	43
31/07/2020	-1,57%	-0,40	25,10	26,39	25,10	26,49	202K	33
30/07/2020	1,39%	0,35	25,50	26,45	25,10	27,00	197K	43
29/07/2020	0,56%	0,14	25,15	25,01	25,01	26,50	367K	100
28/07/2020	0,00%	0,00	25,01	25,00	25,00	25,10	10K	3
27/07/2020	-0,75%	-0,19	25,01	25,01	25,01	25,01	3K	1
24/07/2020	0,80%	0,20	25,20	26,80	25,00	26,80	34K	13
23/07/2020	-2,34%	-0,60	25,00	26,00	25,00	26,80	347K	54
22/07/2020	0,00%	0,00	25,60	25,70	25,60	25,70	10K	4
21/07/2020	-5,19%	-1,40	25,60	25,80	25,60	25,80	10K	3
20/07/2020	3,85%	1,00	27,00	26,90	26,90	27,77	30K	11
17/07/2020	-0,08%	-0,02	26,00	27,00	25,00	27,00	36K	12
16/07/2020	-5,90%	-1,63	26,02	26,00	26,00	27,80	18K	7
15/07/2020	14,73%	3,55	27,65	24,70	24,70	31,00	161K	45
14/07/2020	-3,56%	-0,89	24,10	24,14	24,10	24,14	10K	4
10/07/2020	3,65%	0,88	24,99	24,50	24,50	24,99	5K	2
09/07/2020	-3,56%	-0,89	24,11	24,15	24,11	24,15	5K	2
08/07/2020	4,17%	1,00	25,00	24,75	24,75	25,00	214K	7
07/07/2020	-0,04%	-0,01	24,00	24,00	24,00	24,01	22K	3
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	-	-	35,50	35,50	35,50	35,50	4K	1

Date,Open,High,Low,Close,Volume
25-Sep-20,23.60,24.49,23.60,24.38,9691
24-Sep-20,22.70,22.70,22.70,22.70,2270
23-Sep-20,22.50,22.60,22.00,22.60,93720
22-Sep-20,22.71,22.71,22.70,22.70,4541
21-Sep-20,22.60,22.60,22.50,22.50,56295
18-Sep-20,23.20,23.20,23.20,23.20,4640
17-Sep-20,23.98,23.98,23.20,23.20,7038
16-Sep-20,23.00,23.00,23.00,23.00,2300
15-Sep-20,24.98,24.98,23.50,23.50,14388
14-Sep-20,24.00,24.00,23.90,24.00,11990
11-Sep-20,22.80,22.90,22.60,22.90,118104
10-Sep-20,22.90,22.90,22.90,22.90,4580
09-Sep-20,23.80,23.80,22.80,22.80,36952
08-Sep-20,22.91,23.00,22.85,22.85,6876
04-Sep-20,22.90,22.90,22.90,22.90,6870
03-Sep-20,23.00,23.00,22.80,22.80,20580
02-Sep-20,23.00,23.10,23.00,23.10,203200
01-Sep-20,23.90,24.50,23.01,23.01,542744
31-Aug-20,24.20,24.20,23.13,23.15,124688
28-Aug-20,25.00,25.00,24.20,24.20,114880
27-Aug-20,25.11,25.11,24.50,24.55,219325
26-Aug-20,24.70,26.40,24.70,26.00,59421
25-Aug-20,25.40,26.50,25.32,25.32,354433
24-Aug-20,25.00,25.00,25.00,25.00,2500
20-Aug-20,24.80,24.80,24.70,24.70,42064
19-Aug-20,25.00,25.30,24.80,24.80,77035
18-Aug-20,25.24,25.24,24.91,24.91,7506
17-Aug-20,25.10,25.10,24.90,24.90,67263
14-Aug-20,24.92,24.92,24.92,24.92,4984
12-Aug-20,25.04,25.04,25.00,25.04,120038
10-Aug-20,25.02,25.45,25.01,25.31,20154
07-Aug-20,25.02,25.10,25.02,25.05,10019
06-Aug-20,25.14,25.14,25.06,25.06,15045
05-Aug-20,26.12,26.16,25.01,25.03,275387
04-Aug-20,25.03,25.15,25.01,25.01,32541
03-Aug-20,25.02,26.27,25.02,25.02,248366
31-Jul-20,26.39,26.49,25.10,25.10,201748
30-Jul-20,26.45,27.00,25.10,25.50,196964
29-Jul-20,25.01,26.50,25.01,25.15,367482
28-Jul-20,25.00,25.10,25.00,25.01,10011
27-Jul-20,25.01,25.01,25.01,25.01,2501
24-Jul-20,26.80,26.80,25.00,25.20,33516
23-Jul-20,26.00,26.80,25.00,25.00,346973
22-Jul-20,25.70,25.70,25.60,25.60,10260
21-Jul-20,25.80,25.80,25.60,25.60,10260
20-Jul-20,26.90,27.77,26.90,27.00,29841
17-Jul-20,27.00,27.00,25.00,26.00,36099
16-Jul-20,26.00,27.80,26.00,26.02,18386
15-Jul-20,24.70,31.00,24.70,27.65,160678
14-Jul-20,24.14,24.14,24.10,24.10,9646
10-Jul-20,24.50,24.99,24.50,24.99,4949
09-Jul-20,24.15,24.15,24.11,24.11,4826
08-Jul-20,24.75,25.00,24.75,25.00,213705
07-Jul-20,24.00,24.01,24.00,24.00,21601
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...