Cotação atual, histórico e gráfico do papel: MNPR3

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 MNPR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,31%	-0,08	6,03	6,10	6,00	6,22	86K	48
20/01/2022	-1,45%	-0,09	6,11	6,13	6,11	6,32	77K	46
19/01/2022	-4,32%	-0,28	6,20	6,53	6,20	6,53	33K	26
18/01/2022	0,62%	0,04	6,48	6,58	6,35	6,58	45K	27
17/01/2022	-2,42%	-0,16	6,44	6,96	6,27	6,99	66K	65
14/01/2022	3,12%	0,20	6,60	6,03	6,03	6,90	77K	59
13/01/2022	2,40%	0,15	6,40	6,49	6,13	6,49	8K	12
12/01/2022	4,17%	0,25	6,25	5,85	5,85	6,25	69K	49
11/01/2022	3,45%	0,20	6,00	5,97	5,80	6,15	101K	56
10/01/2022	-2,03%	-0,12	5,80	5,78	5,66	5,80	25K	24
07/01/2022	0,85%	0,05	5,92	5,87	5,75	5,93	45K	33

06/01/2022	-2,98%	-0,18	5,87	5,90	5,87	6,05	28K	23
05/01/2022	-3,20%	-0,20	6,05	6,06	5,85	6,06	95K	50
04/01/2022	-0,16%	-0,01	6,25	6,26	6,05	6,30	132K	66
03/01/2022	-2,03%	-0,13	6,26	6,39	6,26	6,39	42K	42
30/12/2021	2,24%	0,14	6,39	6,30	6,30	6,50	49K	30
29/12/2021	-0,64%	-0,04	6,25	6,30	6,25	6,33	29K	20
28/12/2021	-1,26%	-0,08	6,29	6,44	6,29	6,44	29K	15
27/12/2021	-0,47%	-0,03	6,37	6,33	6,25	6,40	64K	28
23/12/2021	0,79%	0,05	6,40	6,40	6,24	6,44	60K	35
22/12/2021	-4,37%	-0,29	6,35	6,68	6,20	6,68	159K	63
21/12/2021	-3,07%	-0,21	6,64	6,77	6,52	6,81	105K	49
20/12/2021	0,15%	0,01	6,85	6,84	6,74	6,90	11K	8
17/12/2021	0,29%	0,02	6,84	6,67	6,67	6,85	60K	35
16/12/2021	-1,16%	-0,08	6,82	6,88	6,80	6,88	12K	14
15/12/2021	2,83%	0,19	6,90	6,73	6,65	6,90	56K	35
14/12/2021	-2,75%	-0,19	6,71	6,83	6,71	7,01	93K	43
13/12/2021	-5,48%	-0,40	6,90	7,32	6,90	7,33	109K	40
10/12/2021	3,40%	0,24	7,30	7,00	6,98	7,35	90K	42
09/12/2021	0,14%	0,01	7,06	6,97	6,94	7,07	17K	17
08/12/2021	-0,42%	-0,03	7,05	6,93	6,83	7,05	39K	35
07/12/2021	1,14%	0,08	7,08	6,91	6,85	7,18	53K	35
06/12/2021	-0,71%	-0,05	7,00	6,82	6,76	7,28	57K	38
03/12/2021	0,71%	0,05	7,05	6,92	6,80	7,08	40K	33
02/12/2021	2,64%	0,18	7,00	6,88	6,70	7,30	83K	49
01/12/2021	-7,84%	-0,58	6,82	7,31	6,71	7,35	280K	147
30/11/2021	-5,01%	-0,39	7,40	7,27	7,25	7,69	63K	32
29/11/2021	0,00%	0,00	7,79	7,81	7,14	7,81	24K	25
26/11/2021	-0,89%	-0,07	7,79	7,82	6,51	8,05	241K	58
25/11/2021	-1,87%	-0,15	7,86	7,95	7,85	8,03	71K	29
24/11/2021	0,00%	0,00	8,01	8,01	7,93	8,05	11K	6
23/11/2021	0,25%	0,02	8,01	8,04	7,93	8,05	25K	15
22/11/2021	1,40%	0,11	7,99	7,87	7,86	8,09	57K	27
19/11/2021	0,00%	0,00	7,88	7,89	7,83	7,98	84K	28
18/11/2021	-2,60%	-0,21	7,88	8,09	7,88	8,15	82K	39
17/11/2021	0,87%	0,07	8,09	8,47	8,01	8,47	36K	20
16/11/2021	-3,37%	-0,28	8,02	8,00	7,94	8,30	97K	42
12/11/2021	-2,01%	-0,17	8,30	8,12	8,10	8,53	228K	55
11/11/2021	-1,28%	-0,11	8,47	8,48	8,25	8,58	25K	24
10/11/2021	0,47%	0,04	8,58	8,63	8,22	8,63	39K	20
09/11/2021	2,15%	0,18	8,54	8,36	8,02	8,60	115K	62
08/11/2021	2,08%	0,17	8,36	8,17	7,88	8,36	71K	55
05/11/2021	-2,38%	-0,20	8,19	8,29	8,10	8,50	48K	33
04/11/2021	2,32%	0,19	8,39	8,10	7,88	8,39	113K	67
03/11/2021	-6,39%	-0,56	8,20	8,53	7,70	8,74	559K	193
01/11/2021	-2,34%	-0,21	8,76	8,80	8,53	8,85	280K	95
29/10/2021	1,93%	0,17	8,97	8,80	8,78	8,99	18K	14
28/10/2021	-3,30%	-0,30	8,80	9,10	8,80	9,19	58K	34
27/10/2021	2,94%	0,26	9,10	8,84	8,84	9,29	41K	23
26/10/2021	-3,60%	-0,33	8,84	9,27	8,84	9,37	46K	30
25/10/2021	-2,34%	-0,22	9,17	9,39	9,07	9,39	82K	49
22/10/2021	2,74%	0,25	9,39	9,14	8,20	9,48	110K	69
21/10/2021	-3,08%	-0,29	9,14	9,01	8,71	9,44	350K	74
20/10/2021	1,73%	0,16	9,43	9,48	9,00	10,00	177K	59
19/10/2021	-0,96%	-0,09	9,27	9,59	9,12	9,59	120K	31
18/10/2021	-2,30%	-0,22	9,36	9,53	9,36	9,68	64K	45
15/10/2021	0,95%	0,09	9,58	9,59	9,45	9,60	16K	16
14/10/2021	-0,32%	-0,03	9,49	9,34	9,34	9,75	78K	44
13/10/2021	0,63%	0,06	9,52	9,46	9,41	9,69	46K	26
11/10/2021	-0,21%	-0,02	9,46	9,48	9,37	9,48	121K	69
08/10/2021	0,42%	0,04	9,48	9,42	9,38	9,73	117K	61
07/10/2021	0,00%	0,00	9,44	9,33	9,27	9,44	39K	35
06/10/2021	-1,46%	-0,14	9,44	9,69	9,18	9,69	197K	70
05/10/2021	0,10%	0,01	9,58	9,51	9,12	9,75	230K	133
04/10/2021	-4,20%	-0,42	9,57	9,90	9,45	9,90	391K	158
01/10/2021	-3,94%	-0,41	9,99	10,20	9,73	10,20	448K	185
30/09/2021	-3,53%	-0,38	10,40	11,00	10,02	11,52	266K	99
29/09/2021	-4,60%	-0,52	10,78	11,07	10,60	11,07	261K	91
28/09/2021	0,89%	0,10	11,30	11,21	11,03	11,54	43K	20
27/09/2021	-0,88%	-0,10	11,20	11,26	11,00	11,66	85K	43
24/09/2021	0,53%	0,06	11,30	11,10	11,10	11,42	275K	23
23/09/2021	-0,18%	-0,02	11,24	11,37	11,07	11,48	71K	36
22/09/2021	-2,17%	-0,25	11,26	11,53	11,02	11,98	223K	79
21/09/2021	3,79%	0,42	11,51	10,80	10,55	11,79	141K	62
20/09/2021	-1,42%	-0,16	11,09	10,46	10,46	11,09	55K	41
17/09/2021	-2,60%	-0,30	11,25	11,50	10,50	11,50	70K	47
16/09/2021	4,43%	0,49	11,55	11,07	11,00	11,58	55K	39
15/09/2021	2,79%	0,30	11,06	10,77	10,63	11,79	100K	64
14/09/2021	2,09%	0,22	10,76	10,50	10,37	10,76	32K	26
13/09/2021	1,35%	0,14	10,54	10,40	10,35	10,68	96K	65
10/09/2021	2,87%	0,29	10,40	10,44	10,20	10,44	90K	54
09/09/2021	2,74%	0,27	10,11	10,59	9,97	10,59	108K	61
08/09/2021	-5,38%	-0,56	9,84	10,42	9,63	10,77	297K	121
06/09/2021	-1,70%	-0,18	10,40	10,60	10,25	10,61	211K	96
03/09/2021	-1,12%	-0,12	10,58	10,70	10,50	10,75	252K	100
02/09/2021	-3,34%	-0,37	10,70	10,95	10,60	10,95	198K	115
01/09/2021	-0,63%	-0,07	11,07	11,19	10,95	11,40	219K	115
31/08/2021	-0,98%	-0,11	11,14	11,29	10,97	11,29	119K	60
30/08/2021	-6,09%	-0,73	11,25	11,83	11,20	12,19	321K	91
27/08/2021	10,41%	1,13	11,98	10,98	10,77	12,45	104K	50
26/08/2021	-0,73%	-0,08	10,85	10,93	10,55	11,29	87K	58
25/08/2021	-0,82%	-0,09	10,93	11,30	10,78	11,30	92K	62
24/08/2021	1,10%	0,12	11,02	11,06	11,02	11,34	82K	52
23/08/2021	-3,71%	-0,42	10,90	11,05	10,73	11,33	206K	132
20/08/2021	5,60%	0,60	11,32	10,85	10,85	11,40	236K	98
19/08/2021	-0,74%	-0,08	10,72	10,74	10,16	10,89	408K	209
18/08/2021	-3,31%	-0,37	10,80	11,50	10,71	11,50	214K	138
17/08/2021	-2,02%	-0,23	11,17	11,40	10,10	11,40	574K	236
16/08/2021	-10,24%	-1,30	11,40	12,70	11,40	12,72	382K	157
13/08/2021	-2,53%	-0,33	12,70	13,15	12,00	13,59	170K	84
12/08/2021	-0,91%	-0,12	13,03	13,00	12,86	13,31	119K	56
11/08/2021	0,31%	0,04	13,15	13,65	13,10	13,65	123K	49
10/08/2021	-0,83%	-0,11	13,11	13,23	12,82	13,77	196K	92
09/08/2021	-2,44%	-0,33	13,22	13,50	12,82	13,77	254K	155
06/08/2021	7,03%	0,89	13,55	12,40	12,40	13,93	576K	259
05/08/2021	9,14%	1,06	12,66	11,61	11,40	12,79	486K	221
04/08/2021	-4,84%	-0,59	11,60	12,30	11,40	12,30	503K	165
03/08/2021	-1,38%	-0,17	12,19	12,20	12,11	12,50	218K	109
02/08/2021	0,82%	0,10	12,36	12,41	12,36	12,69	226K	109
30/07/2021	-0,49%	-0,06	12,26	12,36	12,26	12,50	213K	90
29/07/2021	-7,37%	-0,98	12,32	13,30	12,05	13,30	855K	245
28/07/2021	6,06%	0,76	13,30	12,69	12,20	13,30	659K	162
27/07/2021	-3,76%	-0,49	12,54	13,10	11,99	13,23	337K	117
26/07/2021	-1,88%	-0,25	13,03	13,20	13,00	13,64	440K	124
23/07/2021	-1,48%	-0,20	13,28	13,64	12,99	13,69	415K	133
22/07/2021	0,22%	0,03	13,48	13,90	13,41	13,90	125K	44
21/07/2021	-2,11%	-0,29	13,45	13,89	13,33	13,95	376K	110
20/07/2021	-0,36%	-0,05	13,74	13,96	13,56	14,16	334K	90
19/07/2021	1,25%	0,17	13,79	13,50	13,04	14,15	216K	111
16/07/2021	-3,27%	-0,46	13,62	14,27	13,56	14,27	358K	116
15/07/2021	1,22%	0,17	14,08	13,92	13,82	14,40	306K	104
14/07/2021	-4,00%	-0,58	13,91	14,21	13,75	14,39	842K	203
13/07/2021	2,19%	0,31	14,49	14,18	13,50	14,82	800K	232
12/07/2021	-	-	14,18	13,19	12,85	14,50	4M	571

Date,Open,High,Low,Close,Volume
21-Jan-22,6.10,6.22,6.00,6.03,86009
20-Jan-22,6.13,6.32,6.11,6.11,76752
19-Jan-22,6.53,6.53,6.20,6.20,33293
18-Jan-22,6.58,6.58,6.35,6.48,45217
17-Jan-22,6.96,6.99,6.27,6.44,66132
14-Jan-22,6.03,6.90,6.03,6.60,77219
13-Jan-22,6.49,6.49,6.13,6.40,8238
12-Jan-22,5.85,6.25,5.85,6.25,68868
11-Jan-22,5.97,6.15,5.80,6.00,101168
10-Jan-22,5.78,5.80,5.66,5.80,25338
07-Jan-22,5.87,5.93,5.75,5.92,45392
06-Jan-22,5.90,6.05,5.87,5.87,28424
05-Jan-22,6.06,6.06,5.85,6.05,95137
04-Jan-22,6.26,6.30,6.05,6.25,132345
03-Jan-22,6.39,6.39,6.26,6.26,41541
30-Dec-21,6.30,6.50,6.30,6.39,49128
29-Dec-21,6.30,6.33,6.25,6.25,28885
28-Dec-21,6.44,6.44,6.29,6.29,29068
27-Dec-21,6.33,6.40,6.25,6.37,64309
23-Dec-21,6.40,6.44,6.24,6.40,59595
22-Dec-21,6.68,6.68,6.20,6.35,159365
21-Dec-21,6.77,6.81,6.52,6.64,104979
20-Dec-21,6.84,6.90,6.74,6.85,10985
17-Dec-21,6.67,6.85,6.67,6.84,59877
16-Dec-21,6.88,6.88,6.80,6.82,12326
15-Dec-21,6.73,6.90,6.65,6.90,55808
14-Dec-21,6.83,7.01,6.71,6.71,92573
13-Dec-21,7.32,7.33,6.90,6.90,109386
10-Dec-21,7.00,7.35,6.98,7.30,90204
09-Dec-21,6.97,7.07,6.94,7.06,16804
08-Dec-21,6.93,7.05,6.83,7.05,39416
07-Dec-21,6.91,7.18,6.85,7.08,53490
06-Dec-21,6.82,7.28,6.76,7.00,57300
03-Dec-21,6.92,7.08,6.80,7.05,39659
02-Dec-21,6.88,7.30,6.70,7.00,82752
01-Dec-21,7.31,7.35,6.71,6.82,280428
30-Nov-21,7.27,7.69,7.25,7.40,63053
29-Nov-21,7.81,7.81,7.14,7.79,24020
26-Nov-21,7.82,8.05,6.51,7.79,240944
25-Nov-21,7.95,8.03,7.85,7.86,71182
24-Nov-21,8.01,8.05,7.93,8.01,11137
23-Nov-21,8.04,8.05,7.93,8.01,25487
22-Nov-21,7.87,8.09,7.86,7.99,57312
19-Nov-21,7.89,7.98,7.83,7.88,83581
18-Nov-21,8.09,8.15,7.88,7.88,82105
17-Nov-21,8.47,8.47,8.01,8.09,36299
16-Nov-21,8.00,8.30,7.94,8.02,97176
12-Nov-21,8.12,8.53,8.10,8.30,227887
11-Nov-21,8.48,8.58,8.25,8.47,24506
10-Nov-21,8.63,8.63,8.22,8.58,39367
09-Nov-21,8.36,8.60,8.02,8.54,114509
08-Nov-21,8.17,8.36,7.88,8.36,70973
05-Nov-21,8.29,8.50,8.10,8.19,48262
04-Nov-21,8.10,8.39,7.88,8.39,113342
03-Nov-21,8.53,8.74,7.70,8.20,558919
01-Nov-21,8.80,8.85,8.53,8.76,279502
29-Oct-21,8.80,8.99,8.78,8.97,17727
28-Oct-21,9.10,9.19,8.80,8.80,58359
27-Oct-21,8.84,9.29,8.84,9.10,41312
26-Oct-21,9.27,9.37,8.84,8.84,46263
25-Oct-21,9.39,9.39,9.07,9.17,81509
22-Oct-21,9.14,9.48,8.20,9.39,110476
21-Oct-21,9.01,9.44,8.71,9.14,350330
20-Oct-21,9.48,10.00,9.00,9.43,177245
19-Oct-21,9.59,9.59,9.12,9.27,119554
18-Oct-21,9.53,9.68,9.36,9.36,63704
15-Oct-21,9.59,9.60,9.45,9.58,16273
14-Oct-21,9.34,9.75,9.34,9.49,78226
13-Oct-21,9.46,9.69,9.41,9.52,45523
11-Oct-21,9.48,9.48,9.37,9.46,121213
08-Oct-21,9.42,9.73,9.38,9.48,116691
07-Oct-21,9.33,9.44,9.27,9.44,39271
06-Oct-21,9.69,9.69,9.18,9.44,197242
05-Oct-21,9.51,9.75,9.12,9.58,229862
04-Oct-21,9.90,9.90,9.45,9.57,390540
01-Oct-21,10.20,10.20,9.73,9.99,447872
30-Sep-21,11.00,11.52,10.02,10.40,266043
29-Sep-21,11.07,11.07,10.60,10.78,260726
28-Sep-21,11.21,11.54,11.03,11.30,42574
27-Sep-21,11.26,11.66,11.00,11.20,84511
24-Sep-21,11.10,11.42,11.10,11.30,275158
23-Sep-21,11.37,11.48,11.07,11.24,71063
22-Sep-21,11.53,11.98,11.02,11.26,222900
21-Sep-21,10.80,11.79,10.55,11.51,140878
20-Sep-21,10.46,11.09,10.46,11.09,55247
17-Sep-21,11.50,11.50,10.50,11.25,70499
16-Sep-21,11.07,11.58,11.00,11.55,55472
15-Sep-21,10.77,11.79,10.63,11.06,100085
14-Sep-21,10.50,10.76,10.37,10.76,31769
13-Sep-21,10.40,10.68,10.35,10.54,96414
10-Sep-21,10.44,10.44,10.20,10.40,89905
09-Sep-21,10.59,10.59,9.97,10.11,108189
08-Sep-21,10.42,10.77,9.63,9.84,296667
06-Sep-21,10.60,10.61,10.25,10.40,211121
03-Sep-21,10.70,10.75,10.50,10.58,252420
02-Sep-21,10.95,10.95,10.60,10.70,197592
01-Sep-21,11.19,11.40,10.95,11.07,219110
31-Aug-21,11.29,11.29,10.97,11.14,119380
30-Aug-21,11.83,12.19,11.20,11.25,321176
27-Aug-21,10.98,12.45,10.77,11.98,104178
26-Aug-21,10.93,11.29,10.55,10.85,87133
25-Aug-21,11.30,11.30,10.78,10.93,92161
24-Aug-21,11.06,11.34,11.02,11.02,81525
23-Aug-21,11.05,11.33,10.73,10.90,206210
20-Aug-21,10.85,11.40,10.85,11.32,236275
19-Aug-21,10.74,10.89,10.16,10.72,408059
18-Aug-21,11.50,11.50,10.71,10.80,213507
17-Aug-21,11.40,11.40,10.10,11.17,573840
16-Aug-21,12.70,12.72,11.40,11.40,381876
13-Aug-21,13.15,13.59,12.00,12.70,169916
12-Aug-21,13.00,13.31,12.86,13.03,118880
11-Aug-21,13.65,13.65,13.10,13.15,123289
10-Aug-21,13.23,13.77,12.82,13.11,196132
09-Aug-21,13.50,13.77,12.82,13.22,253537
06-Aug-21,12.40,13.93,12.40,13.55,576336
05-Aug-21,11.61,12.79,11.40,12.66,486496
04-Aug-21,12.30,12.30,11.40,11.60,503386
03-Aug-21,12.20,12.50,12.11,12.19,217736
02-Aug-21,12.41,12.69,12.36,12.36,226455
30-Jul-21,12.36,12.50,12.26,12.26,213485
29-Jul-21,13.30,13.30,12.05,12.32,855168
28-Jul-21,12.69,13.30,12.20,13.30,659373
27-Jul-21,13.10,13.23,11.99,12.54,336901
26-Jul-21,13.20,13.64,13.00,13.03,440215
23-Jul-21,13.64,13.69,12.99,13.28,414577
22-Jul-21,13.90,13.90,13.41,13.48,124507
21-Jul-21,13.89,13.95,13.33,13.45,376088
20-Jul-21,13.96,14.16,13.56,13.74,333568
19-Jul-21,13.50,14.15,13.04,13.79,216131
16-Jul-21,14.27,14.27,13.56,13.62,357910
15-Jul-21,13.92,14.40,13.82,14.08,306408
14-Jul-21,14.21,14.39,13.75,13.91,842077
13-Jul-21,14.18,14.82,13.50,14.49,799648
12-Jul-21,13.19,14.50,12.85,14.18,3649732

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MNPR3

cotações, gráficos e mais...