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
13/02/2025	-0,39%	-0,10	25,50	25,60	25,00	26,00	90K	26
12/02/2025	-5,19%	-1,40	25,60	26,73	25,60	27,78	179K	50
11/02/2025	0,48%	0,13	27,00	26,87	26,15	27,28	104K	24
10/02/2025	-6,34%	-1,82	26,87	28,90	26,87	28,90	231K	57
07/02/2025	-0,38%	-0,11	28,69	28,89	28,69	28,90	23K	4
06/02/2025	-0,21%	-0,06	28,80	28,88	28,80	29,30	264K	18
05/02/2025	-0,14%	-0,04	28,86	28,79	28,50	28,90	112K	16

04/02/2025	3,62%	1,01	28,90	27,98	27,98	28,90	206K	26
03/02/2025	-0,39%	-0,11	27,89	27,11	26,55	27,89	52K	12
31/01/2025	2,00%	0,55	28,00	27,46	27,46	28,00	158K	18
30/01/2025	0,00%	0,00	27,45	27,03	27,00	27,48	162K	15
29/01/2025	1,70%	0,46	27,45	26,99	26,99	27,50	74K	8
28/01/2025	2,23%	0,59	26,99	26,49	26,49	27,49	186K	20
27/01/2025	-0,34%	-0,09	26,40	25,20	25,20	26,40	13K	4
24/01/2025	-0,38%	-0,10	26,49	26,01	26,00	26,49	13K	5
23/01/2025	-0,04%	-0,01	26,59	26,59	26,33	26,80	66K	14
22/01/2025	0,57%	0,15	26,60	26,18	26,18	27,00	69K	12
21/01/2025	-0,19%	-0,05	26,45	26,23	25,40	27,00	152K	21
20/01/2025	2,16%	0,56	26,50	25,68	25,50	26,50	52K	15
17/01/2025	-0,23%	-0,06	25,94	25,99	25,74	26,00	52K	10
16/01/2025	2,00%	0,51	26,00	25,23	25,23	26,00	26K	9
15/01/2025	6,21%	1,49	25,49	24,05	24,05	25,70	102K	20
14/01/2025	-3,96%	-0,99	24,00	24,74	24,00	24,89	34K	10
13/01/2025	-1,92%	-0,49	24,99	25,21	24,01	25,21	34K	14
10/01/2025	6,43%	1,54	25,48	24,69	24,40	26,90	393K	27
09/01/2025	4,63%	1,06	23,94	22,65	22,65	24,90	88K	17
08/01/2025	3,76%	0,83	22,88	22,00	22,00	22,88	67K	23
07/01/2025	0,96%	0,21	22,05	21,06	21,06	22,05	50K	20
06/01/2025	-0,50%	-0,11	21,84	21,89	21,84	21,90	7K	3
03/01/2025	2,62%	0,56	21,95	21,95	21,95	21,95	2K	1
30/12/2024	1,86%	0,39	21,39	21,01	21,00	21,47	43K	18
27/12/2024	-4,46%	-0,98	21,00	21,00	20,95	21,60	38K	10
26/12/2024	3,00%	0,64	21,98	21,98	21,98	21,98	2K	1
23/12/2024	-1,16%	-0,25	21,34	21,01	21,01	22,09	36K	17
20/12/2024	-2,75%	-0,61	21,59	22,00	20,50	22,00	126K	29
19/12/2024	0,91%	0,20	22,20	21,40	21,40	22,20	72K	12
17/12/2024	-0,45%	-0,10	22,00	21,83	21,83	22,25	22K	10
16/12/2024	1,19%	0,26	22,10	21,99	21,90	22,10	46K	10
13/12/2024	-0,73%	-0,16	21,84	21,94	20,10	21,94	60K	15
11/12/2024	2,28%	0,49	22,00	21,80	21,40	22,00	26K	7
10/12/2024	-2,23%	-0,49	21,51	22,00	21,50	22,00	50K	17
09/12/2024	2,80%	0,60	22,00	21,40	21,40	22,00	28K	11
06/12/2024	1,66%	0,35	21,40	21,05	21,00	21,40	36K	5
05/12/2024	1,20%	0,25	21,05	20,84	20,51	21,10	21K	8
04/12/2024	1,07%	0,22	20,80	20,01	19,82	20,89	55K	27
03/12/2024	2,90%	0,58	20,58	19,52	19,52	20,66	24K	10
02/12/2024	2,62%	0,51	20,00	19,49	19,49	20,39	22K	11
29/11/2024	7,38%	1,34	19,49	18,23	18,23	19,64	23K	11
28/11/2024	-15,97%	-3,45	18,15	20,61	18,15	21,79	127K	45
27/11/2024	-0,41%	-0,09	21,60	21,20	21,00	21,69	28K	11
26/11/2024	-1,41%	-0,31	21,69	22,00	21,18	22,00	35K	15
25/11/2024	1,10%	0,24	22,00	21,70	21,60	22,00	24K	6
22/11/2024	0,88%	0,19	21,76	21,00	21,00	21,76	9K	4
18/11/2024	5,17%	1,06	21,57	19,57	19,57	21,57	21K	10
14/11/2024	2,29%	0,46	20,51	20,50	20,50	21,80	127K	34
13/11/2024	0,30%	0,06	20,05	20,00	19,99	20,05	26K	8
12/11/2024	0,00%	0,00	19,99	19,21	19,21	19,99	32K	15
11/11/2024	-0,05%	-0,01	19,99	19,76	19,10	20,19	14K	7
08/11/2024	-0,99%	-0,20	20,00	20,00	19,99	20,00	46K	5
07/11/2024	-1,42%	-0,29	20,20	20,00	20,00	20,40	32K	6
06/11/2024	1,44%	0,29	20,49	20,49	20,00	20,49	39K	9
05/11/2024	2,54%	0,50	20,20	19,65	19,65	20,45	32K	15
04/11/2024	-0,20%	-0,04	19,70	19,70	19,70	20,28	8K	4
01/11/2024	-2,76%	-0,56	19,74	20,29	19,40	20,29	24K	12
31/10/2024	5,45%	1,05	20,30	19,25	19,25	20,50	45K	17
30/10/2024	-3,75%	-0,75	19,25	19,51	19,25	19,80	70K	19
29/10/2024	2,51%	0,49	20,00	19,75	19,75	20,00	12K	5
28/10/2024	-0,20%	-0,04	19,51	19,94	19,51	20,28	20K	6
25/10/2024	-0,31%	-0,06	19,55	19,50	19,47	20,06	82K	16
24/10/2024	-3,35%	-0,68	19,61	20,00	19,61	20,95	78K	18
23/10/2024	-0,83%	-0,17	20,29	20,22	20,22	20,42	6K	3
22/10/2024	-2,01%	-0,42	20,46	20,89	20,21	20,99	164K	27
21/10/2024	1,85%	0,38	20,88	20,52	20,23	20,90	37K	9
18/10/2024	2,50%	0,50	20,50	19,15	19,10	20,90	77K	17
17/10/2024	-2,01%	-0,41	20,00	20,00	19,00	20,00	33K	11
16/10/2024	2,05%	0,41	20,41	20,00	19,35	21,00	71K	20
15/10/2024	7,41%	1,38	20,00	19,45	18,81	20,00	61K	21
14/10/2024	-0,85%	-0,16	18,62	18,82	18,62	19,37	117K	27
11/10/2024	3,76%	0,68	18,78	18,39	18,10	18,93	127K	28
10/10/2024	-1,63%	-0,30	18,10	18,11	18,10	18,39	13K	4
09/10/2024	-0,54%	-0,10	18,40	18,97	18,10	18,97	95K	28
08/10/2024	-0,54%	-0,10	18,50	18,21	17,75	18,50	40K	11
07/10/2024	8,14%	1,40	18,60	17,40	17,30	19,00	152K	28
04/10/2024	-1,04%	-0,18	17,20	17,38	17,00	17,45	118K	11
03/10/2024	5,65%	0,93	17,38	17,38	17,38	17,38	3K	2
02/10/2024	-7,74%	-1,38	16,45	16,80	16,45	17,78	25K	13
27/09/2024	-0,39%	-0,07	17,83	17,20	17,20	17,83	12K	4
26/09/2024	1,19%	0,21	17,90	17,97	17,00	17,98	21K	8
25/09/2024	-0,06%	-0,01	17,69	17,69	17,69	17,70	46K	6
24/09/2024	3,51%	0,60	17,70	16,41	16,30	17,98	58K	18
23/09/2024	5,56%	0,90	17,10	16,19	15,81	17,50	181K	47
17/09/2024	0,12%	0,02	16,20	16,09	16,09	16,20	5K	3
16/09/2024	0,00%	0,00	16,18	15,50	15,50	16,18	25K	9
13/09/2024	-0,12%	-0,02	16,18	15,20	15,20	16,18	8K	5
12/09/2024	0,62%	0,10	16,20	16,09	16,09	16,20	6K	3
11/09/2024	-0,37%	-0,06	16,10	16,09	16,09	16,10	5K	3
09/09/2024	-0,19%	-0,03	16,16	16,00	16,00	16,16	10K	2
05/09/2024	0,31%	0,05	16,19	16,18	16,10	16,19	11K	3
04/09/2024	-0,25%	-0,04	16,14	15,50	15,50	16,14	25K	11
03/09/2024	0,00%	0,00	16,18	16,15	16,15	16,18	6K	3
02/09/2024	1,06%	0,17	16,18	16,18	16,18	16,18	2K	1
30/08/2024	0,00%	0,00	16,01	16,01	16,01	16,01	10K	4
29/08/2024	-1,72%	-0,28	16,01	16,01	16,01	16,01	3K	1
28/08/2024	3,23%	0,51	16,29	15,98	15,13	16,30	78K	29
27/08/2024	-0,06%	-0,01	15,78	15,19	15,19	15,78	56K	10
26/08/2024	4,43%	0,67	15,79	15,28	15,28	15,98	101K	11
23/08/2024	0,40%	0,06	15,12	15,13	14,60	15,13	33K	14
22/08/2024	-3,71%	-0,58	15,06	15,87	15,00	15,87	34K	13
21/08/2024	-3,16%	-0,51	15,64	15,71	15,64	16,28	33K	8
20/08/2024	-0,92%	-0,15	16,15	16,14	16,14	16,15	3K	2
19/08/2024	1,88%	0,30	16,30	15,46	15,45	16,30	22K	10
16/08/2024	-1,23%	-0,20	16,00	15,10	15,10	16,28	37K	7
15/08/2024	-1,22%	-0,20	16,20	16,20	16,01	16,20	13K	4
14/08/2024	0,12%	0,02	16,40	16,39	16,00	16,40	28K	9
13/08/2024	6,99%	1,07	16,38	15,49	15,49	16,49	61K	24
12/08/2024	14,34%	1,92	15,31	13,70	13,31	15,31	100K	41
08/08/2024	-2,26%	-0,31	13,39	13,59	12,70	13,68	55K	19
07/08/2024	3,24%	0,43	13,70	13,69	13,69	13,70	8K	4
06/08/2024	1,45%	0,19	13,27	13,43	12,81	13,43	41K	19
05/08/2024	-5,63%	-0,78	13,08	13,00	13,00	13,70	144K	41
02/08/2024	2,59%	0,35	13,86	13,98	13,51	13,99	12K	9
01/08/2024	-9,15%	-1,36	13,51	14,32	13,51	14,54	27K	10
31/07/2024	7,68%	1,06	14,87	13,81	13,81	14,87	12K	7
30/07/2024	-7,19%	-1,07	13,81	14,50	13,81	14,50	20K	10
29/07/2024	7,98%	1,10	14,88	13,77	13,77	15,00	93K	35
26/07/2024	0,00%	0,00	13,78	13,40	13,35	13,78	26K	15
25/07/2024	-0,07%	-0,01	13,78	13,20	13,20	13,78	24K	9
24/07/2024	2,22%	0,30	13,79	13,64	13,03	13,80	74K	34
23/07/2024	8,79%	1,09	13,49	12,49	12,49	13,60	197K	60
22/07/2024	-6,06%	-0,80	12,40	13,20	12,10	13,20	105K	31
19/07/2024	0,38%	0,05	13,20	13,20	13,20	13,20	17K	2
18/07/2024	-2,45%	-0,33	13,15	13,06	12,26	13,15	72K	21
17/07/2024	3,61%	0,47	13,48	13,11	13,11	13,48	4K	3
16/07/2024	-	-	13,01	13,22	13,00	13,22	32K	7

Date,Open,High,Low,Close,Volume
13-Feb-25,25.60,26.00,25.00,25.50,89599
12-Feb-25,26.73,27.78,25.60,25.60,178774
11-Feb-25,26.87,27.28,26.15,27.00,104436
10-Feb-25,28.90,28.90,26.87,26.87,230538
07-Feb-25,28.89,28.90,28.69,28.69,23056
06-Feb-25,28.88,29.30,28.80,28.80,263606
05-Feb-25,28.79,28.90,28.50,28.86,112056
04-Feb-25,27.98,28.90,27.98,28.90,206158
03-Feb-25,27.11,27.89,26.55,27.89,52009
31-Jan-25,27.46,28.00,27.46,28.00,158069
30-Jan-25,27.03,27.48,27.00,27.45,162360
29-Jan-25,26.99,27.50,26.99,27.45,73542
28-Jan-25,26.49,27.49,26.49,26.99,186264
27-Jan-25,25.20,26.40,25.20,26.40,12960
24-Jan-25,26.01,26.49,26.00,26.49,13101
23-Jan-25,26.59,26.80,26.33,26.59,66475
22-Jan-25,26.18,27.00,26.18,26.60,69202
21-Jan-25,26.23,27.00,25.40,26.45,152166
20-Jan-25,25.68,26.50,25.50,26.50,52160
17-Jan-25,25.99,26.00,25.74,25.94,51859
16-Jan-25,25.23,26.00,25.23,26.00,25868
15-Jan-25,24.05,25.70,24.05,25.49,102082
14-Jan-25,24.74,24.89,24.00,24.00,33767
13-Jan-25,25.21,25.21,24.01,24.99,34450
10-Jan-25,24.69,26.90,24.40,25.48,392683
09-Jan-25,22.65,24.90,22.65,23.94,88304
08-Jan-25,22.00,22.88,22.00,22.88,67402
07-Jan-25,21.06,22.05,21.06,22.05,50421
06-Jan-25,21.89,21.90,21.84,21.84,6563
03-Jan-25,21.95,21.95,21.95,21.95,2195
30-Dec-24,21.01,21.47,21.00,21.39,42533
27-Dec-24,21.00,21.60,20.95,21.00,37970
26-Dec-24,21.98,21.98,21.98,21.98,2198
23-Dec-24,21.01,22.09,21.01,21.34,36397
20-Dec-24,22.00,22.00,20.50,21.59,125590
19-Dec-24,21.40,22.20,21.40,22.20,72055
17-Dec-24,21.83,22.25,21.83,22.00,21976
16-Dec-24,21.99,22.10,21.90,22.10,46167
13-Dec-24,21.94,21.94,20.10,21.84,60466
11-Dec-24,21.80,22.00,21.40,22.00,25790
10-Dec-24,22.00,22.00,21.50,21.51,49960
09-Dec-24,21.40,22.00,21.40,22.00,28413
06-Dec-24,21.05,21.40,21.00,21.40,35745
05-Dec-24,20.84,21.10,20.51,21.05,20935
04-Dec-24,20.01,20.89,19.82,20.80,54890
03-Dec-24,19.52,20.66,19.52,20.58,24484
02-Dec-24,19.49,20.39,19.49,20.00,21829
29-Nov-24,18.23,19.64,18.23,19.49,22910
28-Nov-24,20.61,21.79,18.15,18.15,126866
27-Nov-24,21.20,21.69,21.00,21.60,27668
26-Nov-24,22.00,22.00,21.18,21.69,34645
25-Nov-24,21.70,22.00,21.60,22.00,24023
22-Nov-24,21.00,21.76,21.00,21.76,8592
18-Nov-24,19.57,21.57,19.57,21.57,20519
14-Nov-24,20.50,21.80,20.50,20.51,126749
13-Nov-24,20.00,20.05,19.99,20.05,26018
12-Nov-24,19.21,19.99,19.21,19.99,31615
11-Nov-24,19.76,20.19,19.10,19.99,13637
08-Nov-24,20.00,20.00,19.99,20.00,45999
07-Nov-24,20.00,20.40,20.00,20.20,32061
06-Nov-24,20.49,20.49,20.00,20.49,38643
05-Nov-24,19.65,20.45,19.65,20.20,32343
04-Nov-24,19.70,20.28,19.70,19.70,7968
01-Nov-24,20.29,20.29,19.40,19.74,23563
31-Oct-24,19.25,20.50,19.25,20.30,44508
30-Oct-24,19.51,19.80,19.25,19.25,69903
29-Oct-24,19.75,20.00,19.75,20.00,11924
28-Oct-24,19.94,20.28,19.51,19.51,19875
25-Oct-24,19.50,20.06,19.47,19.55,81709
24-Oct-24,20.00,20.95,19.61,19.61,78006
23-Oct-24,20.22,20.42,20.22,20.29,6093
22-Oct-24,20.89,20.99,20.21,20.46,164058
21-Oct-24,20.52,20.90,20.23,20.88,37327
18-Oct-24,19.15,20.90,19.10,20.50,76549
17-Oct-24,20.00,20.00,19.00,20.00,33312
16-Oct-24,20.00,21.00,19.35,20.41,71433
15-Oct-24,19.45,20.00,18.81,20.00,60710
14-Oct-24,18.82,19.37,18.62,18.62,116998
11-Oct-24,18.39,18.93,18.10,18.78,127378
10-Oct-24,18.11,18.39,18.10,18.10,12700
09-Oct-24,18.97,18.97,18.10,18.40,95283
08-Oct-24,18.21,18.50,17.75,18.50,40194
07-Oct-24,17.40,19.00,17.30,18.60,152109
04-Oct-24,17.38,17.45,17.00,17.20,117977
03-Oct-24,17.38,17.38,17.38,17.38,3476
02-Oct-24,16.80,17.78,16.45,16.45,25223
27-Sep-24,17.20,17.83,17.20,17.83,12223
26-Sep-24,17.97,17.98,17.00,17.90,21415
25-Sep-24,17.69,17.70,17.69,17.69,45996
24-Sep-24,16.41,17.98,16.30,17.70,57701
23-Sep-24,16.19,17.50,15.81,17.10,181360
17-Sep-24,16.09,16.20,16.09,16.20,4839
16-Sep-24,15.50,16.18,15.50,16.18,25199
13-Sep-24,15.20,16.18,15.20,16.18,7951
12-Sep-24,16.09,16.20,16.09,16.20,6449
11-Sep-24,16.09,16.10,16.09,16.10,4829
09-Sep-24,16.00,16.16,16.00,16.16,9616
05-Sep-24,16.18,16.19,16.10,16.19,11287
04-Sep-24,15.50,16.14,15.50,16.14,25436
03-Sep-24,16.15,16.18,16.15,16.18,6466
02-Sep-24,16.18,16.18,16.18,16.18,1618
30-Aug-24,16.01,16.01,16.01,16.01,9606
29-Aug-24,16.01,16.01,16.01,16.01,3202
28-Aug-24,15.98,16.30,15.13,16.29,78176
27-Aug-24,15.19,15.78,15.19,15.78,56212
26-Aug-24,15.28,15.98,15.28,15.79,100997
23-Aug-24,15.13,15.13,14.60,15.12,32851
22-Aug-24,15.87,15.87,15.00,15.06,33502
21-Aug-24,15.71,16.28,15.64,15.64,32974
20-Aug-24,16.14,16.15,16.14,16.15,3229
19-Aug-24,15.46,16.30,15.45,16.30,22296
16-Aug-24,15.10,16.28,15.10,16.00,37272
15-Aug-24,16.20,16.20,16.01,16.20,12940
14-Aug-24,16.39,16.40,16.00,16.40,27820
13-Aug-24,15.49,16.49,15.49,16.38,61189
12-Aug-24,13.70,15.31,13.31,15.31,99840
08-Aug-24,13.59,13.68,12.70,13.39,55301
07-Aug-24,13.69,13.70,13.69,13.70,8216
06-Aug-24,13.43,13.43,12.81,13.27,41263
05-Aug-24,13.00,13.70,13.00,13.08,143744
02-Aug-24,13.98,13.99,13.51,13.86,12400
01-Aug-24,14.32,14.54,13.51,13.51,27364
31-Jul-24,13.81,14.87,13.81,14.87,11555
30-Jul-24,14.50,14.50,13.81,13.81,19903
29-Jul-24,13.77,15.00,13.77,14.88,93499
26-Jul-24,13.40,13.78,13.35,13.78,25730
25-Jul-24,13.20,13.78,13.20,13.78,24431
24-Jul-24,13.64,13.80,13.03,13.79,74031
23-Jul-24,12.49,13.60,12.49,13.49,197463
22-Jul-24,13.20,13.20,12.10,12.40,105456
19-Jul-24,13.20,13.20,13.20,13.20,17130
18-Jul-24,13.06,13.15,12.26,13.15,71981
17-Jul-24,13.11,13.48,13.11,13.48,4006
16-Jul-24,13.22,13.22,13.00,13.01,31586

*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: MNPR3