Cotação atual, histórico e gráfico do papel: MNPR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/11/2019 | 0,00% | 0,00 | 7,10 | 7,09 | 7,09 | 7,10 | 3K | 4 |
| 07/11/2019 | 0,71% | 0,05 | 7,10 | 7,10 | 7,10 | 7,10 | 13K | 7 |
| 06/11/2019 | 3,37% | 0,23 | 7,05 | 6,81 | 6,62 | 7,15 | 93K | 26 |
| 05/11/2019 | -2,43% | -0,17 | 6,82 | 6,98 | 6,71 | 6,99 | 142K | 38 |
| 04/11/2019 | 8,04% | 0,52 | 6,99 | 6,59 | 6,35 | 7,00 | 79K | 29 |
| 01/11/2019 | 1,09% | 0,07 | 6,47 | 6,40 | 6,32 | 6,47 | 3K | 4 |
| 31/10/2019 | 2,40% | 0,15 | 6,40 | 6,59 | 6,15 | 6,59 | 15K | 11 |
| 30/10/2019 | -3,55% | -0,23 | 6,25 | 6,24 | 6,24 | 6,28 | 3K | 3 |
| 29/10/2019 | 1,09% | 0,07 | 6,48 | 6,32 | 6,10 | 6,48 | 31K | 11 |
| 28/10/2019 | -2,29% | -0,15 | 6,41 | 6,59 | 6,41 | 6,59 | 3K | 3 |
| 25/10/2019 | -5,07% | -0,35 | 6,56 | 6,87 | 6,50 | 6,87 | 11K | 12 |
| 23/10/2019 | 3,44% | 0,23 | 6,91 | 6,59 | 6,51 | 6,91 | 1M | 29 |
| 22/10/2019 | 11,15% | 0,67 | 6,68 | 6,10 | 6,09 | 6,70 | 152K | 49 |
| 21/10/2019 | 0,17% | 0,01 | 6,01 | 6,05 | 5,90 | 6,06 | 23K | 14 |
| 18/10/2019 | -2,44% | -0,15 | 6,00 | 6,09 | 6,00 | 6,09 | 11K | 8 |
| 17/10/2019 | 2,50% | 0,15 | 6,15 | 6,14 | 5,95 | 6,15 | 66K | 11 |
| 16/10/2019 | 3,45% | 0,20 | 6,00 | 5,65 | 5,63 | 6,00 | 31K | 14 |
| 15/10/2019 | 1,75% | 0,10 | 5,80 | 5,52 | 5,52 | 6,00 | 96K | 47 |
| 14/10/2019 | 13,55% | 0,68 | 5,70 | 5,25 | 5,10 | 5,75 | 316K | 104 |
| 11/10/2019 | -4,38% | -0,23 | 5,02 | 5,59 | 5,00 | 5,59 | 196K | 72 |
| 10/10/2019 | -4,55% | -0,25 | 5,25 | 5,55 | 5,00 | 5,69 | 189K | 85 |
| 09/10/2019 | -10,57% | -0,65 | 5,50 | 6,18 | 5,40 | 6,18 | 251K | 116 |
| 08/10/2019 | -1,60% | -0,10 | 6,15 | 6,60 | 6,11 | 6,60 | 27K | 11 |
| 07/10/2019 | 2,46% | 0,15 | 6,25 | 6,11 | 6,09 | 6,34 | 4K | 6 |
| 04/10/2019 | -4,69% | -0,30 | 6,10 | 6,34 | 6,08 | 6,34 | 59K | 27 |
| 03/10/2019 | -1,54% | -0,10 | 6,40 | 6,30 | 6,30 | 6,40 | 4K | 5 |
| 02/10/2019 | -0,15% | -0,01 | 6,50 | 6,26 | 6,26 | 6,50 | 6K | 7 |
| 01/10/2019 | -1,36% | -0,09 | 6,51 | 6,51 | 6,51 | 6,51 | 1K | 2 |
| 30/09/2019 | 3,12% | 0,20 | 6,60 | 6,40 | 6,40 | 6,78 | 123K | 30 |
| 27/09/2019 | 0,00% | 0,00 | 6,40 | 6,40 | 5,90 | 6,40 | 262K | 35 |
| 26/09/2019 | -2,29% | -0,15 | 6,40 | 6,55 | 6,20 | 6,55 | 218K | 19 |
| 25/09/2019 | 3,97% | 0,25 | 6,55 | 6,31 | 6,31 | 6,55 | 37K | 18 |
| 24/09/2019 | -2,78% | -0,18 | 6,30 | 6,35 | 6,30 | 6,39 | 198K | 13 |
| 23/09/2019 | 3,68% | 0,23 | 6,48 | 6,11 | 6,10 | 6,48 | 14K | 8 |
| 20/09/2019 | -2,04% | -0,13 | 6,25 | 6,11 | 6,11 | 6,49 | 211K | 21 |
| 19/09/2019 | 0,00% | 0,00 | 6,38 | 6,35 | 6,21 | 6,38 | 6K | 5 |
| 18/09/2019 | 1,27% | 0,08 | 6,38 | 6,30 | 6,05 | 6,44 | 27K | 12 |
| 17/09/2019 | 0,16% | 0,01 | 6,30 | 6,30 | 6,30 | 6,30 | 1K | 2 |
| 16/09/2019 | 1,45% | 0,09 | 6,29 | 5,89 | 5,89 | 6,40 | 11K | 8 |
| 13/09/2019 | -1,59% | -0,10 | 6,20 | 6,33 | 6,20 | 6,33 | 9K | 6 |
| 12/09/2019 | -3,82% | -0,25 | 6,30 | 6,31 | 6,30 | 6,35 | 21K | 14 |
| 11/09/2019 | -3,53% | -0,24 | 6,55 | 6,67 | 6,55 | 6,67 | 13K | 8 |
| 10/09/2019 | -1,59% | -0,11 | 6,79 | 6,90 | 6,41 | 6,90 | 36K | 25 |
| 09/09/2019 | 4,39% | 0,29 | 6,90 | 6,80 | 6,78 | 6,90 | 89K | 31 |
| 06/09/2019 | 1,69% | 0,11 | 6,61 | 6,50 | 6,50 | 6,65 | 9K | 7 |
| 05/09/2019 | -2,99% | -0,20 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 04/09/2019 | 4,85% | 0,31 | 6,70 | 6,50 | 6,30 | 6,80 | 120K | 50 |
| 03/09/2019 | 3,06% | 0,19 | 6,39 | 6,20 | 6,00 | 6,59 | 99K | 26 |
| 02/09/2019 | -8,69% | -0,59 | 6,20 | 6,85 | 6,20 | 6,85 | 52K | 35 |
| 30/08/2019 | 1,34% | 0,09 | 6,79 | 6,80 | 6,79 | 6,90 | 8K | 10 |
| 29/08/2019 | 3,88% | 0,25 | 6,70 | 6,44 | 6,40 | 6,70 | 78K | 41 |
| 28/08/2019 | 2,87% | 0,18 | 6,45 | 6,29 | 6,00 | 6,58 | 107K | 39 |
| 27/08/2019 | 3,29% | 0,20 | 6,27 | 6,05 | 6,00 | 6,49 | 19K | 16 |
| 26/08/2019 | 3,23% | 0,19 | 6,07 | 5,90 | 5,74 | 6,09 | 34K | 32 |
| 23/08/2019 | 1,55% | 0,09 | 5,88 | 5,85 | 5,70 | 5,97 | 16K | 14 |
| 22/08/2019 | 3,58% | 0,20 | 5,79 | 5,58 | 5,25 | 5,79 | 88K | 21 |
| 21/08/2019 | -9,25% | -0,57 | 5,59 | 6,12 | 5,50 | 6,12 | 133K | 80 |
| 20/08/2019 | -3,60% | -0,23 | 6,16 | 6,29 | 6,16 | 6,29 | 9K | 10 |
| 19/08/2019 | 2,90% | 0,18 | 6,39 | 6,21 | 6,13 | 6,48 | 69K | 23 |
| 16/08/2019 | -1,74% | -0,11 | 6,21 | 6,46 | 6,08 | 6,59 | 77K | 35 |
| 15/08/2019 | 0,32% | 0,02 | 6,32 | 6,49 | 5,93 | 6,70 | 244K | 82 |
| 14/08/2019 | 1,78% | 0,11 | 6,30 | 6,30 | 6,29 | 6,69 | 142K | 52 |
| 13/08/2019 | 3,17% | 0,19 | 6,19 | 6,11 | 5,92 | 6,27 | 88K | 38 |
| 12/08/2019 | 2,21% | 0,13 | 6,00 | 5,66 | 5,55 | 6,09 | 44K | 20 |
| 09/08/2019 | -0,51% | -0,03 | 5,87 | 5,90 | 5,87 | 6,10 | 63K | 36 |
| 08/08/2019 | -1,34% | -0,08 | 5,90 | 5,99 | 5,90 | 6,10 | 33K | 36 |
| 07/08/2019 | -1,97% | -0,12 | 5,98 | 6,09 | 5,85 | 6,12 | 180K | 95 |
| 06/08/2019 | 2,01% | 0,12 | 6,10 | 5,95 | 5,90 | 6,18 | 135K | 58 |
| 05/08/2019 | 1,87% | 0,11 | 5,98 | 5,88 | 5,87 | 6,15 | 15K | 17 |
| 02/08/2019 | -5,17% | -0,32 | 5,87 | 6,10 | 5,85 | 6,10 | 32K | 27 |
| 01/08/2019 | 1,64% | 0,10 | 6,19 | 6,19 | 6,00 | 6,40 | 217K | 71 |
| 31/07/2019 | 5,73% | 0,33 | 6,09 | 5,83 | 5,83 | 6,15 | 145K | 64 |
| 30/07/2019 | -0,35% | -0,02 | 5,76 | 5,89 | 5,71 | 5,89 | 8K | 12 |
| 29/07/2019 | 1,05% | 0,06 | 5,78 | 5,89 | 5,75 | 5,90 | 36K | 24 |
| 26/07/2019 | -1,04% | -0,06 | 5,72 | 5,77 | 5,50 | 5,78 | 11K | 16 |
| 25/07/2019 | -0,34% | -0,02 | 5,78 | 5,79 | 5,78 | 5,79 | 2K | 3 |
| 24/07/2019 | 1,75% | 0,10 | 5,80 | 5,61 | 5,50 | 5,90 | 91K | 43 |
| 23/07/2019 | 7,55% | 0,40 | 5,70 | 5,50 | 5,40 | 5,70 | 21K | 19 |
| 22/07/2019 | -4,50% | -0,25 | 5,30 | 5,55 | 5,30 | 5,55 | 8K | 11 |
| 19/07/2019 | -3,48% | -0,20 | 5,55 | 5,61 | 5,55 | 5,70 | 7K | 10 |
| 18/07/2019 | 0,88% | 0,05 | 5,75 | 5,70 | 5,56 | 5,80 | 26K | 20 |
| 17/07/2019 | 0,00% | 0,00 | 5,70 | 5,79 | 5,51 | 5,79 | 81K | 39 |
| 16/07/2019 | -1,04% | -0,06 | 5,70 | 5,70 | 5,65 | 6,00 | 93K | 61 |
| 15/07/2019 | 3,41% | 0,19 | 5,76 | 5,75 | 5,41 | 5,78 | 52K | 42 |
| 12/07/2019 | -0,54% | -0,03 | 5,57 | 5,61 | 5,40 | 5,63 | 53K | 24 |
| 11/07/2019 | -1,75% | -0,10 | 5,60 | 5,70 | 5,40 | 5,70 | 64K | 41 |
| 10/07/2019 | -7,32% | -0,45 | 5,70 | 6,00 | 5,45 | 6,20 | 209K | 124 |
| 08/07/2019 | 0,00% | 0,00 | 6,15 | 6,18 | 5,99 | 6,35 | 98K | 64 |
| 05/07/2019 | 1,82% | 0,11 | 6,15 | 6,04 | 5,97 | 6,38 | 298K | 145 |
| 04/07/2019 | 7,66% | 0,43 | 6,04 | 5,71 | 5,71 | 6,07 | 386K | 93 |
| 03/07/2019 | 3,31% | 0,18 | 5,61 | 5,59 | 5,58 | 6,60 | 1M | 346 |
| 02/07/2019 | 16,52% | 0,77 | 5,43 | 4,66 | 4,66 | 6,00 | 752K | 284 |
| 01/07/2019 | 0,43% | 0,02 | 4,66 | 4,70 | 4,60 | 4,98 | 130K | 61 |
| 28/06/2019 | 4,27% | 0,19 | 4,64 | 4,66 | 4,50 | 4,70 | 148K | 78 |
| 27/06/2019 | -6,32% | -0,30 | 4,45 | 4,70 | 4,44 | 4,70 | 18K | 20 |
| 26/06/2019 | 1,71% | 0,08 | 4,75 | 4,84 | 4,65 | 4,94 | 77K | 53 |
| 25/06/2019 | 3,78% | 0,17 | 4,67 | 4,75 | 4,51 | 5,00 | 339K | 185 |
| 24/06/2019 | 14,21% | 0,56 | 4,50 | 4,20 | 4,20 | 4,84 | 168K | 114 |
| 21/06/2019 | 4,79% | 0,18 | 3,94 | 3,90 | 3,52 | 4,30 | 127K | 102 |
| 19/06/2019 | -2,34% | -0,09 | 3,76 | 3,80 | 3,71 | 3,93 | 12K | 28 |
| 18/06/2019 | 2,67% | 0,10 | 3,85 | 3,94 | 3,57 | 3,94 | 72K | 58 |
Date,Open,High,Low,Close,Volume
08-Nov-19,7.09,7.10,7.09,7.10,2837
07-Nov-19,7.10,7.10,7.10,7.10,12780
06-Nov-19,6.81,7.15,6.62,7.05,93268
05-Nov-19,6.98,6.99,6.71,6.82,142229
04-Nov-19,6.59,7.00,6.35,6.99,78905
01-Nov-19,6.40,6.47,6.32,6.47,3184
31-Oct-19,6.59,6.59,6.15,6.40,14964
30-Oct-19,6.24,6.28,6.24,6.25,3126
29-Oct-19,6.32,6.48,6.10,6.48,30547
28-Oct-19,6.59,6.59,6.41,6.41,3223
25-Oct-19,6.87,6.87,6.50,6.56,10506
23-Oct-19,6.59,6.91,6.51,6.91,1457706
22-Oct-19,6.10,6.70,6.09,6.68,151714
21-Oct-19,6.05,6.06,5.90,6.01,23281
18-Oct-19,6.09,6.09,6.00,6.00,10812
17-Oct-19,6.14,6.15,5.95,6.15,65724
16-Oct-19,5.65,6.00,5.63,6.00,30959
15-Oct-19,5.52,6.00,5.52,5.80,95961
14-Oct-19,5.25,5.75,5.10,5.70,315916
11-Oct-19,5.59,5.59,5.00,5.02,195629
10-Oct-19,5.55,5.69,5.00,5.25,189438
09-Oct-19,6.18,6.18,5.40,5.50,250895
08-Oct-19,6.60,6.60,6.11,6.15,26660
07-Oct-19,6.11,6.34,6.09,6.25,4324
04-Oct-19,6.34,6.34,6.08,6.10,59003
03-Oct-19,6.30,6.40,6.30,6.40,4445
02-Oct-19,6.26,6.50,6.26,6.50,5727
01-Oct-19,6.51,6.51,6.51,6.51,1302
30-Sep-19,6.40,6.78,6.40,6.60,123252
27-Sep-19,6.40,6.40,5.90,6.40,261978
26-Sep-19,6.55,6.55,6.20,6.40,217717
25-Sep-19,6.31,6.55,6.31,6.55,37055
24-Sep-19,6.35,6.39,6.30,6.30,198104
23-Sep-19,6.11,6.48,6.10,6.48,14117
20-Sep-19,6.11,6.49,6.11,6.25,210531
19-Sep-19,6.35,6.38,6.21,6.38,6334
18-Sep-19,6.30,6.44,6.05,6.38,27041
17-Sep-19,6.30,6.30,6.30,6.30,1260
16-Sep-19,5.89,6.40,5.89,6.29,10891
13-Sep-19,6.33,6.33,6.20,6.20,8747
12-Sep-19,6.31,6.35,6.30,6.30,21483
11-Sep-19,6.67,6.67,6.55,6.55,13174
10-Sep-19,6.90,6.90,6.41,6.79,35879
09-Sep-19,6.80,6.90,6.78,6.90,88688
06-Sep-19,6.50,6.65,6.50,6.61,9232
05-Sep-19,6.50,6.50,6.50,6.50,650
04-Sep-19,6.50,6.80,6.30,6.70,119590
03-Sep-19,6.20,6.59,6.00,6.39,98850
02-Sep-19,6.85,6.85,6.20,6.20,52317
30-Aug-19,6.80,6.90,6.79,6.79,8189
29-Aug-19,6.44,6.70,6.40,6.70,77598
28-Aug-19,6.29,6.58,6.00,6.45,107430
27-Aug-19,6.05,6.49,6.00,6.27,19244
26-Aug-19,5.90,6.09,5.74,6.07,34297
23-Aug-19,5.85,5.97,5.70,5.88,15725
22-Aug-19,5.58,5.79,5.25,5.79,88178
21-Aug-19,6.12,6.12,5.50,5.59,133443
20-Aug-19,6.29,6.29,6.16,6.16,9322
19-Aug-19,6.21,6.48,6.13,6.39,68799
16-Aug-19,6.46,6.59,6.08,6.21,77394
15-Aug-19,6.49,6.70,5.93,6.32,243640
14-Aug-19,6.30,6.69,6.29,6.30,142368
13-Aug-19,6.11,6.27,5.92,6.19,87621
12-Aug-19,5.66,6.09,5.55,6.00,44015
09-Aug-19,5.90,6.10,5.87,5.87,63156
08-Aug-19,5.99,6.10,5.90,5.90,33380
07-Aug-19,6.09,6.12,5.85,5.98,179708
06-Aug-19,5.95,6.18,5.90,6.10,135238
05-Aug-19,5.88,6.15,5.87,5.98,14848
02-Aug-19,6.10,6.10,5.85,5.87,31525
01-Aug-19,6.19,6.40,6.00,6.19,216752
31-Jul-19,5.83,6.15,5.83,6.09,144707
30-Jul-19,5.89,5.89,5.71,5.76,7528
29-Jul-19,5.89,5.90,5.75,5.78,36104
26-Jul-19,5.77,5.78,5.50,5.72,10682
25-Jul-19,5.79,5.79,5.78,5.78,1735
24-Jul-19,5.61,5.90,5.50,5.80,91138
23-Jul-19,5.50,5.70,5.40,5.70,21457
22-Jul-19,5.55,5.55,5.30,5.30,7643
19-Jul-19,5.61,5.70,5.55,5.55,6702
18-Jul-19,5.70,5.80,5.56,5.75,26153
17-Jul-19,5.79,5.79,5.51,5.70,80583
16-Jul-19,5.70,6.00,5.65,5.70,93169
15-Jul-19,5.75,5.78,5.41,5.76,51924
12-Jul-19,5.61,5.63,5.40,5.57,53053
11-Jul-19,5.70,5.70,5.40,5.60,64315
10-Jul-19,6.00,6.20,5.45,5.70,209119
08-Jul-19,6.18,6.35,5.99,6.15,98076
05-Jul-19,6.04,6.38,5.97,6.15,298487
04-Jul-19,5.71,6.07,5.71,6.04,386124
03-Jul-19,5.59,6.60,5.58,5.61,1289086
02-Jul-19,4.66,6.00,4.66,5.43,752111
01-Jul-19,4.70,4.98,4.60,4.66,129617
28-Jun-19,4.66,4.70,4.50,4.64,148410
27-Jun-19,4.70,4.70,4.44,4.45,18024
26-Jun-19,4.84,4.94,4.65,4.75,77159
25-Jun-19,4.75,5.00,4.51,4.67,338768
24-Jun-19,4.20,4.84,4.20,4.50,168278
21-Jun-19,3.90,4.30,3.52,3.94,127246
19-Jun-19,3.80,3.93,3.71,3.76,12302
18-Jun-19,3.94,3.94,3.57,3.85,71966
17-Jun-19,3.90,3.90,3.71,3.75,71966
14-Jun-19,4.12,4.12,3.88,3.90,71966
13-Jun-19,3.93,4.19,3.93,4.12,71966
12-Jun-19,4.15,4.15,3.90,3.98,71966
11-Jun-19,4.63,4.63,4.20,4.20,71966
10-Jun-19,4.65,4.85,4.65,4.65,71966
07-Jun-19,4.70,4.71,4.54,4.70,71966
06-Jun-19,5.14,5.19,4.65,4.70,71966
05-Jun-19,4.77,5.60,4.70,5.14,71966
04-Jun-19,6.66,7.30,4.90,4.90,71966
03-Jun-19,5.65,6.49,5.64,6.31,71966
31-May-19,4.86,6.29,4.86,5.21,71966
30-May-19,4.81,5.13,4.60,4.85,71966
29-May-19,4.08,4.70,3.90,4.54,71966
28-May-19,4.96,5.25,3.80,4.17,71966
27-May-19,3.12,5.80,3.12,5.00,71966
24-May-19,2.79,3.25,2.78,3.15,71966
23-May-19,2.78,2.78,2.78,2.78,71966
22-May-19,2.80,2.90,2.80,2.90,71966
21-May-19,2.80,3.05,2.80,2.80,71966
20-May-19,2.80,2.80,2.65,2.65,71966
17-May-19,2.82,2.90,2.75,2.80,71966
16-May-19,2.60,2.83,2.60,2.83,71966
15-May-19,2.32,2.60,2.32,2.60,71966
14-May-19,2.57,2.60,2.57,2.60,71966
13-May-19,2.60,2.60,2.60,2.60,71966
10-May-19,2.50,2.69,2.50,2.53,71966
09-May-19,2.42,2.50,2.41,2.50,71966
08-May-19,2.60,2.60,2.40,2.40,71966
07-May-19,2.75,2.75,2.61,2.61,71966
06-May-19,2.70,2.75,2.70,2.74,71966
02-May-19,2.40,2.50,2.40,2.50,71966
30-Apr-19,2.63,2.63,2.51,2.60,71966
*exoneração de responsabilidade