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
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	10,78%	1,38	14,18	13,19	12,85	14,50	4M	571
08/07/2021	-4,97%	-0,67	12,80	13,38	12,55	14,24	1M	461
07/07/2021	-5,94%	-0,85	13,47	14,50	13,06	14,50	2M	431
06/07/2021	-5,48%	-0,83	14,32	15,39	14,20	15,39	965K	341
05/07/2021	-13,13%	-2,29	15,15	17,40	15,15	18,48	6M	1.024
02/07/2021	3,26%	0,55	17,44	17,33	16,50	17,88	298K	99
01/07/2021	0,84%	0,14	16,89	16,96	16,60	16,99	223K	91
30/06/2021	-1,30%	-0,22	16,75	17,50	16,60	17,50	189K	65
29/06/2021	-1,62%	-0,28	16,97	17,25	16,80	17,99	409K	111
28/06/2021	0,35%	0,06	17,25	17,00	17,00	17,99	796K	154
25/06/2021	0,12%	0,02	17,19	16,81	16,50	17,20	257K	89
24/06/2021	-1,38%	-0,24	17,17	17,20	17,08	17,82	308K	87
23/06/2021	-5,53%	-1,02	17,41	18,43	17,20	18,65	665K	137
22/06/2021	2,22%	0,40	18,43	18,57	17,70	18,57	151K	50
21/06/2021	0,73%	0,13	18,03	17,91	17,50	18,71	300K	102
18/06/2021	-5,29%	-1,00	17,90	19,00	17,60	19,00	358K	115
17/06/2021	-3,32%	-0,65	18,90	19,55	17,91	20,59	1M	206
16/06/2021	-3,46%	-0,70	19,55	21,18	19,20	21,80	537K	157
15/06/2021	-0,88%	-0,18	20,25	20,50	17,81	21,50	742K	228
14/06/2021	-10,32%	-2,35	20,43	23,39	19,50	23,84	2M	231
11/06/2021	-0,96%	-0,22	22,78	23,50	22,00	24,50	324K	89
10/06/2021	-8,00%	-2,00	23,00	25,99	22,99	25,99	674K	153
09/06/2021	0,81%	0,20	25,00	22,77	22,76	25,00	428K	84
08/06/2021	4,55%	1,08	24,80	23,70	23,00	25,99	1M	201
07/06/2021	13,01%	2,73	23,72	20,92	20,51	24,98	619K	159
04/06/2021	15,33%	2,79	20,99	17,80	16,50	22,22	2M	361
02/06/2021	18,57%	2,85	18,20	15,35	15,04	18,92	1M	345
01/06/2021	2,27%	0,34	15,35	15,07	15,05	15,70	293K	101
31/05/2021	-6,19%	-0,99	15,01	15,01	14,22	15,31	1M	214
28/05/2021	0,69%	0,11	16,00	15,35	15,25	16,15	487K	108
27/05/2021	2,58%	0,40	15,89	15,69	14,85	15,90	577K	150
26/05/2021	3,27%	0,49	15,49	15,25	14,00	15,90	1M	223
25/05/2021	2,18%	0,32	15,00	14,89	14,84	15,95	485K	120
24/05/2021	3,16%	0,45	14,68	14,33	13,90	14,80	411K	122
21/05/2021	0,64%	0,09	14,23	14,43	13,95	14,75	114K	54
20/05/2021	0,14%	0,02	14,14	14,29	13,94	14,55	307K	45
19/05/2021	3,82%	0,52	14,12	13,62	13,18	14,67	519K	109
18/05/2021	3,82%	0,50	13,60	13,11	13,11	13,90	244K	77
17/05/2021	1,63%	0,21	13,10	12,61	12,60	13,46	345K	87
14/05/2021	2,87%	0,36	12,89	12,89	12,40	13,07	602K	82
13/05/2021	-0,56%	-0,07	12,53	12,72	12,34	14,00	1M	437
12/05/2021	-0,40%	-0,05	12,60	12,85	12,33	13,60	524K	177
11/05/2021	-6,64%	-0,90	12,65	13,75	12,50	14,28	880K	219
10/05/2021	1,27%	0,17	13,55	13,98	13,42	14,19	443K	140
07/05/2021	-0,89%	-0,12	13,38	13,56	12,80	13,75	524K	180
06/05/2021	-2,95%	-0,41	13,50	14,02	13,50	14,19	569K	186
05/05/2021	-4,46%	-0,65	13,91	14,56	13,91	14,99	626K	212
04/05/2021	2,54%	0,36	14,56	14,48	13,85	17,62	5M	1.303
03/05/2021	-1,39%	-0,20	14,20	14,45	13,54	14,45	470K	160
30/04/2021	10,68%	1,39	14,40	12,90	12,25	14,40	1M	285
29/04/2021	-1,51%	-0,20	13,01	13,79	12,84	13,79	346K	95
28/04/2021	0,23%	0,03	13,21	13,25	13,07	13,45	110K	42
27/04/2021	-1,72%	-0,23	13,18	13,80	13,12	14,01	225K	56
26/04/2021	2,60%	0,34	13,41	13,20	13,10	14,00	243K	77
23/04/2021	0,54%	0,07	13,07	13,30	13,02	14,50	549K	123
22/04/2021	0,39%	0,05	13,00	13,01	13,00	13,98	334K	106
20/04/2021	-6,57%	-0,91	12,95	13,84	12,95	14,95	560K	181
19/04/2021	12,32%	1,52	13,86	12,34	12,01	14,00	1M	300
16/04/2021	0,41%	0,05	12,34	12,49	11,99	12,49	1M	91
15/04/2021	2,25%	0,27	12,29	12,20	11,71	12,80	1M	175
14/04/2021	-7,75%	-1,01	12,02	13,29	11,74	13,94	1M	533
13/04/2021	13,30%	1,53	13,03	10,90	10,52	14,00	7M	1.472
12/04/2021	26,37%	2,40	11,50	9,50	9,29	11,50	2M	593
09/04/2021	0,00%	0,00	9,10	9,12	9,00	9,39	72K	37
08/04/2021	2,71%	0,24	9,10	8,94	8,85	9,43	206K	86
07/04/2021	-4,11%	-0,38	8,86	9,24	8,70	9,24	182K	71
06/04/2021	-5,52%	-0,54	9,24	9,78	9,12	9,89	299K	117
05/04/2021	0,00%	0,00	9,78	9,77	9,51	10,14	118K	62
01/04/2021	-2,20%	-0,22	9,78	10,35	8,50	10,36	866K	326
31/03/2021	-1,09%	-0,11	10,00	9,90	9,65	10,21	84K	41
30/03/2021	-2,79%	-0,29	10,11	10,28	10,11	10,89	54K	38
29/03/2021	1,96%	0,20	10,40	10,32	9,89	11,05	242K	72
26/03/2021	0,00%	0,00	10,20	10,00	9,61	10,51	457K	107
25/03/2021	2,31%	0,23	10,20	9,90	9,71	10,20	380K	95
24/03/2021	-0,40%	-0,04	9,97	10,27	9,86	10,99	613K	222
23/03/2021	4,05%	0,39	10,01	10,32	9,84	11,50	3M	947
22/03/2021	13,18%	1,12	9,62	9,00	8,25	9,62	2M	257
19/03/2021	10,39%	0,80	8,50	7,70	7,20	10,32	3M	962
18/03/2021	12,41%	0,85	7,70	6,95	6,74	7,80	973K	249
17/03/2021	0,74%	0,05	6,85	6,81	6,68	6,93	221K	71
16/03/2021	-2,16%	-0,15	6,80	7,10	6,78	7,33	123K	58
15/03/2021	-0,71%	-0,05	6,95	7,14	6,85	7,18	226K	68
12/03/2021	-1,41%	-0,10	7,00	7,48	7,00	7,98	624K	332
11/03/2021	3,50%	0,24	7,10	6,82	6,73	7,10	324K	56
10/03/2021	-0,44%	-0,03	6,86	6,76	6,69	6,88	32K	24
09/03/2021	-0,14%	-0,01	6,89	6,88	6,61	6,89	88K	47
08/03/2021	-	-	6,90	6,90	6,61	6,92	101K	42

Date,Open,High,Low,Close,Volume
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
08-Jul-21,13.38,14.24,12.55,12.80,1405940
07-Jul-21,14.50,14.50,13.06,13.47,1667184
06-Jul-21,15.39,15.39,14.20,14.32,964763
05-Jul-21,17.40,18.48,15.15,15.15,5531878
02-Jul-21,17.33,17.88,16.50,17.44,297836
01-Jul-21,16.96,16.99,16.60,16.89,223149
30-Jun-21,17.50,17.50,16.60,16.75,188754
29-Jun-21,17.25,17.99,16.80,16.97,409105
28-Jun-21,17.00,17.99,17.00,17.25,796163
25-Jun-21,16.81,17.20,16.50,17.19,256829
24-Jun-21,17.20,17.82,17.08,17.17,308399
23-Jun-21,18.43,18.65,17.20,17.41,665249
22-Jun-21,18.57,18.57,17.70,18.43,151122
21-Jun-21,17.91,18.71,17.50,18.03,299566
18-Jun-21,19.00,19.00,17.60,17.90,358008
17-Jun-21,19.55,20.59,17.91,18.90,1213762
16-Jun-21,21.18,21.80,19.20,19.55,536995
15-Jun-21,20.50,21.50,17.81,20.25,741760
14-Jun-21,23.39,23.84,19.50,20.43,1630110
11-Jun-21,23.50,24.50,22.00,22.78,324301
10-Jun-21,25.99,25.99,22.99,23.00,673869
09-Jun-21,22.77,25.00,22.76,25.00,427886
08-Jun-21,23.70,25.99,23.00,24.80,1438391
07-Jun-21,20.92,24.98,20.51,23.72,619204
04-Jun-21,17.80,22.22,16.50,20.99,1544409
02-Jun-21,15.35,18.92,15.04,18.20,1117232
01-Jun-21,15.07,15.70,15.05,15.35,293038
31-May-21,15.01,15.31,14.22,15.01,1009531
28-May-21,15.35,16.15,15.25,16.00,486693
27-May-21,15.69,15.90,14.85,15.89,577259
26-May-21,15.25,15.90,14.00,15.49,1076780
25-May-21,14.89,15.95,14.84,15.00,484638
24-May-21,14.33,14.80,13.90,14.68,410576
21-May-21,14.43,14.75,13.95,14.23,114435
20-May-21,14.29,14.55,13.94,14.14,307430
19-May-21,13.62,14.67,13.18,14.12,519472
18-May-21,13.11,13.90,13.11,13.60,244136
17-May-21,12.61,13.46,12.60,13.10,345421
14-May-21,12.89,13.07,12.40,12.89,602330
13-May-21,12.72,14.00,12.34,12.53,1416286
12-May-21,12.85,13.60,12.33,12.60,524120
11-May-21,13.75,14.28,12.50,12.65,880218
10-May-21,13.98,14.19,13.42,13.55,442788
07-May-21,13.56,13.75,12.80,13.38,524301
06-May-21,14.02,14.19,13.50,13.50,568817
05-May-21,14.56,14.99,13.91,13.91,625780
04-May-21,14.48,17.62,13.85,14.56,5128289
03-May-21,14.45,14.45,13.54,14.20,470278
30-Apr-21,12.90,14.40,12.25,14.40,1092217
29-Apr-21,13.79,13.79,12.84,13.01,346025
28-Apr-21,13.25,13.45,13.07,13.21,109555
27-Apr-21,13.80,14.01,13.12,13.18,224503
26-Apr-21,13.20,14.00,13.10,13.41,243144
23-Apr-21,13.30,14.50,13.02,13.07,548565
22-Apr-21,13.01,13.98,13.00,13.00,333969
20-Apr-21,13.84,14.95,12.95,12.95,560440
19-Apr-21,12.34,14.00,12.01,13.86,1303877
16-Apr-21,12.49,12.49,11.99,12.34,1307743
15-Apr-21,12.20,12.80,11.71,12.29,1157866
14-Apr-21,13.29,13.94,11.74,12.02,1444657
13-Apr-21,10.90,14.00,10.52,13.03,6800486
12-Apr-21,9.50,11.50,9.29,11.50,2313504
09-Apr-21,9.12,9.39,9.00,9.10,72151
08-Apr-21,8.94,9.43,8.85,9.10,205967
07-Apr-21,9.24,9.24,8.70,8.86,181789
06-Apr-21,9.78,9.89,9.12,9.24,299384
05-Apr-21,9.77,10.14,9.51,9.78,117931
01-Apr-21,10.35,10.36,8.50,9.78,866094
31-Mar-21,9.90,10.21,9.65,10.00,83846
30-Mar-21,10.28,10.89,10.11,10.11,54259
29-Mar-21,10.32,11.05,9.89,10.40,242123
26-Mar-21,10.00,10.51,9.61,10.20,457259
25-Mar-21,9.90,10.20,9.71,10.20,380174
24-Mar-21,10.27,10.99,9.86,9.97,613138
23-Mar-21,10.32,11.50,9.84,10.01,2584913
22-Mar-21,9.00,9.62,8.25,9.62,2439346
19-Mar-21,7.70,10.32,7.20,8.50,2601972
18-Mar-21,6.95,7.80,6.74,7.70,972728
17-Mar-21,6.81,6.93,6.68,6.85,220700
16-Mar-21,7.10,7.33,6.78,6.80,122802
15-Mar-21,7.14,7.18,6.85,6.95,225749
12-Mar-21,7.48,7.98,7.00,7.00,624000
11-Mar-21,6.82,7.10,6.73,7.10,324394
10-Mar-21,6.76,6.88,6.69,6.86,31743
09-Mar-21,6.88,6.89,6.61,6.89,87830
08-Mar-21,6.90,6.92,6.61,6.90,100974

*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...