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 |
| 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 |
| 17/06/2019 | -3,85% | -0,15 | 3,75 | 3,90 | 3,71 | 3,90 | 46K | 29 |
| 14/06/2019 | -5,34% | -0,22 | 3,90 | 4,12 | 3,88 | 4,12 | 18K | 22 |
| 13/06/2019 | 3,52% | 0,14 | 4,12 | 3,93 | 3,93 | 4,19 | 42K | 42 |
| 12/06/2019 | -5,24% | -0,22 | 3,98 | 4,15 | 3,90 | 4,15 | 138K | 88 |
| 11/06/2019 | -9,68% | -0,45 | 4,20 | 4,63 | 4,20 | 4,63 | 66K | 52 |
| 10/06/2019 | -1,06% | -0,05 | 4,65 | 4,65 | 4,65 | 4,85 | 28K | 24 |
| 07/06/2019 | 0,00% | 0,00 | 4,70 | 4,70 | 4,54 | 4,71 | 55K | 44 |
| 06/06/2019 | -8,56% | -0,44 | 4,70 | 5,14 | 4,65 | 5,19 | 158K | 103 |
| 05/06/2019 | 4,90% | 0,24 | 5,14 | 4,77 | 4,70 | 5,60 | 287K | 210 |
| 04/06/2019 | -22,35% | -1,41 | 4,90 | 6,66 | 4,90 | 7,30 | 1M | 479 |
| 03/06/2019 | 21,11% | 1,10 | 6,31 | 5,65 | 5,64 | 6,49 | 842K | 291 |
| 31/05/2019 | 7,42% | 0,36 | 5,21 | 4,86 | 4,86 | 6,29 | 2M | 283 |
| 30/05/2019 | 6,83% | 0,31 | 4,85 | 4,81 | 4,60 | 5,13 | 411K | 218 |
| 29/05/2019 | 8,87% | 0,37 | 4,54 | 4,08 | 3,90 | 4,70 | 226K | 158 |
| 28/05/2019 | -16,60% | -0,83 | 4,17 | 4,96 | 3,80 | 5,25 | 588K | 386 |
| 27/05/2019 | 58,73% | 1,85 | 5,00 | 3,12 | 3,12 | 5,80 | 1M | 474 |
| 24/05/2019 | 13,31% | 0,37 | 3,15 | 2,79 | 2,78 | 3,25 | 182K | 72 |
| 23/05/2019 | -4,14% | -0,12 | 2,78 | 2,78 | 2,78 | 2,78 | 278 | 1 |
| 22/05/2019 | 3,57% | 0,10 | 2,90 | 2,80 | 2,80 | 2,90 | 65K | 20 |
| 21/05/2019 | 5,66% | 0,15 | 2,80 | 2,80 | 2,80 | 3,05 | 81K | 36 |
| 20/05/2019 | -5,36% | -0,15 | 2,65 | 2,80 | 2,65 | 2,80 | 12K | 7 |
| 17/05/2019 | -1,06% | -0,03 | 2,80 | 2,82 | 2,75 | 2,90 | 58K | 24 |
| 16/05/2019 | 8,85% | 0,23 | 2,83 | 2,60 | 2,60 | 2,83 | 32K | 13 |
| 15/05/2019 | 0,00% | 0,00 | 2,60 | 2,32 | 2,32 | 2,60 | 1K | 4 |
| 14/05/2019 | 0,00% | 0,00 | 2,60 | 2,57 | 2,57 | 2,60 | 2K | 4 |
| 13/05/2019 | 2,77% | 0,07 | 2,60 | 2,60 | 2,60 | 2,60 | 260 | 1 |
| 10/05/2019 | 1,20% | 0,03 | 2,53 | 2,50 | 2,50 | 2,69 | 9K | 8 |
| 09/05/2019 | 4,17% | 0,10 | 2,50 | 2,42 | 2,41 | 2,50 | 733 | 3 |
| 08/05/2019 | -8,05% | -0,21 | 2,40 | 2,60 | 2,40 | 2,60 | 4K | 11 |
| 07/05/2019 | -4,74% | -0,13 | 2,61 | 2,75 | 2,61 | 2,75 | 11K | 8 |
| 06/05/2019 | 9,60% | 0,24 | 2,74 | 2,70 | 2,70 | 2,75 | 67K | 30 |
| 02/05/2019 | -3,85% | -0,10 | 2,50 | 2,40 | 2,40 | 2,50 | 7K | 5 |
| 30/04/2019 | -1,14% | -0,03 | 2,60 | 2,63 | 2,51 | 2,63 | 32K | 16 |
| 29/04/2019 | 19,55% | 0,43 | 2,63 | 2,20 | 2,20 | 2,64 | 32K | 28 |
| 26/04/2019 | 0,46% | 0,01 | 2,20 | 2,25 | 2,20 | 2,52 | 93K | 45 |
| 25/04/2019 | 6,83% | 0,14 | 2,19 | 2,10 | 2,10 | 2,20 | 2K | 5 |
| 24/04/2019 | 1,49% | 0,03 | 2,05 | 1,95 | 1,95 | 2,09 | 19K | 8 |
| 23/04/2019 | 1,00% | 0,02 | 2,02 | 2,00 | 2,00 | 2,02 | 2K | 6 |
| 22/04/2019 | 5,26% | 0,10 | 2,00 | 1,80 | 1,80 | 2,00 | 4K | 8 |
Date,Open,High,Low,Close,Volume
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-19,3.90,3.90,3.71,3.75,46196
14-Jun-19,4.12,4.12,3.88,3.90,18174
13-Jun-19,3.93,4.19,3.93,4.12,41635
12-Jun-19,4.15,4.15,3.90,3.98,137906
11-Jun-19,4.63,4.63,4.20,4.20,66375
10-Jun-19,4.65,4.85,4.65,4.65,28267
07-Jun-19,4.70,4.71,4.54,4.70,54618
06-Jun-19,5.14,5.19,4.65,4.70,158091
05-Jun-19,4.77,5.60,4.70,5.14,287495
04-Jun-19,6.66,7.30,4.90,4.90,1022775
03-Jun-19,5.65,6.49,5.64,6.31,841755
31-May-19,4.86,6.29,4.86,5.21,1745966
30-May-19,4.81,5.13,4.60,4.85,410768
29-May-19,4.08,4.70,3.90,4.54,225721
28-May-19,4.96,5.25,3.80,4.17,587518
27-May-19,3.12,5.80,3.12,5.00,1425900
24-May-19,2.79,3.25,2.78,3.15,182310
23-May-19,2.78,2.78,2.78,2.78,278
22-May-19,2.80,2.90,2.80,2.90,65022
21-May-19,2.80,3.05,2.80,2.80,81467
20-May-19,2.80,2.80,2.65,2.65,12500
17-May-19,2.82,2.90,2.75,2.80,58258
16-May-19,2.60,2.83,2.60,2.83,32141
15-May-19,2.32,2.60,2.32,2.60,1012
14-May-19,2.57,2.60,2.57,2.60,2325
13-May-19,2.60,2.60,2.60,2.60,260
10-May-19,2.50,2.69,2.50,2.53,9334
09-May-19,2.42,2.50,2.41,2.50,733
08-May-19,2.60,2.60,2.40,2.40,4013
07-May-19,2.75,2.75,2.61,2.61,10973
06-May-19,2.70,2.75,2.70,2.74,67116
02-May-19,2.40,2.50,2.40,2.50,7150
30-Apr-19,2.63,2.63,2.51,2.60,32222
29-Apr-19,2.20,2.64,2.20,2.63,32163
26-Apr-19,2.25,2.52,2.20,2.20,93433
25-Apr-19,2.10,2.20,2.10,2.19,2138
24-Apr-19,1.95,2.09,1.95,2.05,19474
23-Apr-19,2.00,2.02,2.00,2.02,1605
22-Apr-19,1.80,2.00,1.80,2.00,4165
17-Apr-19,1.90,1.90,1.90,1.90,4165
16-Apr-19,1.94,2.05,1.90,1.90,4165
15-Apr-19,1.94,1.94,1.90,1.90,4165
12-Apr-19,1.94,1.95,1.94,1.95,4165
11-Apr-19,1.91,1.91,1.91,1.91,4165
10-Apr-19,1.95,1.95,1.90,1.90,4165
08-Apr-19,1.95,2.00,1.90,1.90,4165
05-Apr-19,1.95,1.95,1.95,1.95,4165
04-Apr-19,1.95,1.95,1.95,1.95,4165
03-Apr-19,2.04,2.04,1.95,1.95,4165
02-Apr-19,2.06,2.13,2.05,2.05,4165
01-Apr-19,2.10,2.10,2.10,2.10,4165
29-Mar-19,2.05,2.10,2.05,2.10,4165
28-Mar-19,2.11,2.11,2.05,2.05,4165
27-Mar-19,2.10,2.10,2.10,2.10,4165
26-Mar-19,2.18,2.20,2.12,2.12,4165
22-Mar-19,2.16,2.16,2.16,2.16,4165
21-Mar-19,2.18,2.18,2.15,2.15,4165
20-Mar-19,2.19,2.28,2.19,2.28,4165
19-Mar-19,2.20,2.20,2.20,2.20,4165
18-Mar-19,2.23,2.29,2.23,2.29,4165
15-Mar-19,2.27,2.27,2.20,2.23,4165
14-Mar-19,2.29,2.29,2.29,2.29,4165
13-Mar-19,2.27,2.28,2.27,2.28,4165
12-Mar-19,2.30,2.30,2.30,2.30,4165
11-Mar-19,2.30,2.30,2.30,2.30,4165
07-Mar-19,2.30,2.30,2.30,2.30,4165
06-Mar-19,2.30,2.30,2.30,2.30,4165
28-Feb-19,2.25,2.25,2.20,2.25,4165
27-Feb-19,2.30,2.43,2.20,2.28,4165
25-Feb-19,2.35,2.36,2.35,2.36,4165
22-Feb-19,2.35,2.35,2.35,2.35,4165
21-Feb-19,2.30,2.30,2.25,2.25,4165
*exoneração de responsabilidade