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
05/12/2023	-1,15%	-0,22	18,98	18,00	18,00	18,98	4K	2
04/12/2023	0,05%	0,01	19,20	18,00	17,99	19,20	163K	20
01/12/2023	6,02%	1,09	19,19	18,09	18,09	19,19	159K	30
30/11/2023	3,55%	0,62	18,10	17,90	17,90	18,10	18K	5
29/11/2023	-3,69%	-0,67	17,48	18,14	17,48	18,15	13K	3
28/11/2023	2,25%	0,40	18,15	18,24	18,15	18,25	11K	5
27/11/2023	-4,05%	-0,75	17,75	18,47	17,75	18,50	33K	7
24/11/2023	0,00%	0,00	18,50	17,01	17,01	18,50	13K	6
23/11/2023	0,00%	0,00	18,50	17,50	17,50	18,50	9K	5
22/11/2023	0,00%	0,00	18,50	17,70	17,70	18,50	5K	2
21/11/2023	-0,11%	-0,02	18,50	18,49	18,49	18,50	4K	2

20/11/2023	3,46%	0,62	18,52	18,00	18,00	18,52	91K	26
17/11/2023	-0,44%	-0,08	17,90	17,99	17,46	17,99	27K	6
16/11/2023	1,75%	0,31	17,98	17,46	17,25	17,98	50K	11
14/11/2023	1,44%	0,25	17,67	17,50	17,50	18,21	124K	19
13/11/2023	-6,39%	-1,19	17,42	18,50	17,00	18,50	24K	12
10/11/2023	6,04%	1,06	18,61	17,79	17,50	18,64	207K	34
08/11/2023	0,00%	0,00	17,55	17,58	17,49	17,91	40K	11
07/11/2023	3,24%	0,55	17,55	17,19	16,01	17,91	66K	20
06/11/2023	3,60%	0,59	17,00	16,32	16,32	17,01	246K	34
03/11/2023	9,33%	1,40	16,41	15,50	15,50	16,41	8K	5
01/11/2023	-7,06%	-1,14	15,01	15,83	15,01	16,00	40K	7
31/10/2023	-2,12%	-0,35	16,15	16,50	16,15	16,59	62K	19
30/10/2023	15,71%	2,24	16,50	15,50	14,81	17,50	324K	44
27/10/2023	-4,93%	-0,74	14,26	15,01	14,26	15,01	18K	6
26/10/2023	-0,07%	-0,01	15,00	15,49	15,00	15,50	167K	12
25/10/2023	-5,00%	-0,79	15,01	15,50	15,00	15,50	9K	4
24/10/2023	0,89%	0,14	15,80	15,36	15,36	15,80	3K	2
23/10/2023	-2,12%	-0,34	15,66	15,68	15,66	15,99	8K	3
20/10/2023	0,63%	0,10	16,00	15,98	15,71	16,00	80K	11
19/10/2023	0,06%	0,01	15,90	15,57	15,51	15,90	19K	7
18/10/2023	-0,38%	-0,06	15,89	15,63	14,40	15,95	164K	42
17/10/2023	4,93%	0,75	15,95	15,60	15,20	15,95	111K	13
16/10/2023	-0,98%	-0,15	15,20	15,21	15,20	15,70	50K	16
11/10/2023	-1,92%	-0,30	15,35	15,66	15,30	15,66	28K	9
10/10/2023	-0,25%	-0,04	15,65	15,85	15,48	15,94	174K	32
09/10/2023	8,88%	1,28	15,69	14,40	14,40	16,00	648K	94
05/10/2023	-1,17%	-0,17	14,41	14,03	14,03	14,41	10K	6
04/10/2023	-0,07%	-0,01	14,58	13,80	13,75	14,58	23K	15
03/10/2023	-2,73%	-0,41	14,59	14,00	13,98	14,98	13K	8
29/09/2023	-1,32%	-0,20	15,00	15,47	15,00	15,50	96K	24
28/09/2023	10,22%	1,41	15,20	13,90	13,90	15,80	99K	36
27/09/2023	-5,93%	-0,87	13,79	14,00	13,60	14,00	47K	26
26/09/2023	-8,20%	-1,31	14,66	15,40	14,66	15,40	14K	7
25/09/2023	1,65%	0,26	15,97	15,69	15,38	15,99	27K	13
22/09/2023	1,95%	0,30	15,71	15,99	15,33	15,99	36K	8
21/09/2023	-7,61%	-1,27	15,41	15,40	15,38	16,48	13K	8
20/09/2023	4,32%	0,69	16,68	15,95	15,95	16,68	31K	8
19/09/2023	5,89%	0,89	15,99	15,13	15,10	15,99	63K	30
18/09/2023	-1,24%	-0,19	15,10	15,01	15,01	15,29	12K	7
15/09/2023	-0,71%	-0,11	15,29	15,40	14,50	15,40	93K	34
14/09/2023	-2,47%	-0,39	15,40	15,90	15,40	15,94	27K	14
13/09/2023	1,87%	0,29	15,79	15,51	15,40	15,79	58K	20
12/09/2023	0,45%	0,07	15,50	15,43	15,43	15,85	5K	3
11/09/2023	-0,26%	-0,04	15,43	15,22	15,12	16,09	125K	39
08/09/2023	-5,27%	-0,86	15,47	16,17	15,47	16,68	11K	7
06/09/2023	-6,63%	-1,16	16,33	17,32	16,33	17,32	61K	7
05/09/2023	0,69%	0,12	17,49	17,20	17,00	17,49	29K	11
04/09/2023	4,26%	0,71	17,37	16,67	16,67	17,37	49K	13
01/09/2023	4,12%	0,66	16,66	15,84	15,12	17,05	117K	29
31/08/2023	-5,33%	-0,90	16,00	16,73	15,60	16,73	37K	21
30/08/2023	1,68%	0,28	16,90	16,62	16,00	16,90	40K	20
29/08/2023	-1,01%	-0,17	16,62	16,63	16,62	16,75	12K	5
28/08/2023	-0,36%	-0,06	16,79	16,84	16,43	16,84	40K	18
25/08/2023	-1,98%	-0,34	16,85	17,02	16,85	17,25	53K	14
24/08/2023	5,01%	0,82	17,19	16,21	16,21	18,00	252K	45
23/08/2023	0,43%	0,07	16,37	15,63	15,63	16,37	41K	14
22/08/2023	0,99%	0,16	16,30	15,68	15,68	16,30	43K	15
21/08/2023	0,88%	0,14	16,14	15,54	15,50	16,14	255K	34
18/08/2023	3,90%	0,60	16,00	15,51	15,50	16,19	282K	42
17/08/2023	-2,10%	-0,33	15,40	15,54	15,40	15,79	302K	26
16/08/2023	-1,63%	-0,26	15,73	15,96	15,73	16,30	306K	31
15/08/2023	0,69%	0,11	15,99	15,21	15,05	16,34	318K	62
14/08/2023	2,72%	0,42	15,88	15,00	15,00	16,10	89K	27
11/08/2023	1,71%	0,26	15,46	15,46	15,10	15,46	35K	16
10/08/2023	-4,76%	-0,76	15,20	15,70	15,20	16,00	94K	27
09/08/2023	0,31%	0,05	15,96	15,91	15,51	16,00	319K	19
08/08/2023	7,50%	1,11	15,91	14,90	14,90	16,10	171K	48
07/08/2023	-8,70%	-1,41	14,80	16,21	14,80	16,30	123K	46
04/08/2023	-4,65%	-0,79	16,21	16,49	15,61	16,89	105K	22
02/08/2023	-0,82%	-0,14	17,00	16,62	16,45	17,07	27K	13
01/08/2023	-0,64%	-0,11	17,14	17,16	17,03	17,16	19K	9
31/07/2023	0,52%	0,09	17,25	17,15	16,60	17,25	112K	35
28/07/2023	0,41%	0,07	17,16	16,96	16,79	17,20	70K	22
27/07/2023	0,65%	0,11	17,09	16,99	16,55	17,15	76K	26
26/07/2023	5,66%	0,91	16,98	15,64	15,50	16,98	311K	61
25/07/2023	-2,13%	-0,35	16,07	16,37	16,07	16,37	11K	7
24/07/2023	0,74%	0,12	16,42	15,00	15,00	16,42	68K	25
21/07/2023	-2,63%	-0,44	16,30	16,15	16,12	16,94	92K	39
20/07/2023	-0,36%	-0,06	16,74	16,36	16,35	16,74	17K	8
19/07/2023	-1,00%	-0,17	16,80	16,80	16,33	16,98	179K	70
18/07/2023	-0,76%	-0,13	16,97	17,09	16,45	17,10	129K	33
17/07/2023	1,79%	0,30	17,10	16,49	16,04	17,15	169K	52
14/07/2023	10,82%	1,64	16,80	15,15	15,01	16,80	202K	72
13/07/2023	1,34%	0,20	15,16	14,80	14,76	15,17	118K	26
12/07/2023	7,63%	1,06	14,96	13,90	13,90	15,18	352K	94
11/07/2023	4,51%	0,60	13,90	13,47	13,15	14,00	198K	53
10/07/2023	2,47%	0,32	13,30	12,95	12,54	13,30	230K	38
07/07/2023	0,23%	0,03	12,98	12,94	12,76	12,98	63K	13
06/07/2023	0,78%	0,10	12,95	12,96	12,42	12,96	99K	40
05/07/2023	0,71%	0,09	12,85	12,93	12,50	12,93	36K	16
04/07/2023	1,11%	0,14	12,76	12,44	12,32	12,88	48K	20
03/07/2023	3,44%	0,42	12,62	12,20	12,20	12,89	112K	35
30/06/2023	-2,01%	-0,25	12,20	11,61	11,60	12,45	64K	28
29/06/2023	3,84%	0,46	12,45	12,47	12,00	12,50	50K	16
28/06/2023	6,11%	0,69	11,99	11,59	11,59	12,40	89K	34
27/06/2023	5,12%	0,55	11,30	10,81	10,35	11,50	113K	22
26/06/2023	-0,46%	-0,05	10,75	10,79	10,74	10,87	52K	14
23/06/2023	4,55%	0,47	10,80	10,32	10,32	10,80	30K	11
22/06/2023	-2,46%	-0,26	10,33	10,54	10,31	10,59	19K	6
21/06/2023	0,86%	0,09	10,59	10,50	10,30	10,59	21K	9
20/06/2023	-0,94%	-0,10	10,50	10,59	10,20	10,65	62K	18
19/06/2023	2,51%	0,26	10,60	10,34	10,34	10,68	47K	11
16/06/2023	3,40%	0,34	10,34	10,00	10,00	10,34	8K	4
15/06/2023	-4,58%	-0,48	10,00	10,39	10,00	10,39	11K	3
14/06/2023	5,86%	0,58	10,48	9,88	9,70	10,48	48K	9
13/06/2023	1,96%	0,19	9,90	9,90	9,90	9,90	990	1
12/06/2023	-4,71%	-0,48	9,71	10,16	9,70	10,19	124K	19
09/06/2023	3,45%	0,34	10,19	9,86	9,85	10,39	77K	18
07/06/2023	5,91%	0,55	9,85	9,79	9,75	9,98	25K	11
06/06/2023	-2,11%	-0,20	9,30	9,60	9,30	9,60	38K	13
05/06/2023	1,06%	0,10	9,50	9,40	9,40	9,65	30K	8
02/06/2023	-1,05%	-0,10	9,40	9,51	9,30	9,59	59K	16
01/06/2023	1,93%	0,18	9,50	9,50	9,50	9,50	5K	1
31/05/2023	-5,57%	-0,55	9,32	9,80	9,17	9,80	51K	19
30/05/2023	-2,85%	-0,29	9,87	9,76	9,75	9,87	6K	5
29/05/2023	1,50%	0,15	10,16	9,56	9,56	10,48	63K	30
26/05/2023	-4,30%	-0,45	10,01	10,40	10,01	10,60	68K	32
25/05/2023	5,76%	0,57	10,46	10,00	9,89	10,48	84K	21
24/05/2023	2,06%	0,20	9,89	9,84	9,51	9,89	43K	14
23/05/2023	-3,10%	-0,31	9,69	9,99	9,69	10,00	16K	9
22/05/2023	0,00%	0,00	10,00	9,99	9,97	10,00	24K	8
19/05/2023	3,20%	0,31	10,00	9,66	9,56	10,00	72K	35
18/05/2023	-	-	9,69	9,50	9,05	9,69	46K	13

Date,Open,High,Low,Close,Volume
05-Dec-23,18.00,18.98,18.00,18.98,3698
04-Dec-23,18.00,19.20,17.99,19.20,163170
01-Dec-23,18.09,19.19,18.09,19.19,159408
30-Nov-23,17.90,18.10,17.90,18.10,18077
29-Nov-23,18.14,18.15,17.48,17.48,12637
28-Nov-23,18.24,18.25,18.15,18.15,10909
27-Nov-23,18.47,18.50,17.75,17.75,32688
24-Nov-23,17.01,18.50,17.01,18.50,12610
23-Nov-23,17.50,18.50,17.50,18.50,9092
22-Nov-23,17.70,18.50,17.70,18.50,5470
21-Nov-23,18.49,18.50,18.49,18.50,3699
20-Nov-23,18.00,18.52,18.00,18.52,91197
17-Nov-23,17.99,17.99,17.46,17.90,26908
16-Nov-23,17.46,17.98,17.25,17.98,50336
14-Nov-23,17.50,18.21,17.50,17.67,123955
13-Nov-23,18.50,18.50,17.00,17.42,24397
10-Nov-23,17.79,18.64,17.50,18.61,207323
08-Nov-23,17.58,17.91,17.49,17.55,40453
07-Nov-23,17.19,17.91,16.01,17.55,66086
06-Nov-23,16.32,17.01,16.32,17.00,245974
03-Nov-23,15.50,16.41,15.50,16.41,8042
01-Nov-23,15.83,16.00,15.01,15.01,39989
31-Oct-23,16.50,16.59,16.15,16.15,61878
30-Oct-23,15.50,17.50,14.81,16.50,323627
27-Oct-23,15.01,15.01,14.26,14.26,17733
26-Oct-23,15.49,15.50,15.00,15.00,166600
25-Oct-23,15.50,15.50,15.00,15.01,9051
24-Oct-23,15.36,15.80,15.36,15.80,3116
23-Oct-23,15.68,15.99,15.66,15.66,7867
20-Oct-23,15.98,16.00,15.71,16.00,79884
19-Oct-23,15.57,15.90,15.51,15.90,18834
18-Oct-23,15.63,15.95,14.40,15.89,163818
17-Oct-23,15.60,15.95,15.20,15.95,111324
16-Oct-23,15.21,15.70,15.20,15.20,50316
11-Oct-23,15.66,15.66,15.30,15.35,27870
10-Oct-23,15.85,15.94,15.48,15.65,173812
09-Oct-23,14.40,16.00,14.40,15.69,647599
05-Oct-23,14.03,14.41,14.03,14.41,10025
04-Oct-23,13.80,14.58,13.75,14.58,22574
03-Oct-23,14.00,14.98,13.98,14.59,12872
29-Sep-23,15.47,15.50,15.00,15.00,95750
28-Sep-23,13.90,15.80,13.90,15.20,99036
27-Sep-23,14.00,14.00,13.60,13.79,47012
26-Sep-23,15.40,15.40,14.66,14.66,13638
25-Sep-23,15.69,15.99,15.38,15.97,26907
22-Sep-23,15.99,15.99,15.33,15.71,35758
21-Sep-23,15.40,16.48,15.38,15.41,12536
20-Sep-23,15.95,16.68,15.95,16.68,30546
19-Sep-23,15.13,15.99,15.10,15.99,63113
18-Sep-23,15.01,15.29,15.01,15.10,12091
15-Sep-23,15.40,15.40,14.50,15.29,92833
14-Sep-23,15.90,15.94,15.40,15.40,26795
13-Sep-23,15.51,15.79,15.40,15.79,57601
12-Sep-23,15.43,15.85,15.43,15.50,4678
11-Sep-23,15.22,16.09,15.12,15.43,125162
08-Sep-23,16.17,16.68,15.47,15.47,11349
06-Sep-23,17.32,17.32,16.33,16.33,61116
05-Sep-23,17.20,17.49,17.00,17.49,29355
04-Sep-23,16.67,17.37,16.67,17.37,49135
01-Sep-23,15.84,17.05,15.12,16.66,116935
31-Aug-23,16.73,16.73,15.60,16.00,36965
30-Aug-23,16.62,16.90,16.00,16.90,39695
29-Aug-23,16.63,16.75,16.62,16.62,11688
28-Aug-23,16.84,16.84,16.43,16.79,39908
25-Aug-23,17.02,17.25,16.85,16.85,52556
24-Aug-23,16.21,18.00,16.21,17.19,251523
23-Aug-23,15.63,16.37,15.63,16.37,40543
22-Aug-23,15.68,16.30,15.68,16.30,42603
21-Aug-23,15.54,16.14,15.50,16.14,254745
18-Aug-23,15.51,16.19,15.50,16.00,281501
17-Aug-23,15.54,15.79,15.40,15.40,302208
16-Aug-23,15.96,16.30,15.73,15.73,305535
15-Aug-23,15.21,16.34,15.05,15.99,317558
14-Aug-23,15.00,16.10,15.00,15.88,88705
11-Aug-23,15.46,15.46,15.10,15.46,35146
10-Aug-23,15.70,16.00,15.20,15.20,94136
09-Aug-23,15.91,16.00,15.51,15.96,318992
08-Aug-23,14.90,16.10,14.90,15.91,171201
07-Aug-23,16.21,16.30,14.80,14.80,122938
04-Aug-23,16.49,16.89,15.61,16.21,105122
02-Aug-23,16.62,17.07,16.45,17.00,26885
01-Aug-23,17.16,17.16,17.03,17.14,18805
31-Jul-23,17.15,17.25,16.60,17.25,112433
28-Jul-23,16.96,17.20,16.79,17.16,69932
27-Jul-23,16.99,17.15,16.55,17.09,76426
26-Jul-23,15.64,16.98,15.50,16.98,311051
25-Jul-23,16.37,16.37,16.07,16.07,11323
24-Jul-23,15.00,16.42,15.00,16.42,67602
21-Jul-23,16.15,16.94,16.12,16.30,92098
20-Jul-23,16.36,16.74,16.35,16.74,16535
19-Jul-23,16.80,16.98,16.33,16.80,178680
18-Jul-23,17.09,17.10,16.45,16.97,128877
17-Jul-23,16.49,17.15,16.04,17.10,168624
14-Jul-23,15.15,16.80,15.01,16.80,202208
13-Jul-23,14.80,15.17,14.76,15.16,118046
12-Jul-23,13.90,15.18,13.90,14.96,352282
11-Jul-23,13.47,14.00,13.15,13.90,198226
10-Jul-23,12.95,13.30,12.54,13.30,229530
07-Jul-23,12.94,12.98,12.76,12.98,63460
06-Jul-23,12.96,12.96,12.42,12.95,98823
05-Jul-23,12.93,12.93,12.50,12.85,35784
04-Jul-23,12.44,12.88,12.32,12.76,48172
03-Jul-23,12.20,12.89,12.20,12.62,112242
30-Jun-23,11.61,12.45,11.60,12.20,64326
29-Jun-23,12.47,12.50,12.00,12.45,50342
28-Jun-23,11.59,12.40,11.59,11.99,89209
27-Jun-23,10.81,11.50,10.35,11.30,112733
26-Jun-23,10.79,10.87,10.74,10.75,51734
23-Jun-23,10.32,10.80,10.32,10.80,30377
22-Jun-23,10.54,10.59,10.31,10.33,18938
21-Jun-23,10.50,10.59,10.30,10.59,20786
20-Jun-23,10.59,10.65,10.20,10.50,62436
19-Jun-23,10.34,10.68,10.34,10.60,46878
16-Jun-23,10.00,10.34,10.00,10.34,8049
15-Jun-23,10.39,10.39,10.00,10.00,11040
14-Jun-23,9.88,10.48,9.70,10.48,47662
13-Jun-23,9.90,9.90,9.90,9.90,990
12-Jun-23,10.16,10.19,9.70,9.71,124307
09-Jun-23,9.86,10.39,9.85,10.19,77307
07-Jun-23,9.79,9.98,9.75,9.85,24720
06-Jun-23,9.60,9.60,9.30,9.30,38108
05-Jun-23,9.40,9.65,9.40,9.50,30461
02-Jun-23,9.51,9.59,9.30,9.40,58541
01-Jun-23,9.50,9.50,9.50,9.50,4750
31-May-23,9.80,9.80,9.17,9.32,51320
30-May-23,9.76,9.87,9.75,9.87,5863
29-May-23,9.56,10.48,9.56,10.16,62686
26-May-23,10.40,10.60,10.01,10.01,68413
25-May-23,10.00,10.48,9.89,10.46,84454
24-May-23,9.84,9.89,9.51,9.89,43388
23-May-23,9.99,10.00,9.69,9.69,15804
22-May-23,9.99,10.00,9.97,10.00,23899
19-May-23,9.66,10.00,9.56,10.00,71853
18-May-23,9.50,9.69,9.05,9.69,45672

*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