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
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	-1,51%	-0,20	13,01	13,22	13,00	13,22	32K	7
15/07/2024	-3,58%	-0,49	13,21	13,15	13,15	13,49	15K	7
12/07/2024	0,29%	0,04	13,70	13,79	13,60	13,80	18K	4
11/07/2024	1,19%	0,16	13,66	13,02	13,00	13,70	187K	25
10/07/2024	3,85%	0,50	13,50	13,00	12,99	13,50	52K	12
09/07/2024	0,00%	0,00	13,00	13,00	13,00	13,00	6K	1
08/07/2024	-1,29%	-0,17	13,00	13,00	13,00	13,00	8K	2
05/07/2024	-4,57%	-0,63	13,17	13,69	12,72	13,69	61K	24
04/07/2024	4,55%	0,60	13,80	13,40	13,40	13,80	34K	10
03/07/2024	-2,08%	-0,28	13,20	13,34	12,50	14,00	209K	65
02/07/2024	10,04%	1,23	13,48	12,58	12,35	13,48	45K	15
01/07/2024	3,81%	0,45	12,25	11,90	11,60	13,00	162K	41
28/06/2024	3,51%	0,40	11,80	11,50	11,50	11,90	19K	7
27/06/2024	1,79%	0,20	11,40	11,30	11,30	11,90	53K	13
26/06/2024	3,99%	0,43	11,20	11,00	11,00	11,20	13K	4
25/06/2024	-2,09%	-0,23	10,77	10,81	10,77	10,82	24K	12
24/06/2024	-0,90%	-0,10	11,00	11,00	11,00	11,00	1K	1
21/06/2024	-7,50%	-0,90	11,10	11,10	10,87	11,44	44K	27
20/06/2024	7,33%	0,82	12,00	11,16	11,16	12,31	32K	14
19/06/2024	4,49%	0,48	11,18	10,50	10,50	11,18	49K	22
18/06/2024	3,68%	0,38	10,70	10,55	10,55	11,00	31K	14
17/06/2024	-1,71%	-0,18	10,32	11,00	10,32	11,00	9K	7
14/06/2024	2,94%	0,30	10,50	10,25	10,03	10,50	265K	47
13/06/2024	-2,86%	-0,30	10,20	10,20	10,20	10,20	11K	5
12/06/2024	-2,78%	-0,30	10,50	10,50	10,50	10,50	1K	1
11/06/2024	3,75%	0,39	10,80	10,80	10,80	10,80	1K	1
10/06/2024	-5,36%	-0,59	10,41	11,14	10,38	11,14	16K	5
07/06/2024	0,00%	0,00	11,00	11,00	11,00	11,40	20K	5
06/06/2024	7,74%	0,79	11,00	10,40	10,40	11,00	29K	14
05/06/2024	-7,18%	-0,79	10,21	11,00	10,21	11,00	9K	7
03/06/2024	2,80%	0,30	11,00	10,95	10,95	11,50	32K	12
31/05/2024	-5,14%	-0,58	10,70	11,08	10,52	11,08	33K	13
29/05/2024	-1,91%	-0,22	11,28	11,00	11,00	11,28	44K	17
28/05/2024	-4,17%	-0,50	11,50	12,29	11,50	12,29	18K	9
27/05/2024	-4,76%	-0,60	12,00	12,21	11,80	12,21	52K	24
23/05/2024	-2,85%	-0,37	12,60	12,61	12,60	12,61	4K	2
21/05/2024	0,00%	0,00	12,97	12,90	12,90	12,97	26K	2
20/05/2024	1,33%	0,17	12,97	12,95	12,90	12,97	28K	7
17/05/2024	-1,54%	-0,20	12,80	12,46	12,40	12,99	284K	60
16/05/2024	6,04%	0,74	13,00	12,39	12,20	13,00	106K	44
15/05/2024	-11,74%	-1,63	12,26	13,20	12,11	13,40	70K	36
14/05/2024	3,58%	0,48	13,89	13,89	13,89	13,89	1K	1
13/05/2024	-3,04%	-0,42	13,41	13,80	13,35	13,80	12K	8
10/05/2024	-8,35%	-1,26	13,83	13,60	13,21	13,91	62K	21
09/05/2024	0,67%	0,10	15,09	15,25	14,22	15,25	27K	4
08/05/2024	-2,91%	-0,45	14,99	15,48	14,14	15,48	62K	24
07/05/2024	7,52%	1,08	15,44	15,48	13,50	15,48	178K	49
06/05/2024	-17,94%	-3,14	14,36	16,31	12,25	16,31	456K	88
02/05/2024	-4,79%	-0,88	17,50	17,59	17,50	17,59	16K	6
26/04/2024	0,00%	0,00	18,38	18,38	18,38	18,38	2K	1
25/04/2024	2,17%	0,39	18,38	18,56	18,38	18,56	43K	3
24/04/2024	-4,76%	-0,90	17,99	18,11	17,99	18,20	68K	18
23/04/2024	-0,42%	-0,08	18,89	18,99	18,89	18,99	13K	3
19/04/2024	5,39%	0,97	18,97	18,50	18,50	19,00	43K	9
18/04/2024	-7,69%	-1,50	18,00	18,66	18,00	18,71	58K	17
17/04/2024	0,98%	0,19	19,50	18,51	18,15	19,50	47K	11
12/04/2024	-0,97%	-0,19	19,31	18,63	18,63	19,31	49K	17
11/04/2024	4,90%	0,91	19,50	18,59	18,30	19,50	37K	13
10/04/2024	0,22%	0,04	18,59	19,17	18,59	19,17	6K	2
09/04/2024	-2,37%	-0,45	18,55	19,03	18,55	19,03	21K	11
08/04/2024	8,26%	1,45	19,00	18,00	18,00	19,99	25K	10
05/04/2024	-5,19%	-0,96	17,55	19,00	17,50	19,00	44K	17
03/04/2024	-5,85%	-1,15	18,51	19,65	18,51	19,65	4K	2
02/04/2024	0,00%	0,00	19,66	19,66	19,66	19,66	4K	1
01/04/2024	-5,89%	-1,23	19,66	20,45	19,52	20,45	57K	7
28/03/2024	1,56%	0,32	20,89	20,75	20,75	20,90	15K	3
27/03/2024	6,58%	1,27	20,57	19,51	19,51	20,99	113K	16
26/03/2024	2,60%	0,49	19,30	18,53	18,50	19,30	42K	13
25/03/2024	-5,95%	-1,19	18,81	19,20	18,81	19,90	36K	14
21/03/2024	-2,44%	-0,50	20,00	20,19	19,10	20,19	37K	17
19/03/2024	9,10%	1,71	20,50	18,80	18,80	20,50	102K	16
18/03/2024	-3,64%	-0,71	18,79	19,12	18,79	20,50	224K	39
15/03/2024	-4,88%	-1,00	19,50	20,50	19,50	20,50	41K	10
14/03/2024	-4,61%	-0,99	20,50	21,06	20,50	21,06	8K	4
12/03/2024	-0,05%	-0,01	21,49	20,50	20,50	21,49	13K	3
11/03/2024	8,04%	1,60	21,50	22,00	21,50	22,00	55K	14
08/03/2024	-2,93%	-0,60	19,90	20,50	19,90	20,50	8K	3
07/03/2024	0,00%	0,00	20,50	21,74	20,50	21,75	8K	4
06/03/2024	-6,78%	-1,49	20,50	21,66	20,50	21,66	8K	3
05/03/2024	10,50%	2,09	21,99	21,00	21,00	22,00	143K	13
04/03/2024	-1,24%	-0,25	19,90	19,88	19,87	19,90	12K	5
29/02/2024	-5,80%	-1,24	20,15	21,07	20,15	21,65	13K	5
28/02/2024	-0,51%	-0,11	21,39	21,99	21,39	21,99	20K	8
27/02/2024	4,93%	1,01	21,50	20,50	20,50	21,50	31K	5
26/02/2024	8,93%	1,68	20,49	18,99	18,99	20,50	250K	20
23/02/2024	1,73%	0,32	18,81	18,49	18,49	18,81	191K	10
22/02/2024	3,70%	0,66	18,49	17,51	16,30	18,80	110K	27
21/02/2024	-5,66%	-1,07	17,83	18,67	17,83	18,67	101K	19
20/02/2024	-4,74%	-0,94	18,90	19,00	18,90	19,50	42K	9
19/02/2024	-1,20%	-0,24	19,84	19,02	19,02	19,84	6K	3
16/02/2024	1,57%	0,31	20,08	19,77	19,77	20,08	4K	2
14/02/2024	-1,20%	-0,24	19,77	19,77	19,77	19,77	4K	2
09/02/2024	-4,67%	-0,98	20,01	20,01	19,00	20,50	32K	9
08/02/2024	-1,32%	-0,28	20,99	20,20	20,20	20,99	4K	2
07/02/2024	1,29%	0,27	21,27	21,29	21,27	21,29	4K	2
06/02/2024	-5,36%	-1,19	21,00	21,52	20,41	21,52	103K	25
05/02/2024	-1,16%	-0,26	22,19	22,43	22,00	22,45	129K	10
02/02/2024	0,04%	0,01	22,45	22,44	22,44	22,45	9K	4
01/02/2024	1,26%	0,28	22,44	22,53	22,44	22,53	4K	2
30/01/2024	0,00%	0,00	22,16	22,15	22,15	22,16	18K	4
24/01/2024	-1,38%	-0,31	22,16	22,60	21,51	22,60	27K	9
23/01/2024	3,07%	0,67	22,47	21,01	21,00	22,48	11K	5
22/01/2024	-3,75%	-0,85	21,80	21,61	21,60	21,80	7K	3
19/01/2024	0,22%	0,05	22,65	23,00	22,65	23,00	57K	11
18/01/2024	-1,27%	-0,29	22,60	22,89	22,60	22,95	138K	6
17/01/2024	17,44%	3,40	22,89	20,00	19,00	23,00	627K	63
16/01/2024	3,78%	0,71	19,49	18,75	18,75	19,49	517K	28
15/01/2024	1,51%	0,28	18,78	18,49	18,49	18,78	11K	4
11/01/2024	0,00%	0,00	18,50	18,50	18,50	18,50	18K	3
10/01/2024	-2,53%	-0,48	18,50	18,01	17,60	18,82	102K	28
09/01/2024	5,27%	0,95	18,98	18,99	18,69	18,99	11K	6
08/01/2024	-4,96%	-0,94	18,03	18,11	18,03	18,30	9K	5
05/01/2024	0,64%	0,12	18,97	18,16	18,15	18,97	45K	18
03/01/2024	0,00%	0,00	18,85	18,02	17,84	18,85	13K	7
02/01/2024	-0,74%	-0,14	18,85	18,74	18,74	18,85	38K	5
28/12/2023	-0,05%	-0,01	18,99	17,51	17,42	19,00	82K	21
27/12/2023	9,20%	1,60	19,00	17,40	17,40	19,00	78K	17
26/12/2023	-4,92%	-0,90	17,40	17,40	17,40	17,40	12K	4
22/12/2023	1,67%	0,30	18,30	18,27	17,81	18,35	62K	10
21/12/2023	1,12%	0,20	18,00	18,00	18,00	18,00	2K	1
20/12/2023	-1,11%	-0,20	17,80	18,00	17,20	18,15	52K	13
19/12/2023	-0,06%	-0,01	18,00	18,19	18,00	18,20	41K	4
18/12/2023	0,00%	0,00	18,01	18,02	18,01	18,02	4K	2
15/12/2023	-2,54%	-0,47	18,01	18,50	18,00	18,50	17K	5
14/12/2023	-0,11%	-0,02	18,48	18,48	18,48	18,48	2K	1
13/12/2023	-	-	18,50	18,78	18,10	18,78	24K	10

Date,Open,High,Low,Close,Volume
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
15-Jul-24,13.15,13.49,13.15,13.21,14548
12-Jul-24,13.79,13.80,13.60,13.70,17729
11-Jul-24,13.02,13.70,13.00,13.66,186968
10-Jul-24,13.00,13.50,12.99,13.50,51716
09-Jul-24,13.00,13.00,13.00,13.00,6500
08-Jul-24,13.00,13.00,13.00,13.00,7800
05-Jul-24,13.69,13.69,12.72,13.17,60761
04-Jul-24,13.40,13.80,13.40,13.80,34193
03-Jul-24,13.34,14.00,12.50,13.20,209329
02-Jul-24,12.58,13.48,12.35,13.48,44743
01-Jul-24,11.90,13.00,11.60,12.25,161753
28-Jun-24,11.50,11.90,11.50,11.80,18684
27-Jun-24,11.30,11.90,11.30,11.40,52586
26-Jun-24,11.00,11.20,11.00,11.20,13340
25-Jun-24,10.81,10.82,10.77,10.77,23723
24-Jun-24,11.00,11.00,11.00,11.00,1100
21-Jun-24,11.10,11.44,10.87,11.10,44192
20-Jun-24,11.16,12.31,11.16,12.00,32252
19-Jun-24,10.50,11.18,10.50,11.18,49227
18-Jun-24,10.55,11.00,10.55,10.70,31461
17-Jun-24,11.00,11.00,10.32,10.32,9384
14-Jun-24,10.25,10.50,10.03,10.50,264726
13-Jun-24,10.20,10.20,10.20,10.20,11220
12-Jun-24,10.50,10.50,10.50,10.50,1050
11-Jun-24,10.80,10.80,10.80,10.80,1080
10-Jun-24,11.14,11.14,10.38,10.41,16398
07-Jun-24,11.00,11.40,11.00,11.00,19840
06-Jun-24,10.40,11.00,10.40,11.00,29334
05-Jun-24,11.00,11.00,10.21,10.21,9467
03-Jun-24,10.95,11.50,10.95,11.00,32352
31-May-24,11.08,11.08,10.52,10.70,32651
29-May-24,11.00,11.28,11.00,11.28,44239
28-May-24,12.29,12.29,11.50,11.50,17641
27-May-24,12.21,12.21,11.80,12.00,51573
23-May-24,12.61,12.61,12.60,12.60,3781
21-May-24,12.90,12.97,12.90,12.97,25870
20-May-24,12.95,12.97,12.90,12.97,28487
17-May-24,12.46,12.99,12.40,12.80,283515
16-May-24,12.39,13.00,12.20,13.00,105651
15-May-24,13.20,13.40,12.11,12.26,70195
14-May-24,13.89,13.89,13.89,13.89,1389
13-May-24,13.80,13.80,13.35,13.41,12173
10-May-24,13.60,13.91,13.21,13.83,61972
09-May-24,15.25,15.25,14.22,15.09,27228
08-May-24,15.48,15.48,14.14,14.99,61560
07-May-24,15.48,15.48,13.50,15.44,178129
06-May-24,16.31,16.31,12.25,14.36,455814
02-May-24,17.59,17.59,17.50,17.50,15804
26-Apr-24,18.38,18.38,18.38,18.38,1838
25-Apr-24,18.56,18.56,18.38,18.38,42652
24-Apr-24,18.11,18.20,17.99,17.99,68409
23-Apr-24,18.99,18.99,18.89,18.89,13241
19-Apr-24,18.50,19.00,18.50,18.97,43458
18-Apr-24,18.66,18.71,18.00,18.00,58262
17-Apr-24,18.51,19.50,18.15,19.50,47018
12-Apr-24,18.63,19.31,18.63,19.31,49270
11-Apr-24,18.59,19.50,18.30,19.50,36719
10-Apr-24,19.17,19.17,18.59,18.59,5693
09-Apr-24,19.03,19.03,18.55,18.55,20742
08-Apr-24,18.00,19.99,18.00,19.00,24849
05-Apr-24,19.00,19.00,17.50,17.55,44497
03-Apr-24,19.65,19.65,18.51,18.51,3816
02-Apr-24,19.66,19.66,19.66,19.66,3932
01-Apr-24,20.45,20.45,19.52,19.66,56808
28-Mar-24,20.75,20.90,20.75,20.89,14554
27-Mar-24,19.51,20.99,19.51,20.57,112566
26-Mar-24,18.53,19.30,18.50,19.30,42148
25-Mar-24,19.20,19.90,18.81,18.81,36459
21-Mar-24,20.19,20.19,19.10,20.00,37088
19-Mar-24,18.80,20.50,18.80,20.50,102175
18-Mar-24,19.12,20.50,18.79,18.79,224362
15-Mar-24,20.50,20.50,19.50,19.50,41471
14-Mar-24,21.06,21.06,20.50,20.50,8321
12-Mar-24,20.50,21.49,20.50,21.49,12597
11-Mar-24,22.00,22.00,21.50,21.50,54518
08-Mar-24,20.50,20.50,19.90,19.90,8109
07-Mar-24,21.74,21.75,20.50,20.50,8450
06-Mar-24,21.66,21.66,20.50,20.50,8432
05-Mar-24,21.00,22.00,21.00,21.99,142875
04-Mar-24,19.88,19.90,19.87,19.90,11935
29-Feb-24,21.07,21.65,20.15,20.15,12516
28-Feb-24,21.99,21.99,21.39,21.39,19518
27-Feb-24,20.50,21.50,20.50,21.50,31465
26-Feb-24,18.99,20.50,18.99,20.49,249794
23-Feb-24,18.49,18.81,18.49,18.81,190555
22-Feb-24,17.51,18.80,16.30,18.49,110301
21-Feb-24,18.67,18.67,17.83,17.83,100969
20-Feb-24,19.00,19.50,18.90,18.90,41840
19-Feb-24,19.02,19.84,19.02,19.84,5846
16-Feb-24,19.77,20.08,19.77,20.08,3985
14-Feb-24,19.77,19.77,19.77,19.77,3954
09-Feb-24,20.01,20.50,19.00,20.01,31861
08-Feb-24,20.20,20.99,20.20,20.99,4119
07-Feb-24,21.29,21.29,21.27,21.27,4256
06-Feb-24,21.52,21.52,20.41,21.00,102560
05-Feb-24,22.43,22.45,22.00,22.19,128864
02-Feb-24,22.44,22.45,22.44,22.45,8978
01-Feb-24,22.53,22.53,22.44,22.44,4497
30-Jan-24,22.15,22.16,22.15,22.16,17727
24-Jan-24,22.60,22.60,21.51,22.16,26506
23-Jan-24,21.01,22.48,21.00,22.47,10943
22-Jan-24,21.61,21.80,21.60,21.80,6501
19-Jan-24,23.00,23.00,22.65,22.65,57168
18-Jan-24,22.89,22.95,22.60,22.60,137989
17-Jan-24,20.00,23.00,19.00,22.89,627425
16-Jan-24,18.75,19.49,18.75,19.49,517365
15-Jan-24,18.49,18.78,18.49,18.78,11127
11-Jan-24,18.50,18.50,18.50,18.50,18500
10-Jan-24,18.01,18.82,17.60,18.50,102253
09-Jan-24,18.99,18.99,18.69,18.98,11303
08-Jan-24,18.11,18.30,18.03,18.03,9050
05-Jan-24,18.16,18.97,18.15,18.97,44853
03-Jan-24,18.02,18.85,17.84,18.85,12756
02-Jan-24,18.74,18.85,18.74,18.85,37574
28-Dec-23,17.51,19.00,17.42,18.99,81625
27-Dec-23,17.40,19.00,17.40,19.00,77549
26-Dec-23,17.40,17.40,17.40,17.40,12180
22-Dec-23,18.27,18.35,17.81,18.30,61835
21-Dec-23,18.00,18.00,18.00,18.00,1800
20-Dec-23,18.00,18.15,17.20,17.80,51627
19-Dec-23,18.19,18.20,18.00,18.00,41454
18-Dec-23,18.02,18.02,18.01,18.01,3603
15-Dec-23,18.50,18.50,18.00,18.01,16502
14-Dec-23,18.48,18.48,18.48,18.48,1848
13-Dec-23,18.78,18.78,18.10,18.50,24116

*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