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 |
| 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 |
| 17/04/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 2K | 4 |
| 16/04/2019 | 0,00% | 0,00 | 1,90 | 1,94 | 1,90 | 2,05 | 6K | 12 |
| 15/04/2019 | -2,56% | -0,05 | 1,90 | 1,94 | 1,90 | 1,94 | 764 | 4 |
| 12/04/2019 | 2,09% | 0,04 | 1,95 | 1,94 | 1,94 | 1,95 | 778 | 4 |
| 11/04/2019 | 0,53% | 0,01 | 1,91 | 1,91 | 1,91 | 1,91 | 191 | 1 |
| 10/04/2019 | 0,00% | 0,00 | 1,90 | 1,95 | 1,90 | 1,95 | 21K | 4 |
| 08/04/2019 | -2,56% | -0,05 | 1,90 | 1,95 | 1,90 | 2,00 | 1K | 3 |
| 05/04/2019 | 0,00% | 0,00 | 1,95 | 1,95 | 1,95 | 1,95 | 780 | 2 |
| 04/04/2019 | 0,00% | 0,00 | 1,95 | 1,95 | 1,95 | 1,95 | 3K | 5 |
| 03/04/2019 | -4,88% | -0,10 | 1,95 | 2,04 | 1,95 | 2,04 | 18K | 14 |
| 02/04/2019 | -2,38% | -0,05 | 2,05 | 2,06 | 2,05 | 2,13 | 1K | 3 |
| 01/04/2019 | 0,00% | 0,00 | 2,10 | 2,10 | 2,10 | 2,10 | 1K | 3 |
| 29/03/2019 | 2,44% | 0,05 | 2,10 | 2,05 | 2,05 | 2,10 | 3K | 4 |
| 28/03/2019 | -2,38% | -0,05 | 2,05 | 2,11 | 2,05 | 2,11 | 4K | 6 |
| 27/03/2019 | -0,94% | -0,02 | 2,10 | 2,10 | 2,10 | 2,10 | 20K | 3 |
| 26/03/2019 | -1,85% | -0,04 | 2,12 | 2,18 | 2,12 | 2,20 | 3K | 5 |
| 22/03/2019 | 0,47% | 0,01 | 2,16 | 2,16 | 2,16 | 2,16 | 2K | 1 |
| 21/03/2019 | -5,70% | -0,13 | 2,15 | 2,18 | 2,15 | 2,18 | 2K | 2 |
| 20/03/2019 | 3,64% | 0,08 | 2,28 | 2,19 | 2,19 | 2,28 | 6K | 7 |
| 19/03/2019 | -3,93% | -0,09 | 2,20 | 2,20 | 2,20 | 2,20 | 4K | 2 |
| 18/03/2019 | 2,69% | 0,06 | 2,29 | 2,23 | 2,23 | 2,29 | 14K | 7 |
| 15/03/2019 | -2,62% | -0,06 | 2,23 | 2,27 | 2,20 | 2,27 | 8K | 8 |
| 14/03/2019 | 0,44% | 0,01 | 2,29 | 2,29 | 2,29 | 2,29 | 325K | 2 |
| 13/03/2019 | -0,87% | -0,02 | 2,28 | 2,27 | 2,27 | 2,28 | 683 | 3 |
| 12/03/2019 | 0,00% | 0,00 | 2,30 | 2,30 | 2,30 | 2,30 | 690 | 2 |
| 11/03/2019 | 0,00% | 0,00 | 2,30 | 2,30 | 2,30 | 2,30 | 5K | 3 |
| 07/03/2019 | 0,00% | 0,00 | 2,30 | 2,30 | 2,30 | 2,30 | 1K | 2 |
| 06/03/2019 | 2,22% | 0,05 | 2,30 | 2,30 | 2,30 | 2,30 | 230 | 1 |
| 28/02/2019 | -1,32% | -0,03 | 2,25 | 2,25 | 2,20 | 2,25 | 5K | 5 |
| 27/02/2019 | -3,39% | -0,08 | 2,28 | 2,30 | 2,20 | 2,43 | 18K | 23 |
| 25/02/2019 | 0,43% | 0,01 | 2,36 | 2,35 | 2,35 | 2,36 | 1K | 3 |
| 22/02/2019 | 4,44% | 0,10 | 2,35 | 2,35 | 2,35 | 2,35 | 235 | 1 |
| 21/02/2019 | -4,26% | -0,10 | 2,25 | 2,30 | 2,25 | 2,30 | 3K | 10 |
| 20/02/2019 | 0,00% | 0,00 | 2,35 | 2,39 | 2,35 | 2,39 | 2K | 3 |
| 19/02/2019 | 2,17% | 0,05 | 2,35 | 2,35 | 2,35 | 2,35 | 235 | 1 |
| 18/02/2019 | -1,71% | -0,04 | 2,30 | 2,30 | 2,30 | 2,30 | 690 | 3 |
| 12/02/2019 | -0,43% | -0,01 | 2,34 | 2,30 | 2,30 | 2,34 | 464 | 2 |
| 08/02/2019 | 3,07% | 0,07 | 2,35 | 2,35 | 2,35 | 2,35 | 470 | 1 |
| 07/02/2019 | -0,44% | -0,01 | 2,28 | 2,29 | 2,28 | 2,29 | 457 | 2 |
| 06/02/2019 | -0,43% | -0,01 | 2,29 | 2,30 | 2,29 | 2,30 | 688 | 3 |
| 05/02/2019 | -0,43% | -0,01 | 2,30 | 2,30 | 2,30 | 2,30 | 1K | 2 |
Date,Open,High,Low,Close,Volume
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-19,1.90,1.90,1.90,1.90,2470
16-Apr-19,1.94,2.05,1.90,1.90,5697
15-Apr-19,1.94,1.94,1.90,1.90,764
12-Apr-19,1.94,1.95,1.94,1.95,778
11-Apr-19,1.91,1.91,1.91,1.91,191
10-Apr-19,1.95,1.95,1.90,1.90,20650
08-Apr-19,1.95,2.00,1.90,1.90,1180
05-Apr-19,1.95,1.95,1.95,1.95,780
04-Apr-19,1.95,1.95,1.95,1.95,2925
03-Apr-19,2.04,2.04,1.95,1.95,18420
02-Apr-19,2.06,2.13,2.05,2.05,1444
01-Apr-19,2.10,2.10,2.10,2.10,1260
29-Mar-19,2.05,2.10,2.05,2.10,2720
28-Mar-19,2.11,2.11,2.05,2.05,4371
27-Mar-19,2.10,2.10,2.10,2.10,19740
26-Mar-19,2.18,2.20,2.12,2.12,2785
22-Mar-19,2.16,2.16,2.16,2.16,2160
21-Mar-19,2.18,2.18,2.15,2.15,2153
20-Mar-19,2.19,2.28,2.19,2.28,5953
19-Mar-19,2.20,2.20,2.20,2.20,4400
18-Mar-19,2.23,2.29,2.23,2.29,13832
15-Mar-19,2.27,2.27,2.20,2.23,7977
14-Mar-19,2.29,2.29,2.29,2.29,325180
13-Mar-19,2.27,2.28,2.27,2.28,683
12-Mar-19,2.30,2.30,2.30,2.30,690
11-Mar-19,2.30,2.30,2.30,2.30,5060
07-Mar-19,2.30,2.30,2.30,2.30,1150
06-Mar-19,2.30,2.30,2.30,2.30,230
28-Feb-19,2.25,2.25,2.20,2.25,4930
27-Feb-19,2.30,2.43,2.20,2.28,18390
25-Feb-19,2.35,2.36,2.35,2.36,1411
22-Feb-19,2.35,2.35,2.35,2.35,235
21-Feb-19,2.30,2.30,2.25,2.25,3425
20-Feb-19,2.39,2.39,2.35,2.35,1652
19-Feb-19,2.35,2.35,2.35,2.35,235
18-Feb-19,2.30,2.30,2.30,2.30,690
12-Feb-19,2.30,2.34,2.30,2.34,464
08-Feb-19,2.35,2.35,2.35,2.35,470
07-Feb-19,2.29,2.29,2.28,2.28,457
06-Feb-19,2.30,2.30,2.29,2.29,688
05-Feb-19,2.30,2.30,2.30,2.30,1150
01-Feb-19,2.31,2.31,2.31,2.31,1150
31-Jan-19,2.31,2.31,2.28,2.30,1150
30-Jan-19,2.32,2.32,2.31,2.31,1150
29-Jan-19,2.45,2.45,2.25,2.32,1150
28-Jan-19,2.40,2.50,2.40,2.50,1150
24-Jan-19,2.40,2.40,2.40,2.40,1150
22-Jan-19,2.40,2.40,2.30,2.30,1150
21-Jan-19,2.40,2.45,2.22,2.22,1150
18-Jan-19,2.35,2.40,2.32,2.32,1150
17-Jan-19,2.35,2.50,2.29,2.30,1150
16-Jan-19,2.46,2.46,2.40,2.45,1150
15-Jan-19,2.40,2.46,2.40,2.46,1150
11-Jan-19,2.30,2.30,2.30,2.30,1150
10-Jan-19,2.40,2.48,2.30,2.30,1150
09-Jan-19,2.34,2.34,2.30,2.30,1150
08-Jan-19,2.49,2.49,2.22,2.30,1150
07-Jan-19,2.35,2.36,2.30,2.30,1150
04-Jan-19,2.30,2.50,2.30,2.36,1150
03-Jan-19,2.30,2.30,2.25,2.27,1150
02-Jan-19,2.29,2.30,2.28,2.28,1150
28-Dec-18,2.22,2.28,2.21,2.28,1150
26-Dec-18,2.29,2.29,2.29,2.29,1150
21-Dec-18,2.28,2.28,2.28,2.28,1150
20-Dec-18,2.27,2.27,2.27,2.27,1150
19-Dec-18,2.25,2.25,2.25,2.25,1150
18-Dec-18,2.25,2.25,2.20,2.25,1150
14-Dec-18,2.33,2.33,2.30,2.30,1150
13-Dec-18,2.44,2.47,2.22,2.30,1150
12-Dec-18,2.50,2.50,2.42,2.42,1150
11-Dec-18,2.47,2.47,2.46,2.46,1150
10-Dec-18,2.52,2.52,2.46,2.46,1150
07-Dec-18,2.50,2.50,2.45,2.45,1150
06-Dec-18,2.47,2.57,2.46,2.54,1150
*exoneração de responsabilidade