Cotação atual, histórico e gráfico do papel: MPLU3

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 MPLU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2019	-0,15%	-0,04	26,80	26,82	26,80	26,85	494K	37
18/04/2019	-0,11%	-0,03	26,84	26,84	26,82	26,86	303K	42
17/04/2019	0,11%	0,03	26,87	26,84	26,79	26,87	1M	351
16/04/2019	0,00%	0,00	26,84	26,79	26,73	26,90	3M	153
15/04/2019	-0,04%	-0,01	26,84	26,84	26,84	26,90	2M	206
12/04/2019	0,04%	0,01	26,85	26,84	26,84	26,88	902K	101
11/04/2019	-0,07%	-0,02	26,84	26,74	26,74	26,90	671K	106
10/04/2019	0,07%	0,02	26,86	26,74	26,73	26,91	46M	347
09/04/2019	0,41%	0,11	26,84	26,84	26,84	26,85	7M	416
08/04/2019	-0,04%	-0,01	26,73	26,74	26,70	26,78	5M	806
05/04/2019	-0,37%	-0,10	26,74	26,75	26,72	26,82	3M	658

04/04/2019	0,00%	0,00	26,84	26,84	26,76	26,86	7M	682
03/04/2019	0,00%	0,00	26,84	26,84	26,84	26,86	15M	1.152
02/04/2019	-0,56%	-0,15	26,84	26,84	26,63	26,95	30M	1.119
01/04/2019	0,56%	0,15	26,99	26,70	26,61	27,15	4M	658
29/03/2019	0,64%	0,17	26,84	26,66	26,66	26,89	6M	1.098
28/03/2019	-0,11%	-0,03	26,67	26,70	26,59	26,77	9M	511
27/03/2019	-0,07%	-0,02	26,70	26,69	26,59	26,70	5M	650
26/03/2019	-0,15%	-0,04	26,72	26,74	26,67	26,78	5M	635
25/03/2019	-0,11%	-0,03	26,76	26,66	26,65	26,76	7M	628
22/03/2019	0,04%	0,01	26,79	26,70	26,67	26,79	18M	1.052
21/03/2019	0,15%	0,04	26,78	26,74	26,65	26,79	12M	1.425
20/03/2019	0,15%	0,04	26,74	26,67	26,66	26,74	8M	1.348
19/03/2019	-0,22%	-0,06	26,70	26,74	26,69	26,79	57M	912
18/03/2019	0,26%	0,07	26,76	26,68	26,66	26,80	6M	1.206
15/03/2019	-0,26%	-0,07	26,69	26,70	26,68	26,83	12M	766
14/03/2019	0,53%	0,14	26,76	26,62	26,55	26,89	5M	901
13/03/2019	0,08%	0,02	26,62	26,60	26,55	26,68	11M	1.260
12/03/2019	0,00%	0,00	26,60	26,60	26,54	26,70	10M	1.163
11/03/2019	-0,30%	-0,08	26,60	26,50	26,45	26,71	6M	1.506
08/03/2019	0,83%	0,22	26,68	26,45	26,44	26,68	5M	794
07/03/2019	0,00%	0,00	26,46	26,42	26,39	26,51	9M	921
06/03/2019	-0,53%	-0,14	26,46	26,57	26,34	26,59	5M	888
01/03/2019	-0,26%	-0,07	26,60	26,66	26,59	26,69	4M	1.371
28/02/2019	0,79%	0,21	26,67	26,45	26,44	26,70	7M	1.183
27/02/2019	-0,15%	-0,04	26,46	26,48	26,42	26,55	2M	606
26/02/2019	-0,04%	-0,01	26,50	26,46	26,44	26,68	9M	1.510
25/02/2019	0,23%	0,06	26,51	26,49	26,38	26,71	5M	1.211
22/02/2019	0,23%	0,06	26,45	26,30	26,25	26,58	13M	1.707
21/02/2019	0,00%	0,00	26,39	26,40	26,26	26,43	5M	1.014
20/02/2019	0,30%	0,08	26,39	26,34	26,20	26,43	11M	1.520
19/02/2019	0,08%	0,02	26,31	26,29	26,18	26,39	3M	877
18/02/2019	-0,53%	-0,14	26,29	26,33	26,10	26,36	4M	603
15/02/2019	0,61%	0,16	26,43	26,30	26,30	26,76	8M	1.559
14/02/2019	-0,49%	-0,13	26,27	26,37	26,26	26,50	5M	1.174
13/02/2019	0,04%	0,01	26,40	26,30	26,16	26,49	7M	926
12/02/2019	0,30%	0,08	26,39	26,27	26,22	26,54	6M	1.124
11/02/2019	0,00%	0,00	26,31	26,31	26,01	26,31	7M	1.609
08/02/2019	-0,34%	-0,09	26,31	26,40	26,16	26,40	3M	661
07/02/2019	0,04%	0,01	26,40	26,36	26,00	26,48	5M	850
06/02/2019	0,50%	0,13	26,39	26,23	26,16	26,55	4M	819
05/02/2019	0,69%	0,18	26,26	25,97	25,97	26,55	9M	1.041
04/02/2019	0,31%	0,08	26,08	26,00	25,88	26,17	3M	754
01/02/2019	0,00%	0,00	26,00	25,99	25,83	26,14	4M	1.097
31/01/2019	1,25%	0,32	26,00	25,75	25,66	26,07	8M	1.324
30/01/2019	0,20%	0,05	25,68	25,62	25,46	25,74	4M	652
29/01/2019	-0,47%	-0,12	25,63	25,75	25,51	25,75	4M	734
28/01/2019	0,19%	0,05	25,75	25,55	25,24	25,75	7M	1.496
24/01/2019	0,43%	0,11	25,70	25,56	25,40	25,77	8M	879
23/01/2019	0,35%	0,09	25,59	25,51	25,37	25,59	3M	638
22/01/2019	0,04%	0,01	25,50	25,49	25,35	25,50	4M	877
21/01/2019	-0,78%	-0,20	25,49	25,60	25,36	25,61	4M	728
18/01/2019	1,14%	0,29	25,69	25,40	25,27	25,69	5M	682
17/01/2019	0,95%	0,24	25,40	25,17	25,10	25,42	6M	625
16/01/2019	-0,59%	-0,15	25,16	25,31	25,06	25,39	3M	564
15/01/2019	0,92%	0,23	25,31	25,08	25,05	25,41	9M	860
14/01/2019	-0,28%	-0,07	25,08	25,13	25,06	25,25	7M	877
11/01/2019	-0,04%	-0,01	25,15	25,05	25,05	25,25	4M	582
10/01/2019	0,12%	0,03	25,16	25,13	25,02	25,25	3M	656
09/01/2019	0,08%	0,02	25,13	25,16	25,03	25,24	4M	683
08/01/2019	0,04%	0,01	25,11	25,20	24,97	25,34	20M	501
07/01/2019	0,28%	0,07	25,10	25,00	24,89	25,37	6M	800
04/01/2019	0,36%	0,09	25,03	24,93	24,90	25,19	4M	738
03/01/2019	0,04%	0,01	24,94	24,90	24,86	25,10	3M	809
02/01/2019	-0,87%	-0,22	24,93	25,09	24,82	25,10	7M	1.150
28/12/2018	0,88%	0,22	25,15	24,90	24,66	25,15	5M	913
27/12/2018	0,32%	0,08	24,93	24,70	24,65	24,93	4M	938
26/12/2018	0,20%	0,05	24,85	24,72	24,60	24,86	3M	567
21/12/2018	0,16%	0,04	24,80	24,90	24,62	24,95	4M	498
20/12/2018	0,00%	0,00	24,76	24,73	24,63	24,90	10M	1.884
19/12/2018	0,00%	0,00	24,76	24,76	24,64	24,90	14M	915
18/12/2018	0,00%	0,00	24,76	24,71	24,60	24,95	10M	986
17/12/2018	-0,40%	-0,10	24,76	24,78	24,67	24,86	5M	618
14/12/2018	0,00%	0,00	24,86	24,74	24,41	25,06	6M	1.139
13/12/2018	-0,12%	-0,03	24,86	24,89	24,85	25,07	2M	565
12/12/2018	0,16%	0,04	24,89	24,72	24,72	25,13	6M	1.037
11/12/2018	0,57%	0,14	24,85	24,77	24,56	24,85	51M	596
10/12/2018	-0,20%	-0,05	24,71	24,76	24,55	24,84	4M	767
07/12/2018	0,41%	0,10	24,76	24,70	24,59	24,98	6M	1.038
06/12/2018	-1,36%	-0,34	24,66	24,80	24,52	24,80	5M	1.066
05/12/2018	1,38%	0,34	25,00	24,65	24,48	25,00	2M	582
04/12/2018	-1,44%	-0,36	24,66	25,01	24,61	25,01	7M	879
03/12/2018	0,48%	0,12	25,02	24,91	24,55	25,02	7M	1.061
30/11/2018	1,43%	0,35	24,90	24,46	24,46	24,90	94M	1.228
29/11/2018	0,20%	0,05	24,55	24,44	24,44	25,24	8M	1.137
28/11/2018	-0,65%	-0,16	24,50	24,70	24,28	24,70	6M	1.300
27/11/2018	-0,20%	-0,05	24,66	24,67	24,34	24,68	10M	1.901
26/11/2018	-0,04%	-0,01	24,71	24,77	24,60	24,86	4M	878
23/11/2018	-0,32%	-0,08	24,72	24,77	24,47	24,80	3M	924
22/11/2018	0,32%	0,08	24,80	24,72	24,66	24,81	3M	811
21/11/2018	-0,36%	-0,09	24,72	24,72	24,65	24,90	5M	1.514
19/11/2018	-0,60%	-0,15	24,81	24,78	24,74	24,90	3M	866
16/11/2018	-0,20%	-0,05	24,96	25,05	24,69	25,05	5M	1.274
14/11/2018	-0,40%	-0,10	25,01	25,08	24,65	25,08	10M	2.519
13/11/2018	-1,26%	-0,32	25,11	25,42	25,05	25,42	10M	1.584
12/11/2018	1,07%	0,27	25,43	25,25	25,00	25,44	4M	1.023
09/11/2018	-0,40%	-0,10	25,16	25,10	24,83	25,25	14M	1.365
08/11/2018	-1,29%	-0,33	25,26	25,59	24,93	25,65	8M	1.330
07/11/2018	1,91%	0,48	25,59	25,20	24,46	25,94	14M	1.914
06/11/2018	-2,49%	-0,64	25,11	25,55	25,11	26,00	8M	1.765
05/11/2018	0,00%	0,00	25,75	25,68	25,36	25,75	7M	1.867
01/11/2018	2,02%	0,51	25,75	25,30	25,17	25,75	10M	2.437
31/10/2018	0,60%	0,15	25,24	25,20	25,00	25,40	7M	2.073
30/10/2018	0,80%	0,20	25,09	24,90	24,88	25,31	6M	1.385
29/10/2018	0,24%	0,06	24,89	24,81	24,67	25,15	6M	1.796
26/10/2018	0,49%	0,12	24,83	24,67	24,45	25,18	13M	1.423
25/10/2018	-0,04%	-0,01	24,71	24,10	24,00	24,87	13M	2.186
24/10/2018	-0,64%	-0,16	24,72	24,73	24,58	24,93	4M	820
23/10/2018	-0,12%	-0,03	24,88	24,92	24,74	25,11	3M	709
22/10/2018	0,52%	0,13	24,91	24,81	24,60	25,28	4M	1.170
19/10/2018	1,10%	0,27	24,78	24,56	24,51	24,82	5M	989
18/10/2018	-0,61%	-0,15	24,51	24,59	24,50	24,89	4M	1.171
17/10/2018	0,57%	0,14	24,66	24,40	24,17	24,75	4M	1.070
16/10/2018	0,49%	0,12	24,52	24,45	24,16	24,64	6M	1.716
15/10/2018	0,00%	0,00	24,40	24,42	24,36	24,60	5M	1.357
11/10/2018	-0,85%	-0,21	24,40	24,68	24,33	24,76	16M	1.627
10/10/2018	-0,73%	-0,18	24,61	24,77	24,60	24,83	4M	834
09/10/2018	0,28%	0,07	24,79	24,85	24,58	24,97	10M	1.401
08/10/2018	0,08%	0,02	24,72	24,73	24,54	25,24	5M	1.393
05/10/2018	-0,20%	-0,05	24,70	24,99	24,48	24,99	4M	1.083
04/10/2018	1,43%	0,35	24,75	24,25	24,01	24,82	5M	1.271
03/10/2018	0,99%	0,24	24,40	24,00	24,00	24,98	6M	1.430
02/10/2018	-0,37%	-0,09	24,16	24,31	24,13	24,39	6M	1.541
01/10/2018	-	-	24,25	24,27	24,04	24,35	3M	793

Date,Open,High,Low,Close,Volume
22-Apr-19,26.82,26.85,26.80,26.80,493546
18-Apr-19,26.84,26.86,26.82,26.84,303357
17-Apr-19,26.84,26.87,26.79,26.87,1131308
16-Apr-19,26.79,26.90,26.73,26.84,2692328
15-Apr-19,26.84,26.90,26.84,26.84,2198506
12-Apr-19,26.84,26.88,26.84,26.85,901966
11-Apr-19,26.74,26.90,26.74,26.84,671431
10-Apr-19,26.74,26.91,26.73,26.86,45638776
09-Apr-19,26.84,26.85,26.84,26.84,6736917
08-Apr-19,26.74,26.78,26.70,26.73,4842293
05-Apr-19,26.75,26.82,26.72,26.74,2793082
04-Apr-19,26.84,26.86,26.76,26.84,7060409
03-Apr-19,26.84,26.86,26.84,26.84,14969343
02-Apr-19,26.84,26.95,26.63,26.84,30129134
01-Apr-19,26.70,27.15,26.61,26.99,4167430
29-Mar-19,26.66,26.89,26.66,26.84,5910971
28-Mar-19,26.70,26.77,26.59,26.67,8907204
27-Mar-19,26.69,26.70,26.59,26.70,4700301
26-Mar-19,26.74,26.78,26.67,26.72,4798580
25-Mar-19,26.66,26.76,26.65,26.76,7477194
22-Mar-19,26.70,26.79,26.67,26.79,18225641
21-Mar-19,26.74,26.79,26.65,26.78,12388713
20-Mar-19,26.67,26.74,26.66,26.74,8357883
19-Mar-19,26.74,26.79,26.69,26.70,57359718
18-Mar-19,26.68,26.80,26.66,26.76,5747510
15-Mar-19,26.70,26.83,26.68,26.69,12363820
14-Mar-19,26.62,26.89,26.55,26.76,5252015
13-Mar-19,26.60,26.68,26.55,26.62,10802973
12-Mar-19,26.60,26.70,26.54,26.60,9689891
11-Mar-19,26.50,26.71,26.45,26.60,5636622
08-Mar-19,26.45,26.68,26.44,26.68,4962855
07-Mar-19,26.42,26.51,26.39,26.46,8664366
06-Mar-19,26.57,26.59,26.34,26.46,4884553
01-Mar-19,26.66,26.69,26.59,26.60,4484526
28-Feb-19,26.45,26.70,26.44,26.67,7250652
27-Feb-19,26.48,26.55,26.42,26.46,2499734
26-Feb-19,26.46,26.68,26.44,26.50,9228006
25-Feb-19,26.49,26.71,26.38,26.51,5128444
22-Feb-19,26.30,26.58,26.25,26.45,13011939
21-Feb-19,26.40,26.43,26.26,26.39,5366754
20-Feb-19,26.34,26.43,26.20,26.39,11020239
19-Feb-19,26.29,26.39,26.18,26.31,3245863
18-Feb-19,26.33,26.36,26.10,26.29,3824867
15-Feb-19,26.30,26.76,26.30,26.43,7532715
14-Feb-19,26.37,26.50,26.26,26.27,4563706
13-Feb-19,26.30,26.49,26.16,26.40,6869457
12-Feb-19,26.27,26.54,26.22,26.39,5659646
11-Feb-19,26.31,26.31,26.01,26.31,7032259
08-Feb-19,26.40,26.40,26.16,26.31,2648282
07-Feb-19,26.36,26.48,26.00,26.40,5472610
06-Feb-19,26.23,26.55,26.16,26.39,3573700
05-Feb-19,25.97,26.55,25.97,26.26,8928542
04-Feb-19,26.00,26.17,25.88,26.08,2901273
01-Feb-19,25.99,26.14,25.83,26.00,3768426
31-Jan-19,25.75,26.07,25.66,26.00,8243951
30-Jan-19,25.62,25.74,25.46,25.68,3543615
29-Jan-19,25.75,25.75,25.51,25.63,4170666
28-Jan-19,25.55,25.75,25.24,25.75,7065996
24-Jan-19,25.56,25.77,25.40,25.70,7799250
23-Jan-19,25.51,25.59,25.37,25.59,2741523
22-Jan-19,25.49,25.50,25.35,25.50,4151772
21-Jan-19,25.60,25.61,25.36,25.49,4437562
18-Jan-19,25.40,25.69,25.27,25.69,5354701
17-Jan-19,25.17,25.42,25.10,25.40,6242136
16-Jan-19,25.31,25.39,25.06,25.16,2882324
15-Jan-19,25.08,25.41,25.05,25.31,8938998
14-Jan-19,25.13,25.25,25.06,25.08,6603096
11-Jan-19,25.05,25.25,25.05,25.15,3901255
10-Jan-19,25.13,25.25,25.02,25.16,3186805
09-Jan-19,25.16,25.24,25.03,25.13,3592189
08-Jan-19,25.20,25.34,24.97,25.11,19835945
07-Jan-19,25.00,25.37,24.89,25.10,6091161
04-Jan-19,24.93,25.19,24.90,25.03,3973771
03-Jan-19,24.90,25.10,24.86,24.94,2998021
02-Jan-19,25.09,25.10,24.82,24.93,6670704
28-Dec-18,24.90,25.15,24.66,25.15,4840417
27-Dec-18,24.70,24.93,24.65,24.93,4157114
26-Dec-18,24.72,24.86,24.60,24.85,2663778
21-Dec-18,24.90,24.95,24.62,24.80,4058033
20-Dec-18,24.73,24.90,24.63,24.76,9855942
19-Dec-18,24.76,24.90,24.64,24.76,13971278
18-Dec-18,24.71,24.95,24.60,24.76,10060362
17-Dec-18,24.78,24.86,24.67,24.76,5168128
14-Dec-18,24.74,25.06,24.41,24.86,6008092
13-Dec-18,24.89,25.07,24.85,24.86,2035400
12-Dec-18,24.72,25.13,24.72,24.89,5809635
11-Dec-18,24.77,24.85,24.56,24.85,51100271
10-Dec-18,24.76,24.84,24.55,24.71,4180182
07-Dec-18,24.70,24.98,24.59,24.76,6166020
06-Dec-18,24.80,24.80,24.52,24.66,5124859
05-Dec-18,24.65,25.00,24.48,25.00,2198390
04-Dec-18,25.01,25.01,24.61,24.66,6833064
03-Dec-18,24.91,25.02,24.55,25.02,6702478
30-Nov-18,24.46,24.90,24.46,24.90,93660891
29-Nov-18,24.44,25.24,24.44,24.55,8491347
28-Nov-18,24.70,24.70,24.28,24.50,5640303
27-Nov-18,24.67,24.68,24.34,24.66,9945430
26-Nov-18,24.77,24.86,24.60,24.71,4003025
23-Nov-18,24.77,24.80,24.47,24.72,3317366
22-Nov-18,24.72,24.81,24.66,24.80,2562963
21-Nov-18,24.72,24.90,24.65,24.72,5078690
19-Nov-18,24.78,24.90,24.74,24.81,2804121
16-Nov-18,25.05,25.05,24.69,24.96,4539249
14-Nov-18,25.08,25.08,24.65,25.01,9754596
13-Nov-18,25.42,25.42,25.05,25.11,9700667
12-Nov-18,25.25,25.44,25.00,25.43,4059792
09-Nov-18,25.10,25.25,24.83,25.16,14493292
08-Nov-18,25.59,25.65,24.93,25.26,8141367
07-Nov-18,25.20,25.94,24.46,25.59,13543299
06-Nov-18,25.55,26.00,25.11,25.11,8067036
05-Nov-18,25.68,25.75,25.36,25.75,7441632
01-Nov-18,25.30,25.75,25.17,25.75,10233670
31-Oct-18,25.20,25.40,25.00,25.24,7298023
30-Oct-18,24.90,25.31,24.88,25.09,5660128
29-Oct-18,24.81,25.15,24.67,24.89,6315881
26-Oct-18,24.67,25.18,24.45,24.83,12684284
25-Oct-18,24.10,24.87,24.00,24.71,12694017
24-Oct-18,24.73,24.93,24.58,24.72,4096356
23-Oct-18,24.92,25.11,24.74,24.88,2590727
22-Oct-18,24.81,25.28,24.60,24.91,4499108
19-Oct-18,24.56,24.82,24.51,24.78,4905495
18-Oct-18,24.59,24.89,24.50,24.51,4147534
17-Oct-18,24.40,24.75,24.17,24.66,4023348
16-Oct-18,24.45,24.64,24.16,24.52,6308518
15-Oct-18,24.42,24.60,24.36,24.40,5271024
11-Oct-18,24.68,24.76,24.33,24.40,16450309
10-Oct-18,24.77,24.83,24.60,24.61,3943814
09-Oct-18,24.85,24.97,24.58,24.79,9950239
08-Oct-18,24.73,25.24,24.54,24.72,4981329
05-Oct-18,24.99,24.99,24.48,24.70,3714235
04-Oct-18,24.25,24.82,24.01,24.75,5078809
03-Oct-18,24.00,24.98,24.00,24.40,5789130
02-Oct-18,24.31,24.39,24.13,24.16,5643875
01-Oct-18,24.27,24.35,24.04,24.25,3006905

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MPLU3

cotações, gráficos e mais...