Cotação atual, histórico e gráfico do papel: MYPK11

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 MYPK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/03/2019	-5,71%	-0,02	0,33	0,34	0,29	0,34	19K	59
22/03/2019	-12,50%	-0,05	0,35	0,40	0,35	0,40	25K	40
21/03/2019	-9,09%	-0,04	0,40	0,45	0,40	0,45	37K	37
20/03/2019	-12,00%	-0,06	0,44	0,46	0,44	0,50	37K	22
19/03/2019	0,00%	0,00	0,50	0,50	0,45	0,50	4K	24
18/03/2019	-7,41%	-0,04	0,50	0,50	0,47	0,54	17K	30
15/03/2019	-1,82%	-0,01	0,54	0,55	0,51	0,55	12K	14
14/03/2019	-5,17%	-0,03	0,55	0,58	0,55	0,58	3K	8
13/03/2019	0,00%	0,00	0,58	0,59	0,58	0,64	8K	35
12/03/2019	-15,94%	-0,11	0,58	0,70	0,58	0,70	125K	59
11/03/2019	9,52%	0,06	0,69	0,70	0,69	0,70	347	4

08/03/2019	-4,55%	-0,03	0,63	0,64	0,63	0,64	822	3
07/03/2019	-4,35%	-0,03	0,66	0,64	0,64	0,66	2K	3
06/03/2019	1,47%	0,01	0,69	0,69	0,69	0,69	69	1
01/03/2019	1,49%	0,01	0,68	0,65	0,64	0,68	3K	6
28/02/2019	0,00%	0,00	0,67	0,67	0,67	0,67	67	1
27/02/2019	-4,29%	-0,03	0,67	0,67	0,67	0,67	201	3
26/02/2019	1,45%	0,01	0,70	0,70	0,70	0,70	70	1
25/02/2019	0,00%	0,00	0,69	0,70	0,69	0,70	3K	9
22/02/2019	-1,43%	-0,01	0,69	0,67	0,67	0,70	5K	9
21/02/2019	-5,41%	-0,04	0,70	0,70	0,69	0,74	15K	17
20/02/2019	7,25%	0,05	0,74	0,75	0,74	0,75	149	2
19/02/2019	-11,54%	-0,09	0,69	0,73	0,69	0,77	2K	9
18/02/2019	4,00%	0,03	0,78	0,69	0,69	0,78	12K	15
15/02/2019	10,29%	0,07	0,75	0,77	0,75	0,77	6K	4
14/02/2019	-9,33%	-0,07	0,68	0,78	0,68	0,78	647	5
13/02/2019	-3,85%	-0,03	0,75	0,80	0,75	0,80	1K	7
12/02/2019	18,18%	0,12	0,78	0,74	0,70	0,78	56K	18
11/02/2019	-16,46%	-0,13	0,66	0,79	0,65	0,80	10K	21
08/02/2019	1,28%	0,01	0,79	0,76	0,76	0,79	839	3
06/02/2019	4,00%	0,03	0,78	0,75	0,72	0,78	749	5
05/02/2019	-6,25%	-0,05	0,75	0,75	0,71	0,75	6K	10
04/02/2019	2,56%	0,02	0,80	0,80	0,80	0,80	160	2
01/02/2019	0,00%	0,00	0,78	0,78	0,78	0,82	5K	8
31/01/2019	-2,50%	-0,02	0,78	0,82	0,78	0,82	712	5
30/01/2019	14,29%	0,10	0,80	0,84	0,75	0,84	470	5
29/01/2019	-12,50%	-0,10	0,70	0,76	0,70	0,85	7K	15
28/01/2019	-5,88%	-0,05	0,80	0,85	0,80	0,90	10K	9
24/01/2019	6,25%	0,05	0,85	0,93	0,85	0,93	1K	6
23/01/2019	17,65%	0,12	0,80	0,70	0,70	0,80	60K	63
22/01/2019	4,62%	0,03	0,68	0,65	0,60	0,68	3K	13
21/01/2019	16,07%	0,09	0,65	0,60	0,51	0,65	26K	33
18/01/2019	-13,85%	-0,09	0,56	0,60	0,56	0,70	23K	36
17/01/2019	-1,52%	-0,01	0,65	0,66	0,60	0,66	9K	10
16/01/2019	-12,00%	-0,09	0,66	0,66	0,66	0,66	132	1
15/01/2019	-2,60%	-0,02	0,75	0,77	0,70	0,77	4K	11
14/01/2019	-7,23%	-0,06	0,77	0,85	0,77	0,85	5K	9
11/01/2019	-2,35%	-0,02	0,83	0,83	0,83	0,83	83	1
10/01/2019	0,00%	0,00	0,85	0,85	0,80	0,85	7K	8
09/01/2019	-5,56%	-0,05	0,85	0,90	0,85	0,90	770	3
08/01/2019	0,00%	0,00	0,90	0,90	0,90	0,90	18K	2
07/01/2019	0,00%	0,00	0,90	0,84	0,84	0,91	13K	17
04/01/2019	0,00%	0,00	0,90	0,90	0,90	0,90	17K	1
03/01/2019	-5,26%	-0,05	0,90	0,90	0,90	0,90	17K	8
02/01/2019	-12,04%	-0,13	0,95	0,95	0,95	0,95	570	3
27/12/2018	0,00%	0,00	1,08	1,08	1,08	1,08	108	1
26/12/2018	0,00%	0,00	1,08	1,08	1,08	1,08	108	1
20/12/2018	0,00%	0,00	1,08	1,08	1,08	1,08	108	1
19/12/2018	-0,92%	-0,01	1,08	1,08	1,08	1,08	108	1
17/12/2018	-0,91%	-0,01	1,09	1,09	1,09	1,09	109	1
13/12/2018	0,92%	0,01	1,10	1,10	1,10	1,10	1K	3
12/12/2018	17,20%	0,16	1,09	0,99	0,99	1,09	208	2
10/12/2018	-5,10%	-0,05	0,93	0,99	0,92	0,99	6K	10
07/12/2018	7,69%	0,07	0,98	0,98	0,98	0,98	196	1
06/12/2018	21,33%	0,16	0,91	0,91	0,91	0,91	3K	3
05/12/2018	-24,24%	-0,24	0,75	0,99	0,75	0,99	6K	5
04/12/2018	-1,00%	-0,01	0,99	1,00	0,99	1,00	1K	2
03/12/2018	0,00%	0,00	1,00	0,99	0,99	1,09	12K	8
29/11/2018	0,00%	0,00	1,00	0,90	0,90	1,00	370	3
28/11/2018	2,04%	0,02	1,00	0,96	0,94	1,00	2K	6
27/11/2018	16,67%	0,14	0,98	0,81	0,81	0,98	4K	6
26/11/2018	-5,62%	-0,05	0,84	0,84	0,84	0,84	588	2
23/11/2018	0,00%	0,00	0,89	0,89	0,89	0,89	1K	5
22/11/2018	11,25%	0,09	0,89	0,89	0,89	0,89	712	3
21/11/2018	-10,11%	-0,09	0,80	0,76	0,76	0,80	236	3
19/11/2018	-8,25%	-0,08	0,89	0,97	0,89	0,97	1K	5
16/11/2018	16,87%	0,14	0,97	0,89	0,89	0,97	987	3
14/11/2018	-13,54%	-0,13	0,83	0,81	0,81	0,86	3K	8
13/11/2018	6,67%	0,06	0,96	0,97	0,93	0,98	6K	13
12/11/2018	5,88%	0,05	0,90	0,89	0,89	0,98	6K	9
09/11/2018	-2,30%	-0,02	0,85	0,87	0,85	0,87	2K	7
08/11/2018	20,83%	0,15	0,87	0,87	0,87	0,87	522	5
06/11/2018	-5,26%	-0,04	0,72	0,71	0,68	0,72	3K	7
05/11/2018	7,04%	0,05	0,76	0,89	0,76	0,94	6K	16
30/10/2018	-19,32%	-0,17	0,71	0,71	0,71	0,71	426	3
29/10/2018	0,00%	0,00	0,88	0,88	0,88	0,88	176	2
26/10/2018	14,29%	0,11	0,88	0,87	0,87	0,88	526	4
25/10/2018	0,00%	0,00	0,77	0,77	0,77	0,77	154	1
22/10/2018	-2,53%	-0,02	0,77	0,80	0,63	0,80	7K	10
18/10/2018	0,00%	0,00	0,79	0,79	0,79	0,79	158	1
05/10/2018	-1,25%	-0,01	0,79	0,79	0,79	0,79	79	1
03/10/2018	0,00%	0,00	0,80	0,81	0,80	0,81	3K	3
02/10/2018	-10,11%	-0,09	0,80	0,80	0,80	0,80	80	1
01/10/2018	0,00%	0,00	0,89	0,89	0,89	0,89	356	2
28/09/2018	0,00%	0,00	0,89	0,88	0,88	0,89	29K	3
27/09/2018	0,00%	0,00	0,89	0,89	0,89	0,89	3K	5
25/09/2018	0,00%	0,00	0,89	0,89	0,89	0,89	2K	3
24/09/2018	0,00%	0,00	0,89	0,89	0,89	0,89	4K	6
20/09/2018	0,00%	0,00	0,89	0,89	0,89	0,91	1K	5
18/09/2018	0,00%	0,00	0,89	0,89	0,89	0,89	89	1
17/09/2018	0,00%	0,00	0,89	0,90	0,89	0,90	4K	5
14/09/2018	0,00%	0,00	0,89	0,89	0,89	0,89	6K	10
12/09/2018	-1,11%	-0,01	0,89	0,89	0,89	0,89	979	2
11/09/2018	-9,09%	-0,09	0,90	0,95	0,90	0,95	650	3
10/09/2018	15,12%	0,13	0,99	0,99	0,99	0,99	99	1
03/09/2018	-2,27%	-0,02	0,86	0,89	0,86	0,89	2K	4
31/08/2018	-1,12%	-0,01	0,88	0,80	0,80	0,88	2K	7
30/08/2018	-6,32%	-0,06	0,89	0,89	0,88	0,90	3K	6
29/08/2018	7,95%	0,07	0,95	0,95	0,95	0,95	95	1
28/08/2018	10,00%	0,08	0,88	0,89	0,88	0,90	2K	7
27/08/2018	-4,76%	-0,04	0,80	0,85	0,80	0,85	590	3
24/08/2018	-30,00%	-0,36	0,84	1,07	0,77	1,07	14K	25
23/08/2018	-20,00%	-0,30	1,20	1,21	1,15	1,30	6K	18
22/08/2018	-1,96%	-0,03	1,50	1,50	1,50	1,50	300	1
16/08/2018	-1,29%	-0,02	1,53	1,53	1,53	1,53	5K	1
06/08/2018	3,33%	0,05	1,55	1,55	1,55	1,55	155	1
02/08/2018	-3,23%	-0,05	1,50	1,55	1,50	1,55	121K	25
27/07/2018	0,00%	0,00	1,55	1,55	1,55	1,55	310	2
24/07/2018	0,00%	0,00	1,55	1,55	1,55	1,55	7K	4
19/07/2018	-11,43%	-0,20	1,55	1,56	1,55	1,56	9K	5
27/06/2018	0,00%	0,00	1,75	1,75	1,75	1,75	175	1
26/06/2018	12,90%	0,20	1,75	1,55	1,55	1,75	855	2
22/06/2018	0,00%	0,00	1,55	1,55	1,55	1,55	8K	2
18/06/2018	-0,64%	-0,01	1,55	1,55	1,55	1,55	775	1
13/06/2018	0,00%	0,00	1,56	1,56	1,56	1,56	156	1
12/06/2018	0,00%	0,00	1,56	1,56	1,56	1,56	31K	4
11/06/2018	0,00%	0,00	1,56	1,56	1,56	1,56	33K	5
08/06/2018	-2,50%	-0,04	1,56	1,56	1,56	1,56	39K	11
07/06/2018	-10,61%	-0,19	1,60	1,56	1,56	1,60	75K	10
06/06/2018	14,74%	0,23	1,79	1,56	1,56	1,79	1K	2
01/06/2018	0,00%	0,00	1,56	1,56	1,56	1,56	936	1
30/05/2018	0,00%	0,00	1,56	1,56	1,56	1,56	2K	2
29/05/2018	-3,11%	-0,05	1,56	1,56	1,56	1,56	2K	2
28/05/2018	-	-	1,61	1,61	1,61	1,61	56K	8

Date,Open,High,Low,Close,Volume
25-Mar-19,0.34,0.34,0.29,0.33,18606
22-Mar-19,0.40,0.40,0.35,0.35,25356
21-Mar-19,0.45,0.45,0.40,0.40,37274
20-Mar-19,0.46,0.50,0.44,0.44,36915
19-Mar-19,0.50,0.50,0.45,0.50,4081
18-Mar-19,0.50,0.54,0.47,0.50,16585
15-Mar-19,0.55,0.55,0.51,0.54,12436
14-Mar-19,0.58,0.58,0.55,0.55,2709
13-Mar-19,0.59,0.64,0.58,0.58,8009
12-Mar-19,0.70,0.70,0.58,0.58,124932
11-Mar-19,0.70,0.70,0.69,0.69,347
08-Mar-19,0.64,0.64,0.63,0.63,822
07-Mar-19,0.64,0.66,0.64,0.66,2440
06-Mar-19,0.69,0.69,0.69,0.69,69
01-Mar-19,0.65,0.68,0.64,0.68,3028
28-Feb-19,0.67,0.67,0.67,0.67,67
27-Feb-19,0.67,0.67,0.67,0.67,201
26-Feb-19,0.70,0.70,0.70,0.70,70
25-Feb-19,0.70,0.70,0.69,0.69,3057
22-Feb-19,0.67,0.70,0.67,0.69,5384
21-Feb-19,0.70,0.74,0.69,0.70,14501
20-Feb-19,0.75,0.75,0.74,0.74,149
19-Feb-19,0.73,0.77,0.69,0.69,2156
18-Feb-19,0.69,0.78,0.69,0.78,11689
15-Feb-19,0.77,0.77,0.75,0.75,5542
14-Feb-19,0.78,0.78,0.68,0.68,647
13-Feb-19,0.80,0.80,0.75,0.75,1086
12-Feb-19,0.74,0.78,0.70,0.78,55596
11-Feb-19,0.79,0.80,0.65,0.66,9510
08-Feb-19,0.76,0.79,0.76,0.79,839
06-Feb-19,0.75,0.78,0.72,0.78,749
05-Feb-19,0.75,0.75,0.71,0.75,5901
04-Feb-19,0.80,0.80,0.80,0.80,160
01-Feb-19,0.78,0.82,0.78,0.78,5182
31-Jan-19,0.82,0.82,0.78,0.78,712
30-Jan-19,0.84,0.84,0.75,0.80,470
29-Jan-19,0.76,0.85,0.70,0.70,6981
28-Jan-19,0.85,0.90,0.80,0.80,9611
24-Jan-19,0.93,0.93,0.85,0.85,1203
23-Jan-19,0.70,0.80,0.70,0.80,60439
22-Jan-19,0.65,0.68,0.60,0.68,2631
21-Jan-19,0.60,0.65,0.51,0.65,25869
18-Jan-19,0.60,0.70,0.56,0.56,22756
17-Jan-19,0.66,0.66,0.60,0.65,8600
16-Jan-19,0.66,0.66,0.66,0.66,132
15-Jan-19,0.77,0.77,0.70,0.75,4297
14-Jan-19,0.85,0.85,0.77,0.77,5335
11-Jan-19,0.83,0.83,0.83,0.83,83
10-Jan-19,0.85,0.85,0.80,0.85,7120
09-Jan-19,0.90,0.90,0.85,0.85,770
08-Jan-19,0.90,0.90,0.90,0.90,17640
07-Jan-19,0.84,0.91,0.84,0.90,12873
04-Jan-19,0.90,0.90,0.90,0.90,17010
03-Jan-19,0.90,0.90,0.90,0.90,17280
02-Jan-19,0.95,0.95,0.95,0.95,570
27-Dec-18,1.08,1.08,1.08,1.08,108
26-Dec-18,1.08,1.08,1.08,1.08,108
20-Dec-18,1.08,1.08,1.08,1.08,108
19-Dec-18,1.08,1.08,1.08,1.08,108
17-Dec-18,1.09,1.09,1.09,1.09,109
13-Dec-18,1.10,1.10,1.10,1.10,1320
12-Dec-18,0.99,1.09,0.99,1.09,208
10-Dec-18,0.99,0.99,0.92,0.93,5724
07-Dec-18,0.98,0.98,0.98,0.98,196
06-Dec-18,0.91,0.91,0.91,0.91,3185
05-Dec-18,0.99,0.99,0.75,0.75,6078
04-Dec-18,1.00,1.00,0.99,0.99,1090
03-Dec-18,0.99,1.09,0.99,1.00,12467
29-Nov-18,0.90,1.00,0.90,1.00,370
28-Nov-18,0.96,1.00,0.94,1.00,2039
27-Nov-18,0.81,0.98,0.81,0.98,4248
26-Nov-18,0.84,0.84,0.84,0.84,588
23-Nov-18,0.89,0.89,0.89,0.89,1335
22-Nov-18,0.89,0.89,0.89,0.89,712
21-Nov-18,0.76,0.80,0.76,0.80,236
19-Nov-18,0.97,0.97,0.89,0.89,1355
16-Nov-18,0.89,0.97,0.89,0.97,987
14-Nov-18,0.81,0.86,0.81,0.83,3311
13-Nov-18,0.97,0.98,0.93,0.96,6315
12-Nov-18,0.89,0.98,0.89,0.90,5569
09-Nov-18,0.87,0.87,0.85,0.85,2230
08-Nov-18,0.87,0.87,0.87,0.87,522
06-Nov-18,0.71,0.72,0.68,0.72,2926
05-Nov-18,0.89,0.94,0.76,0.76,5720
30-Oct-18,0.71,0.71,0.71,0.71,426
29-Oct-18,0.88,0.88,0.88,0.88,176
26-Oct-18,0.87,0.88,0.87,0.88,526
25-Oct-18,0.77,0.77,0.77,0.77,154
22-Oct-18,0.80,0.80,0.63,0.77,7480
18-Oct-18,0.79,0.79,0.79,0.79,158
05-Oct-18,0.79,0.79,0.79,0.79,79
03-Oct-18,0.81,0.81,0.80,0.80,3400
02-Oct-18,0.80,0.80,0.80,0.80,80
01-Oct-18,0.89,0.89,0.89,0.89,356
28-Sep-18,0.88,0.89,0.88,0.89,28964
27-Sep-18,0.89,0.89,0.89,0.89,3115
25-Sep-18,0.89,0.89,0.89,0.89,2492
24-Sep-18,0.89,0.89,0.89,0.89,4450
20-Sep-18,0.89,0.91,0.89,0.89,1250
18-Sep-18,0.89,0.89,0.89,0.89,89
17-Sep-18,0.90,0.90,0.89,0.89,4015
14-Sep-18,0.89,0.89,0.89,0.89,5607
12-Sep-18,0.89,0.89,0.89,0.89,979
11-Sep-18,0.95,0.95,0.90,0.90,650
10-Sep-18,0.99,0.99,0.99,0.99,99
03-Sep-18,0.89,0.89,0.86,0.86,1583
31-Aug-18,0.80,0.88,0.80,0.88,2403
30-Aug-18,0.89,0.90,0.88,0.89,3469
29-Aug-18,0.95,0.95,0.95,0.95,95
28-Aug-18,0.89,0.90,0.88,0.88,1592
27-Aug-18,0.85,0.85,0.80,0.80,590
24-Aug-18,1.07,1.07,0.77,0.84,14042
23-Aug-18,1.21,1.30,1.15,1.20,6136
22-Aug-18,1.50,1.50,1.50,1.50,300
16-Aug-18,1.53,1.53,1.53,1.53,4590
06-Aug-18,1.55,1.55,1.55,1.55,155
02-Aug-18,1.55,1.55,1.50,1.50,121442
27-Jul-18,1.55,1.55,1.55,1.55,310
24-Jul-18,1.55,1.55,1.55,1.55,7130
19-Jul-18,1.56,1.56,1.55,1.55,8726
27-Jun-18,1.75,1.75,1.75,1.75,175
26-Jun-18,1.55,1.75,1.55,1.75,855
22-Jun-18,1.55,1.55,1.55,1.55,7750
18-Jun-18,1.55,1.55,1.55,1.55,775
13-Jun-18,1.56,1.56,1.56,1.56,156
12-Jun-18,1.56,1.56,1.56,1.56,31200
11-Jun-18,1.56,1.56,1.56,1.56,32604
08-Jun-18,1.56,1.56,1.56,1.56,38844
07-Jun-18,1.56,1.60,1.56,1.60,74533
06-Jun-18,1.56,1.79,1.56,1.79,1230
01-Jun-18,1.56,1.56,1.56,1.56,936
30-May-18,1.56,1.56,1.56,1.56,1716
29-May-18,1.56,1.56,1.56,1.56,1560
28-May-18,1.61,1.61,1.61,1.61,55545

*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: MYPK11