Cotação atual, histórico e gráfico do papel: MYPK3

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 MYPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,44%	0,18	12,64	12,51	12,45	12,81	11M	3.854
23/04/2024	0,56%	0,07	12,46	12,29	12,16	12,53	14M	4.352
22/04/2024	-0,24%	-0,03	12,39	12,36	12,27	12,51	9M	3.030
19/04/2024	-2,05%	-0,26	12,42	12,63	12,38	12,69	14M	4.526
18/04/2024	0,24%	0,03	12,68	12,64	12,45	12,69	12M	5.035
17/04/2024	-1,25%	-0,16	12,65	12,82	12,65	12,99	9M	3.643
16/04/2024	-2,29%	-0,30	12,81	13,03	12,62	13,03	17M	5.757
15/04/2024	-1,58%	-0,21	13,11	13,31	12,99	13,35	15M	5.874
12/04/2024	-3,48%	-0,48	13,32	13,76	13,32	13,81	14M	4.638
11/04/2024	-1,29%	-0,18	13,80	13,98	13,60	14,00	8M	2.273
10/04/2024	-2,10%	-0,30	13,98	14,23	13,84	14,23	11M	3.227
09/04/2024	2,22%	0,31	14,28	13,96	13,96	14,56	17M	4.498
08/04/2024	1,67%	0,23	13,97	13,73	13,69	14,04	12M	4.865
05/04/2024	-0,15%	-0,02	13,74	13,66	13,63	14,04	16M	4.115
04/04/2024	-1,85%	-0,26	13,76	13,95	13,73	14,12	8M	2.745
03/04/2024	-2,37%	-0,34	14,02	14,24	13,71	14,30	11M	3.271
02/04/2024	0,84%	0,12	14,36	14,15	13,95	14,36	10M	3.977
01/04/2024	-1,59%	-0,23	14,24	14,41	13,95	14,46	16M	5.247
28/03/2024	0,84%	0,12	14,47	14,25	14,19	14,47	18M	2.741
27/03/2024	2,65%	0,37	14,35	13,85	13,83	14,48	18M	3.910
26/03/2024	2,42%	0,33	13,98	13,65	13,49	14,07	20M	6.002
25/03/2024	-2,78%	-0,39	13,65	13,93	13,27	13,96	19M	4.174
22/03/2024	-1,34%	-0,19	14,04	14,12	13,86	14,26	13M	2.869
21/03/2024	0,64%	0,09	14,23	14,14	14,07	14,35	13M	3.341
20/03/2024	3,59%	0,49	14,14	13,65	13,58	14,16	12M	3.559
19/03/2024	0,44%	0,06	13,65	13,57	13,54	13,71	4M	1.212
18/03/2024	-1,09%	-0,15	13,59	14,01	13,40	14,29	15M	3.290
15/03/2024	0,51%	0,07	13,74	13,63	13,62	14,00	17M	5.801
14/03/2024	2,86%	0,38	13,67	13,50	13,34	13,76	19M	6.679
13/03/2024	1,22%	0,16	13,29	13,04	13,02	13,47	10M	3.662
12/03/2024	-2,96%	-0,40	13,13	13,50	13,04	13,57	11M	3.851
11/03/2024	-0,22%	-0,03	13,53	13,50	13,46	13,77	8M	3.109
08/03/2024	-0,07%	-0,01	13,56	13,46	13,34	13,88	16M	5.060
07/03/2024	6,43%	0,82	13,57	12,45	12,18	13,69	43M	10.253
06/03/2024	0,79%	0,10	12,75	12,71	12,55	12,83	19M	3.868
05/03/2024	-2,32%	-0,30	12,65	12,99	12,42	13,37	23M	5.568
04/03/2024	1,25%	0,16	12,95	12,78	12,67	13,00	7M	2.409
01/03/2024	1,83%	0,23	12,79	12,63	12,61	12,90	13M	2.803
29/02/2024	-0,24%	-0,03	12,56	12,51	12,37	12,57	16M	3.811
28/02/2024	-2,93%	-0,38	12,59	12,92	12,45	12,95	12M	4.866
27/02/2024	3,59%	0,45	12,97	12,57	12,51	13,07	18M	5.538
26/02/2024	-0,24%	-0,03	12,52	12,55	12,39	12,68	6M	1.828
23/02/2024	-0,24%	-0,03	12,55	12,55	12,36	12,58	7M	2.591
22/02/2024	1,70%	0,21	12,58	12,42	12,30	12,58	6M	2.075
21/02/2024	0,41%	0,05	12,37	12,32	12,24	12,44	5M	2.348
20/02/2024	1,82%	0,22	12,32	12,06	11,95	12,37	4M	2.000
19/02/2024	-1,22%	-0,15	12,10	12,23	12,01	12,27	6M	2.101
16/02/2024	3,03%	0,36	12,25	11,98	11,85	12,26	14M	4.737
15/02/2024	3,21%	0,37	11,89	11,54	11,54	11,96	9M	2.974
14/02/2024	-2,12%	-0,25	11,52	11,78	11,42	11,78	8M	2.695
09/02/2024	0,43%	0,05	11,77	11,78	11,70	11,98	6M	2.256
08/02/2024	-3,62%	-0,44	11,72	12,08	11,62	12,14	9M	2.739
07/02/2024	2,36%	0,28	12,16	11,89	11,76	12,19	9M	3.881
06/02/2024	0,59%	0,07	11,88	11,78	11,75	12,05	12M	4.450
05/02/2024	-1,42%	-0,17	11,81	11,94	11,72	12,08	12M	5.047
02/02/2024	-2,52%	-0,31	11,98	12,30	11,98	12,52	11M	3.888
01/02/2024	-1,05%	-0,13	12,29	12,47	12,11	12,47	10M	3.469
31/01/2024	4,55%	0,54	12,42	11,96	11,85	12,49	17M	6.107
30/01/2024	1,28%	0,15	11,88	11,73	11,61	11,94	9M	4.433
29/01/2024	-0,51%	-0,06	11,73	11,78	11,72	11,86	7M	3.179
26/01/2024	-1,17%	-0,14	11,79	11,94	11,70	11,98	14M	3.373
25/01/2024	0,25%	0,03	11,93	11,90	11,81	11,96	8M	2.537
24/01/2024	-1,08%	-0,13	11,90	12,05	11,83	12,13	10M	3.707
23/01/2024	0,50%	0,06	12,03	12,04	11,97	12,20	6M	2.403
22/01/2024	-1,32%	-0,16	11,97	12,09	11,92	12,17	7M	2.987
19/01/2024	2,28%	0,27	12,13	11,95	11,76	12,22	13M	6.017
18/01/2024	-2,06%	-0,25	11,86	12,11	11,86	12,23	16M	5.007
17/01/2024	0,08%	0,01	12,11	12,07	12,03	12,23	12M	3.767
16/01/2024	-0,58%	-0,07	12,10	12,14	12,07	12,23	11M	3.760
15/01/2024	-0,90%	-0,11	12,17	12,18	12,05	12,40	18M	3.768
12/01/2024	0,41%	0,05	12,28	12,27	12,16	12,54	11M	3.619
11/01/2024	0,33%	0,04	12,23	12,17	12,03	12,25	13M	4.563
10/01/2024	-1,69%	-0,21	12,19	12,35	12,14	12,48	18M	5.225
09/01/2024	-0,80%	-0,10	12,40	12,38	12,35	12,54	8M	2.464
08/01/2024	0,89%	0,11	12,50	12,39	12,35	12,59	11M	2.806
05/01/2024	1,23%	0,15	12,39	12,24	12,20	12,61	12M	4.408
04/01/2024	-1,05%	-0,13	12,24	12,37	12,13	12,51	19M	6.486
03/01/2024	-1,43%	-0,18	12,37	12,51	12,37	12,61	21M	6.017
02/01/2024	-2,64%	-0,34	12,55	12,90	12,55	13,07	26M	9.161
28/12/2023	1,10%	0,14	12,89	12,70	12,70	12,89	13M	4.548
27/12/2023	-0,55%	-0,07	12,75	12,83	12,68	12,88	12M	4.829
26/12/2023	0,00%	0,00	12,82	12,77	12,68	12,85	12M	4.037
22/12/2023	0,94%	0,12	12,82	12,71	12,71	12,97	9M	4.041
21/12/2023	-0,47%	-0,06	12,70	12,79	12,70	13,04	18M	5.655
20/12/2023	-4,78%	-0,64	12,76	13,02	12,48	13,08	65M	18.596
19/12/2023	2,37%	0,31	13,40	13,12	13,12	13,53	16M	6.390
18/12/2023	-0,76%	-0,10	13,09	13,11	13,09	13,38	10M	3.234
15/12/2023	1,46%	0,19	13,19	13,08	12,95	13,19	14M	4.968
14/12/2023	1,96%	0,25	13,00	12,75	12,65	13,37	23M	6.943
13/12/2023	2,82%	0,35	12,75	12,38	12,34	12,83	11M	3.510
12/12/2023	0,32%	0,04	12,40	12,36	12,18	12,47	9M	2.566
11/12/2023	0,00%	0,00	12,36	12,29	12,26	12,45	6M	2.732
08/12/2023	-1,04%	-0,13	12,36	12,49	12,30	12,75	17M	5.681
07/12/2023	1,38%	0,17	12,49	12,35	12,25	12,52	14M	3.943
06/12/2023	2,58%	0,31	12,32	12,02	12,02	12,32	13M	4.456
05/12/2023	-1,31%	-0,16	12,01	11,88	11,68	12,23	21M	6.686
04/12/2023	-0,49%	-0,06	12,17	12,21	12,06	12,24	9M	4.620
01/12/2023	2,34%	0,28	12,23	11,89	11,89	12,23	10M	3.988
30/11/2023	-0,75%	-0,09	11,95	12,04	11,72	12,04	23M	7.573
29/11/2023	0,08%	0,01	12,04	12,12	12,02	12,25	12M	5.240
28/11/2023	0,84%	0,10	12,03	11,91	11,85	12,14	10M	4.544
27/11/2023	0,85%	0,10	11,93	11,84	11,74	12,05	14M	5.122
24/11/2023	-0,50%	-0,06	11,83	11,85	11,70	11,97	6M	2.754
23/11/2023	0,00%	0,00	11,89	11,88	11,87	12,24	10M	3.213
22/11/2023	0,59%	0,07	11,89	11,91	11,85	12,25	11M	3.636
21/11/2023	-3,82%	-0,47	11,82	12,27	11,78	12,29	11M	3.457
20/11/2023	3,28%	0,39	12,29	11,90	11,90	12,40	14M	4.342
17/11/2023	-0,75%	-0,09	11,90	11,99	11,87	12,10	12M	4.929
16/11/2023	0,17%	0,02	11,99	11,96	11,95	12,22	17M	5.835
14/11/2023	4,45%	0,51	11,97	11,43	11,41	11,97	20M	7.478
13/11/2023	-3,94%	-0,47	11,46	11,89	11,40	11,89	12M	4.042
10/11/2023	2,76%	0,32	11,93	11,62	11,57	12,00	9M	3.212
09/11/2023	-2,60%	-0,31	11,61	11,89	11,20	11,98	22M	6.980
08/11/2023	0,85%	0,10	11,92	11,89	11,47	12,13	39M	7.669
07/11/2023	2,16%	0,25	11,82	11,50	11,44	11,88	15M	3.761
06/11/2023	-2,94%	-0,35	11,57	11,97	11,51	12,01	12M	5.041
03/11/2023	5,21%	0,59	11,92	11,60	11,56	12,03	23M	5.697
01/11/2023	0,44%	0,05	11,33	11,28	11,07	11,40	16M	5.840
31/10/2023	1,17%	0,13	11,28	11,25	11,06	11,35	16M	5.348
30/10/2023	-2,79%	-0,32	11,15	11,52	11,14	11,55	12M	4.414
27/10/2023	-1,55%	-0,18	11,47	11,71	11,47	12,01	17M	6.302
26/10/2023	1,30%	0,15	11,65	11,52	11,52	11,70	19M	7.125
25/10/2023	-1,20%	-0,14	11,50	11,64	11,39	11,68	11M	4.300
24/10/2023	0,61%	0,07	11,64	11,66	11,59	11,80	22M	5.382
23/10/2023	-1,45%	-0,17	11,57	11,72	11,52	11,80	19M	7.512
20/10/2023	-0,68%	-0,08	11,74	11,75	11,62	11,88	16M	5.907
19/10/2023	-0,25%	-0,03	11,82	11,86	11,76	12,00	13M	5.968
18/10/2023	-3,11%	-0,38	11,85	12,17	11,65	12,24	40M	8.274
17/10/2023	-0,89%	-0,11	12,23	12,24	12,20	12,43	11M	4.179
16/10/2023	-0,48%	-0,06	12,34	12,49	12,21	12,49	14M	4.173
13/10/2023	-1,82%	-0,23	12,40	12,60	12,28	12,69	18M	6.574
11/10/2023	-2,24%	-0,29	12,63	12,95	12,47	13,24	18M	5.370
10/10/2023	4,19%	0,52	12,92	12,35	12,35	12,96	29M	7.346
09/10/2023	-	-	12,40	12,70	12,29	12,70	23M	5.149

Date,Open,High,Low,Close,Volume
24-Apr-24,12.51,12.81,12.45,12.64,11444783
23-Apr-24,12.29,12.53,12.16,12.46,13902604
22-Apr-24,12.36,12.51,12.27,12.39,9187966
19-Apr-24,12.63,12.69,12.38,12.42,13587043
18-Apr-24,12.64,12.69,12.45,12.68,12326730
17-Apr-24,12.82,12.99,12.65,12.65,8726721
16-Apr-24,13.03,13.03,12.62,12.81,16555915
15-Apr-24,13.31,13.35,12.99,13.11,15200364
12-Apr-24,13.76,13.81,13.32,13.32,13530189
11-Apr-24,13.98,14.00,13.60,13.80,7595004
10-Apr-24,14.23,14.23,13.84,13.98,10637652
09-Apr-24,13.96,14.56,13.96,14.28,16775057
08-Apr-24,13.73,14.04,13.69,13.97,11620063
05-Apr-24,13.66,14.04,13.63,13.74,15635414
04-Apr-24,13.95,14.12,13.73,13.76,7668623
03-Apr-24,14.24,14.30,13.71,14.02,11235943
02-Apr-24,14.15,14.36,13.95,14.36,10344534
01-Apr-24,14.41,14.46,13.95,14.24,15957709
28-Mar-24,14.25,14.47,14.19,14.47,17739504
27-Mar-24,13.85,14.48,13.83,14.35,17563546
26-Mar-24,13.65,14.07,13.49,13.98,19742742
25-Mar-24,13.93,13.96,13.27,13.65,19056515
22-Mar-24,14.12,14.26,13.86,14.04,12515758
21-Mar-24,14.14,14.35,14.07,14.23,13364199
20-Mar-24,13.65,14.16,13.58,14.14,12374677
19-Mar-24,13.57,13.71,13.54,13.65,3623480
18-Mar-24,14.01,14.29,13.40,13.59,14527202
15-Mar-24,13.63,14.00,13.62,13.74,16734215
14-Mar-24,13.50,13.76,13.34,13.67,18594452
13-Mar-24,13.04,13.47,13.02,13.29,9860444
12-Mar-24,13.50,13.57,13.04,13.13,10971115
11-Mar-24,13.50,13.77,13.46,13.53,7981018
08-Mar-24,13.46,13.88,13.34,13.56,15975155
07-Mar-24,12.45,13.69,12.18,13.57,43225698
06-Mar-24,12.71,12.83,12.55,12.75,19007324
05-Mar-24,12.99,13.37,12.42,12.65,23139654
04-Mar-24,12.78,13.00,12.67,12.95,7012146
01-Mar-24,12.63,12.90,12.61,12.79,12849903
29-Feb-24,12.51,12.57,12.37,12.56,15534513
28-Feb-24,12.92,12.95,12.45,12.59,12437108
27-Feb-24,12.57,13.07,12.51,12.97,17975869
26-Feb-24,12.55,12.68,12.39,12.52,5674906
23-Feb-24,12.55,12.58,12.36,12.55,6917447
22-Feb-24,12.42,12.58,12.30,12.58,5799073
21-Feb-24,12.32,12.44,12.24,12.37,5233809
20-Feb-24,12.06,12.37,11.95,12.32,4350607
19-Feb-24,12.23,12.27,12.01,12.10,5856211
16-Feb-24,11.98,12.26,11.85,12.25,13582773
15-Feb-24,11.54,11.96,11.54,11.89,8627628
14-Feb-24,11.78,11.78,11.42,11.52,8412657
09-Feb-24,11.78,11.98,11.70,11.77,6014412
08-Feb-24,12.08,12.14,11.62,11.72,8961838
07-Feb-24,11.89,12.19,11.76,12.16,9157962
06-Feb-24,11.78,12.05,11.75,11.88,11662649
05-Feb-24,11.94,12.08,11.72,11.81,11715639
02-Feb-24,12.30,12.52,11.98,11.98,11451103
01-Feb-24,12.47,12.47,12.11,12.29,10086244
31-Jan-24,11.96,12.49,11.85,12.42,16957764
30-Jan-24,11.73,11.94,11.61,11.88,8918898
29-Jan-24,11.78,11.86,11.72,11.73,7389682
26-Jan-24,11.94,11.98,11.70,11.79,14022877
25-Jan-24,11.90,11.96,11.81,11.93,7507092
24-Jan-24,12.05,12.13,11.83,11.90,10467965
23-Jan-24,12.04,12.20,11.97,12.03,6092734
22-Jan-24,12.09,12.17,11.92,11.97,6771955
19-Jan-24,11.95,12.22,11.76,12.13,13341389
18-Jan-24,12.11,12.23,11.86,11.86,15568259
17-Jan-24,12.07,12.23,12.03,12.11,11667724
16-Jan-24,12.14,12.23,12.07,12.10,10705480
15-Jan-24,12.18,12.40,12.05,12.17,17696257
12-Jan-24,12.27,12.54,12.16,12.28,10972730
11-Jan-24,12.17,12.25,12.03,12.23,13068215
10-Jan-24,12.35,12.48,12.14,12.19,18221026
09-Jan-24,12.38,12.54,12.35,12.40,8379743
08-Jan-24,12.39,12.59,12.35,12.50,11061360
05-Jan-24,12.24,12.61,12.20,12.39,12239068
04-Jan-24,12.37,12.51,12.13,12.24,18615819
03-Jan-24,12.51,12.61,12.37,12.37,21285900
02-Jan-24,12.90,13.07,12.55,12.55,25961600
28-Dec-23,12.70,12.89,12.70,12.89,12807605
27-Dec-23,12.83,12.88,12.68,12.75,11869227
26-Dec-23,12.77,12.85,12.68,12.82,12462343
22-Dec-23,12.71,12.97,12.71,12.82,9145232
21-Dec-23,12.79,13.04,12.70,12.70,18055772
20-Dec-23,13.02,13.08,12.48,12.76,65360551
19-Dec-23,13.12,13.53,13.12,13.40,16143587
18-Dec-23,13.11,13.38,13.09,13.09,9973790
15-Dec-23,13.08,13.19,12.95,13.19,13553932
14-Dec-23,12.75,13.37,12.65,13.00,23390047
13-Dec-23,12.38,12.83,12.34,12.75,11181916
12-Dec-23,12.36,12.47,12.18,12.40,9213233
11-Dec-23,12.29,12.45,12.26,12.36,6144795
08-Dec-23,12.49,12.75,12.30,12.36,17248655
07-Dec-23,12.35,12.52,12.25,12.49,13867593
06-Dec-23,12.02,12.32,12.02,12.32,13267558
05-Dec-23,11.88,12.23,11.68,12.01,21001891
04-Dec-23,12.21,12.24,12.06,12.17,9104095
01-Dec-23,11.89,12.23,11.89,12.23,10219719
30-Nov-23,12.04,12.04,11.72,11.95,22893174
29-Nov-23,12.12,12.25,12.02,12.04,11963152
28-Nov-23,11.91,12.14,11.85,12.03,9892269
27-Nov-23,11.84,12.05,11.74,11.93,14199797
24-Nov-23,11.85,11.97,11.70,11.83,6367478
23-Nov-23,11.88,12.24,11.87,11.89,9844431
22-Nov-23,11.91,12.25,11.85,11.89,11411739
21-Nov-23,12.27,12.29,11.78,11.82,10840042
20-Nov-23,11.90,12.40,11.90,12.29,13547354
17-Nov-23,11.99,12.10,11.87,11.90,11629200
16-Nov-23,11.96,12.22,11.95,11.99,16874758
14-Nov-23,11.43,11.97,11.41,11.97,20337418
13-Nov-23,11.89,11.89,11.40,11.46,12425008
10-Nov-23,11.62,12.00,11.57,11.93,9132872
09-Nov-23,11.89,11.98,11.20,11.61,22104488
08-Nov-23,11.89,12.13,11.47,11.92,39494687
07-Nov-23,11.50,11.88,11.44,11.82,14880877
06-Nov-23,11.97,12.01,11.51,11.57,12117777
03-Nov-23,11.60,12.03,11.56,11.92,23069719
01-Nov-23,11.28,11.40,11.07,11.33,16280608
31-Oct-23,11.25,11.35,11.06,11.28,16496170
30-Oct-23,11.52,11.55,11.14,11.15,11603987
27-Oct-23,11.71,12.01,11.47,11.47,16569328
26-Oct-23,11.52,11.70,11.52,11.65,19438186
25-Oct-23,11.64,11.68,11.39,11.50,11444564
24-Oct-23,11.66,11.80,11.59,11.64,21729813
23-Oct-23,11.72,11.80,11.52,11.57,18580700
20-Oct-23,11.75,11.88,11.62,11.74,16318764
19-Oct-23,11.86,12.00,11.76,11.82,13460316
18-Oct-23,12.17,12.24,11.65,11.85,40248646
17-Oct-23,12.24,12.43,12.20,12.23,10910865
16-Oct-23,12.49,12.49,12.21,12.34,14301884
13-Oct-23,12.60,12.69,12.28,12.40,17786827
11-Oct-23,12.95,13.24,12.47,12.63,18109752
10-Oct-23,12.35,12.96,12.35,12.92,29423709
09-Oct-23,12.70,12.70,12.29,12.40,23464250

*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: MYPK3