Cotação atual, histórico e gráfico do papel: MYPK3
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 |
| 13/09/2019 | -1,67% | -0,34 | 20,02 | 20,36 | 19,97 | 20,47 | 16M | 3.608 |
| 12/09/2019 | 2,52% | 0,50 | 20,36 | 19,91 | 19,69 | 20,36 | 25M | 4.998 |
| 11/09/2019 | 0,51% | 0,10 | 19,86 | 19,85 | 19,37 | 19,91 | 25M | 7.730 |
| 10/09/2019 | -0,70% | -0,14 | 19,76 | 19,82 | 19,58 | 20,00 | 22M | 5.569 |
| 09/09/2019 | 0,05% | 0,01 | 19,90 | 19,99 | 19,51 | 20,00 | 16M | 4.243 |
| 06/09/2019 | 1,74% | 0,34 | 19,89 | 19,68 | 19,48 | 19,94 | 17M | 2.801 |
| 05/09/2019 | 1,77% | 0,34 | 19,55 | 19,36 | 19,28 | 19,91 | 23M | 4.453 |
| 04/09/2019 | -1,59% | -0,31 | 19,21 | 19,71 | 19,21 | 19,82 | 22M | 5.206 |
| 03/09/2019 | -0,05% | -0,01 | 19,52 | 19,53 | 19,12 | 19,70 | 13M | 3.161 |
| 02/09/2019 | 0,15% | 0,03 | 19,53 | 19,61 | 19,28 | 19,78 | 13M | 3.858 |
| 30/08/2019 | 3,23% | 0,61 | 19,50 | 18,95 | 18,71 | 19,50 | 27M | 7.094 |
| 29/08/2019 | 2,38% | 0,44 | 18,89 | 18,52 | 18,41 | 18,96 | 23M | 4.864 |
| 28/08/2019 | -0,75% | -0,14 | 18,45 | 18,62 | 18,32 | 18,64 | 15M | 4.851 |
| 27/08/2019 | -1,59% | -0,30 | 18,59 | 18,81 | 18,34 | 18,91 | 27M | 9.220 |
| 26/08/2019 | 1,07% | 0,20 | 18,89 | 18,79 | 18,21 | 18,93 | 15M | 4.363 |
| 23/08/2019 | -3,16% | -0,61 | 18,69 | 19,20 | 18,32 | 19,20 | 20M | 4.942 |
| 22/08/2019 | 0,36% | 0,07 | 19,30 | 19,39 | 18,80 | 19,39 | 19M | 4.978 |
| 21/08/2019 | 1,10% | 0,21 | 19,23 | 19,29 | 18,82 | 19,29 | 14M | 3.067 |
| 20/08/2019 | 0,00% | 0,00 | 19,02 | 19,04 | 18,49 | 19,25 | 11M | 2.973 |
| 19/08/2019 | -0,37% | -0,07 | 19,02 | 19,40 | 18,89 | 19,45 | 19M | 4.456 |
| 16/08/2019 | 2,09% | 0,39 | 19,09 | 19,00 | 18,45 | 19,10 | 21M | 5.024 |
| 15/08/2019 | -2,25% | -0,43 | 18,70 | 19,14 | 18,62 | 19,46 | 16M | 4.342 |
| 14/08/2019 | -3,04% | -0,60 | 19,13 | 19,59 | 18,91 | 19,79 | 41M | 8.440 |
| 13/08/2019 | 0,15% | 0,03 | 19,73 | 19,78 | 19,43 | 19,89 | 36M | 4.944 |
| 12/08/2019 | -5,01% | -1,04 | 19,70 | 20,54 | 19,63 | 20,55 | 37M | 6.712 |
| 09/08/2019 | -0,58% | -0,12 | 20,74 | 20,91 | 20,52 | 20,93 | 20M | 3.376 |
| 08/08/2019 | 0,19% | 0,04 | 20,86 | 21,09 | 20,73 | 21,21 | 17M | 3.175 |
| 07/08/2019 | 0,43% | 0,09 | 20,82 | 21,09 | 20,56 | 21,13 | 29M | 4.223 |
| 06/08/2019 | -0,43% | -0,09 | 20,73 | 20,97 | 20,08 | 21,17 | 36M | 8.281 |
| 05/08/2019 | -1,93% | -0,41 | 20,82 | 20,93 | 20,52 | 20,93 | 15M | 4.574 |
| 02/08/2019 | -1,03% | -0,22 | 21,23 | 21,48 | 20,88 | 21,55 | 29M | 6.574 |
| 01/08/2019 | -1,74% | -0,38 | 21,45 | 21,98 | 21,38 | 21,98 | 52M | 7.515 |
| 31/07/2019 | -0,77% | -0,17 | 21,83 | 22,03 | 21,73 | 22,24 | 36M | 9.350 |
| 30/07/2019 | -0,99% | -0,22 | 22,00 | 22,20 | 21,96 | 22,26 | 28M | 5.687 |
| 29/07/2019 | -0,09% | -0,02 | 22,22 | 22,46 | 21,93 | 22,46 | 20M | 4.622 |
| 26/07/2019 | 1,28% | 0,28 | 22,24 | 21,97 | 21,83 | 22,44 | 14M | 3.090 |
| 25/07/2019 | -1,13% | -0,25 | 21,96 | 22,13 | 21,96 | 22,46 | 40M | 2.253 |
| 24/07/2019 | 0,00% | 0,00 | 22,21 | 22,08 | 21,94 | 22,36 | 16M | 3.989 |
| 23/07/2019 | 0,18% | 0,04 | 22,21 | 22,14 | 21,92 | 22,37 | 14M | 3.318 |
| 22/07/2019 | 0,96% | 0,21 | 22,17 | 21,84 | 21,65 | 22,24 | 11M | 2.756 |
| 19/07/2019 | 0,14% | 0,03 | 21,96 | 21,98 | 21,74 | 22,11 | 7M | 2.060 |
| 18/07/2019 | 0,50% | 0,11 | 21,93 | 21,85 | 21,63 | 22,12 | 14M | 2.948 |
| 17/07/2019 | -0,55% | -0,12 | 21,82 | 21,94 | 21,71 | 22,00 | 8M | 2.368 |
| 16/07/2019 | -0,72% | -0,16 | 21,94 | 22,16 | 21,76 | 22,26 | 7M | 2.141 |
| 15/07/2019 | -0,23% | -0,05 | 22,10 | 22,16 | 21,71 | 22,30 | 9M | 2.942 |
| 12/07/2019 | -0,40% | -0,09 | 22,15 | 22,40 | 22,06 | 22,40 | 8M | 1.367 |
| 11/07/2019 | -0,49% | -0,11 | 22,24 | 22,54 | 22,14 | 22,55 | 12M | 2.692 |
| 10/07/2019 | 0,22% | 0,05 | 22,35 | 22,40 | 22,00 | 22,66 | 42M | 4.980 |
| 08/07/2019 | -0,93% | -0,21 | 22,30 | 22,49 | 22,14 | 22,49 | 8M | 1.985 |
| 05/07/2019 | 0,09% | 0,02 | 22,51 | 22,50 | 22,26 | 22,57 | 8M | 2.065 |
| 04/07/2019 | 2,88% | 0,63 | 22,49 | 22,00 | 21,89 | 22,49 | 8M | 1.821 |
| 03/07/2019 | 0,60% | 0,13 | 21,86 | 21,69 | 21,35 | 21,95 | 23M | 2.861 |
| 02/07/2019 | -0,87% | -0,19 | 21,73 | 21,90 | 21,52 | 22,06 | 17M | 3.173 |
| 01/07/2019 | -1,75% | -0,39 | 21,92 | 22,32 | 21,76 | 22,46 | 12M | 2.600 |
| 28/06/2019 | 1,87% | 0,41 | 22,31 | 21,93 | 21,93 | 22,68 | 21M | 3.783 |
| 27/06/2019 | 1,39% | 0,30 | 21,90 | 21,51 | 21,48 | 22,02 | 20M | 1.511 |
| 26/06/2019 | 0,98% | 0,21 | 21,60 | 21,45 | 21,42 | 21,76 | 9M | 1.898 |
| 25/06/2019 | -2,15% | -0,47 | 21,39 | 21,80 | 21,23 | 21,86 | 15M | 3.432 |
| 24/06/2019 | 0,28% | 0,06 | 21,86 | 21,76 | 21,61 | 21,98 | 14M | 2.778 |
| 21/06/2019 | 1,87% | 0,40 | 21,80 | 21,53 | 21,32 | 21,80 | 43M | 2.685 |
| 19/06/2019 | 1,90% | 0,40 | 21,40 | 20,95 | 20,64 | 21,58 | 16M | 3.807 |
| 18/06/2019 | 1,20% | 0,25 | 21,00 | 20,79 | 20,61 | 21,14 | 24M | 2.502 |
| 17/06/2019 | 0,53% | 0,11 | 20,75 | 20,65 | 20,41 | 20,78 | 11M | 1.920 |
| 14/06/2019 | 0,63% | 0,13 | 20,64 | 20,55 | 20,22 | 20,83 | 12M | 2.859 |
| 13/06/2019 | 0,79% | 0,16 | 20,51 | 20,41 | 20,36 | 20,80 | 42M | 2.978 |
| 12/06/2019 | 2,11% | 0,42 | 20,35 | 19,92 | 19,92 | 20,50 | 19M | 3.518 |
| 11/06/2019 | 1,42% | 0,28 | 19,93 | 19,71 | 19,54 | 20,09 | 9M | 2.776 |
| 10/06/2019 | -1,75% | -0,35 | 19,65 | 20,10 | 19,59 | 20,10 | 10M | 2.472 |
| 07/06/2019 | 1,83% | 0,36 | 20,00 | 19,71 | 19,58 | 20,07 | 16M | 3.132 |
| 06/06/2019 | -0,30% | -0,06 | 19,64 | 19,84 | 19,43 | 19,93 | 11M | 2.784 |
| 05/06/2019 | 1,91% | 0,37 | 19,70 | 19,39 | 19,24 | 19,74 | 28M | 2.209 |
| 04/06/2019 | -1,73% | -0,34 | 19,33 | 19,66 | 19,18 | 19,79 | 15M | 3.232 |
| 03/06/2019 | -0,56% | -0,11 | 19,67 | 20,08 | 19,50 | 20,08 | 9M | 2.422 |
| 31/05/2019 | -1,59% | -0,32 | 19,78 | 19,87 | 19,64 | 20,08 | 21M | 4.088 |
| 30/05/2019 | 0,95% | 0,19 | 20,10 | 19,91 | 19,67 | 20,17 | 14M | 3.876 |
| 29/05/2019 | 2,58% | 0,50 | 19,91 | 19,45 | 19,02 | 19,94 | 18M | 5.216 |
| 28/05/2019 | 2,92% | 0,55 | 19,41 | 18,99 | 18,83 | 19,41 | 32M | 4.716 |
| 27/05/2019 | 0,48% | 0,09 | 18,86 | 18,91 | 18,61 | 19,02 | 11M | 3.279 |
| 24/05/2019 | -1,21% | -0,23 | 18,77 | 19,15 | 18,48 | 19,28 | 13M | 3.782 |
| 23/05/2019 | -1,61% | -0,31 | 19,00 | 19,31 | 19,00 | 19,45 | 19M | 4.032 |
| 22/05/2019 | -1,18% | -0,23 | 19,31 | 19,75 | 19,27 | 19,82 | 18M | 4.435 |
| 21/05/2019 | 1,77% | 0,34 | 19,54 | 19,30 | 19,01 | 19,63 | 29M | 6.820 |
| 20/05/2019 | 1,48% | 0,28 | 19,20 | 18,97 | 18,72 | 19,24 | 25M | 5.273 |
| 17/05/2019 | -1,61% | -0,31 | 18,92 | 19,04 | 18,64 | 19,44 | 22M | 5.049 |
| 16/05/2019 | -1,69% | -0,33 | 19,23 | 19,54 | 18,81 | 19,54 | 23M | 5.666 |
| 15/05/2019 | -0,96% | -0,19 | 19,56 | 19,61 | 19,31 | 19,61 | 9M | 2.501 |
| 14/05/2019 | -0,75% | -0,15 | 19,75 | 19,96 | 19,55 | 20,19 | 11M | 3.441 |
| 13/05/2019 | -2,40% | -0,49 | 19,90 | 20,35 | 19,80 | 20,45 | 10M | 3.023 |
| 10/05/2019 | 0,59% | 0,12 | 20,39 | 20,27 | 20,19 | 20,65 | 13M | 3.562 |
| 09/05/2019 | -0,34% | -0,07 | 20,27 | 20,35 | 20,11 | 20,35 | 9M | 2.215 |
| 08/05/2019 | 2,01% | 0,40 | 20,34 | 19,99 | 19,99 | 20,58 | 11M | 2.300 |
| 07/05/2019 | -0,30% | -0,06 | 19,94 | 19,98 | 19,61 | 20,00 | 9M | 2.283 |
| 06/05/2019 | 0,25% | 0,05 | 20,00 | 19,88 | 19,66 | 20,02 | 4M | 1.238 |
| 03/05/2019 | 0,25% | 0,05 | 19,95 | 19,80 | 19,77 | 20,03 | 11M | 2.893 |
| 02/05/2019 | 0,10% | 0,02 | 19,90 | 19,85 | 19,61 | 19,97 | 8M | 1.787 |
| 30/04/2019 | -0,50% | -0,10 | 19,88 | 19,88 | 19,63 | 20,04 | 17M | 4.207 |
| 29/04/2019 | 0,91% | 0,18 | 19,98 | 19,90 | 19,61 | 20,04 | 23M | 3.955 |
| 26/04/2019 | -0,10% | -0,02 | 19,80 | 19,83 | 19,50 | 20,05 | 15M | 5.484 |
| 25/04/2019 | -1,49% | -0,30 | 19,82 | 20,13 | 19,77 | 20,13 | 12M | 3.149 |
| 24/04/2019 | -1,37% | -0,28 | 20,12 | 20,44 | 19,82 | 20,44 | 11M | 3.002 |
| 23/04/2019 | 1,64% | 0,33 | 20,40 | 20,16 | 20,15 | 20,50 | 19M | 4.450 |
Date,Open,High,Low,Close,Volume
13-Sep-19,20.36,20.47,19.97,20.02,15768271
12-Sep-19,19.91,20.36,19.69,20.36,24852265
11-Sep-19,19.85,19.91,19.37,19.86,24979382
10-Sep-19,19.82,20.00,19.58,19.76,21846060
09-Sep-19,19.99,20.00,19.51,19.90,15662777
06-Sep-19,19.68,19.94,19.48,19.89,16569839
05-Sep-19,19.36,19.91,19.28,19.55,23077432
04-Sep-19,19.71,19.82,19.21,19.21,22128122
03-Sep-19,19.53,19.70,19.12,19.52,12704005
02-Sep-19,19.61,19.78,19.28,19.53,12575059
30-Aug-19,18.95,19.50,18.71,19.50,27473564
29-Aug-19,18.52,18.96,18.41,18.89,23338609
28-Aug-19,18.62,18.64,18.32,18.45,15352910
27-Aug-19,18.81,18.91,18.34,18.59,27040557
26-Aug-19,18.79,18.93,18.21,18.89,15027507
23-Aug-19,19.20,19.20,18.32,18.69,20190937
22-Aug-19,19.39,19.39,18.80,19.30,18914748
21-Aug-19,19.29,19.29,18.82,19.23,14496223
20-Aug-19,19.04,19.25,18.49,19.02,11234909
19-Aug-19,19.40,19.45,18.89,19.02,19376801
16-Aug-19,19.00,19.10,18.45,19.09,21244274
15-Aug-19,19.14,19.46,18.62,18.70,15682222
14-Aug-19,19.59,19.79,18.91,19.13,40527953
13-Aug-19,19.78,19.89,19.43,19.73,36032368
12-Aug-19,20.54,20.55,19.63,19.70,36655236
09-Aug-19,20.91,20.93,20.52,20.74,19770408
08-Aug-19,21.09,21.21,20.73,20.86,16796683
07-Aug-19,21.09,21.13,20.56,20.82,28763405
06-Aug-19,20.97,21.17,20.08,20.73,35721536
05-Aug-19,20.93,20.93,20.52,20.82,14943428
02-Aug-19,21.48,21.55,20.88,21.23,29057355
01-Aug-19,21.98,21.98,21.38,21.45,51512182
31-Jul-19,22.03,22.24,21.73,21.83,35665612
30-Jul-19,22.20,22.26,21.96,22.00,27739023
29-Jul-19,22.46,22.46,21.93,22.22,20353935
26-Jul-19,21.97,22.44,21.83,22.24,13655567
25-Jul-19,22.13,22.46,21.96,21.96,40286450
24-Jul-19,22.08,22.36,21.94,22.21,16225389
23-Jul-19,22.14,22.37,21.92,22.21,14156267
22-Jul-19,21.84,22.24,21.65,22.17,11359736
19-Jul-19,21.98,22.11,21.74,21.96,7167807
18-Jul-19,21.85,22.12,21.63,21.93,14189869
17-Jul-19,21.94,22.00,21.71,21.82,8384062
16-Jul-19,22.16,22.26,21.76,21.94,7499371
15-Jul-19,22.16,22.30,21.71,22.10,9225334
12-Jul-19,22.40,22.40,22.06,22.15,8494726
11-Jul-19,22.54,22.55,22.14,22.24,12400779
10-Jul-19,22.40,22.66,22.00,22.35,41662727
08-Jul-19,22.49,22.49,22.14,22.30,8078297
05-Jul-19,22.50,22.57,22.26,22.51,8371184
04-Jul-19,22.00,22.49,21.89,22.49,8229919
03-Jul-19,21.69,21.95,21.35,21.86,23439821
02-Jul-19,21.90,22.06,21.52,21.73,16522818
01-Jul-19,22.32,22.46,21.76,21.92,11920433
28-Jun-19,21.93,22.68,21.93,22.31,21278465
27-Jun-19,21.51,22.02,21.48,21.90,20388812
26-Jun-19,21.45,21.76,21.42,21.60,8501943
25-Jun-19,21.80,21.86,21.23,21.39,15254930
24-Jun-19,21.76,21.98,21.61,21.86,13719642
21-Jun-19,21.53,21.80,21.32,21.80,43087627
19-Jun-19,20.95,21.58,20.64,21.40,16134463
18-Jun-19,20.79,21.14,20.61,21.00,23652154
17-Jun-19,20.65,20.78,20.41,20.75,10714483
14-Jun-19,20.55,20.83,20.22,20.64,11738960
13-Jun-19,20.41,20.80,20.36,20.51,42262417
12-Jun-19,19.92,20.50,19.92,20.35,19478893
11-Jun-19,19.71,20.09,19.54,19.93,9202390
10-Jun-19,20.10,20.10,19.59,19.65,10013813
07-Jun-19,19.71,20.07,19.58,20.00,15596036
06-Jun-19,19.84,19.93,19.43,19.64,11141635
05-Jun-19,19.39,19.74,19.24,19.70,28360357
04-Jun-19,19.66,19.79,19.18,19.33,14780830
03-Jun-19,20.08,20.08,19.50,19.67,9095158
31-May-19,19.87,20.08,19.64,19.78,20877600
30-May-19,19.91,20.17,19.67,20.10,14095993
29-May-19,19.45,19.94,19.02,19.91,17691466
28-May-19,18.99,19.41,18.83,19.41,32292898
27-May-19,18.91,19.02,18.61,18.86,10688631
24-May-19,19.15,19.28,18.48,18.77,12916086
23-May-19,19.31,19.45,19.00,19.00,18984310
22-May-19,19.75,19.82,19.27,19.31,18405190
21-May-19,19.30,19.63,19.01,19.54,28541853
20-May-19,18.97,19.24,18.72,19.20,24974864
17-May-19,19.04,19.44,18.64,18.92,22386262
16-May-19,19.54,19.54,18.81,19.23,22954416
15-May-19,19.61,19.61,19.31,19.56,8668917
14-May-19,19.96,20.19,19.55,19.75,10720127
13-May-19,20.35,20.45,19.80,19.90,9615045
10-May-19,20.27,20.65,20.19,20.39,13116670
09-May-19,20.35,20.35,20.11,20.27,8799232
08-May-19,19.99,20.58,19.99,20.34,11246292
07-May-19,19.98,20.00,19.61,19.94,8929495
06-May-19,19.88,20.02,19.66,20.00,4440672
03-May-19,19.80,20.03,19.77,19.95,11168458
02-May-19,19.85,19.97,19.61,19.90,7533893
30-Apr-19,19.88,20.04,19.63,19.88,16871554
29-Apr-19,19.90,20.04,19.61,19.98,23319237
26-Apr-19,19.83,20.05,19.50,19.80,15172202
25-Apr-19,20.13,20.13,19.77,19.82,12367929
24-Apr-19,20.44,20.44,19.82,20.12,11254125
23-Apr-19,20.16,20.50,20.15,20.40,18653765
22-Apr-19,20.19,20.45,20.01,20.07,18653765
18-Apr-19,19.77,20.29,19.65,20.19,18653765
17-Apr-19,20.45,20.61,19.63,19.63,18653765
16-Apr-19,20.46,20.50,19.91,20.44,18653765
15-Apr-19,20.27,20.46,19.84,20.42,18653765
12-Apr-19,20.32,20.48,19.79,20.24,18653765
11-Apr-19,20.54,20.65,20.18,20.37,18653765
10-Apr-19,20.53,20.93,20.42,20.50,18653765
09-Apr-19,20.68,20.76,20.10,20.52,18653765
08-Apr-19,21.32,21.46,20.65,20.65,18653765
05-Apr-19,21.43,21.68,21.08,21.29,18653765
04-Apr-19,21.36,21.58,21.12,21.37,18653765
03-Apr-19,21.80,22.12,21.19,21.30,18653765
02-Apr-19,22.21,22.21,21.59,21.84,18653765
01-Apr-19,21.70,22.24,21.44,21.96,18653765
29-Mar-19,21.20,21.50,20.88,21.45,18653765
28-Mar-19,20.30,20.99,20.00,20.83,18653765
27-Mar-19,21.42,21.44,20.33,20.33,18653765
26-Mar-19,21.42,21.65,21.23,21.50,18653765
25-Mar-19,21.28,21.73,21.06,21.35,18653765
22-Mar-19,21.95,22.21,21.26,21.43,18653765
21-Mar-19,22.45,22.69,22.12,22.30,18653765
20-Mar-19,23.16,23.16,22.39,22.41,18653765
19-Mar-19,22.99,23.35,22.99,23.06,18653765
18-Mar-19,22.54,23.34,22.35,23.30,18653765
15-Mar-19,22.63,22.85,22.11,22.55,18653765
14-Mar-19,22.60,22.72,22.32,22.53,18653765
13-Mar-19,22.80,22.87,22.55,22.61,18653765
12-Mar-19,23.15,23.45,22.50,22.84,18653765
11-Mar-19,22.50,23.00,22.17,22.80,18653765
08-Mar-19,21.95,22.61,21.60,22.50,18653765
07-Mar-19,22.04,22.04,21.65,22.00,18653765
06-Mar-19,22.38,22.38,21.86,22.04,18653765
*exoneração de responsabilidade