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
28/08/2025	1,86%	0,26	14,23	13,97	13,90	14,23	9M	2.519
27/08/2025	2,72%	0,37	13,97	13,62	13,57	14,01	5M	2.131
26/08/2025	0,44%	0,06	13,60	13,50	13,42	13,63	6M	2.822
25/08/2025	0,74%	0,10	13,54	13,39	13,39	13,69	6M	2.483
22/08/2025	1,43%	0,19	13,44	13,26	13,24	13,57	4M	1.733
21/08/2025	-2,65%	-0,36	13,25	13,37	13,24	13,71	9M	3.197
20/08/2025	2,25%	0,30	13,61	13,32	13,21	13,68	10M	3.597

19/08/2025	-4,38%	-0,61	13,31	14,18	13,22	14,18	22M	6.783
18/08/2025	-1,76%	-0,25	13,92	14,22	13,92	14,42	11M	3.250
15/08/2025	0,50%	0,07	14,17	14,18	13,98	14,21	13M	2.315
14/08/2025	0,14%	0,02	14,10	14,11	13,96	14,20	10M	3.867
13/08/2025	0,64%	0,09	14,08	13,99	13,95	14,22	13M	5.807
12/08/2025	2,04%	0,28	13,99	13,69	13,69	14,19	13M	5.402
11/08/2025	-1,44%	-0,20	13,71	13,99	13,59	14,04	18M	5.222
08/08/2025	-3,40%	-0,49	13,91	14,34	13,91	14,60	13M	4.402
07/08/2025	-1,30%	-0,19	14,40	14,65	13,86	14,65	26M	8.531
06/08/2025	2,39%	0,34	14,59	14,40	14,15	14,67	13M	4.264
05/08/2025	-0,70%	-0,10	14,25	14,40	14,11	14,40	13M	4.316
04/08/2025	-0,21%	-0,03	14,35	14,47	14,22	14,52	10M	3.269
01/08/2025	-1,37%	-0,20	14,38	14,60	14,36	14,62	16M	5.300
31/07/2025	0,34%	0,05	14,58	14,56	14,38	14,60	16M	5.966
30/07/2025	2,32%	0,33	14,53	14,26	14,18	14,53	18M	5.780
29/07/2025	-0,07%	-0,01	14,20	14,14	14,13	14,37	11M	3.944
28/07/2025	0,07%	0,01	14,21	14,22	14,20	14,46	18M	5.373
25/07/2025	3,57%	0,49	14,20	13,79	13,65	14,23	24M	7.687
24/07/2025	-1,51%	-0,21	13,71	13,84	13,59	13,92	10M	4.826
23/07/2025	3,03%	0,41	13,92	13,44	13,44	14,00	8M	3.163
22/07/2025	-1,46%	-0,20	13,51	13,64	13,47	13,85	11M	4.672
21/07/2025	-0,29%	-0,04	13,71	13,76	13,49	13,92	9M	3.496
18/07/2025	-1,29%	-0,18	13,75	13,98	13,66	14,02	10M	3.864
17/07/2025	2,80%	0,38	13,93	13,56	13,48	14,06	13M	3.715
16/07/2025	0,37%	0,05	13,55	13,49	13,34	13,61	8M	3.070
15/07/2025	0,22%	0,03	13,50	13,43	13,33	13,62	9M	3.185
14/07/2025	-0,22%	-0,03	13,47	13,48	13,21	13,59	9M	3.061
11/07/2025	2,66%	0,35	13,50	13,23	12,98	13,56	14M	4.749
10/07/2025	-1,35%	-0,18	13,15	12,95	12,81	13,40	10M	4.028
09/07/2025	-0,30%	-0,04	13,33	13,38	13,25	13,49	8M	3.123
08/07/2025	2,14%	0,28	13,37	13,16	13,10	13,42	7M	3.173
07/07/2025	-2,39%	-0,32	13,09	13,43	13,01	13,48	10M	3.800
04/07/2025	0,30%	0,04	13,41	13,38	13,19	13,42	4M	1.626
03/07/2025	3,00%	0,39	13,37	12,97	12,97	13,39	6M	1.832
02/07/2025	-4,49%	-0,61	12,98	13,59	12,87	13,59	16M	5.702
01/07/2025	1,72%	0,23	13,59	13,28	13,25	13,66	14M	4.629
27/06/2025	4,38%	0,56	13,36	12,80	12,72	13,51	12M	2.941
26/06/2025	-1,08%	-0,14	12,80	12,93	12,63	12,93	12M	3.559
25/06/2025	1,09%	0,14	12,94	12,73	12,69	12,95	7M	2.534
24/06/2025	0,39%	0,05	12,80	12,68	12,66	12,85	6M	2.851
23/06/2025	-1,16%	-0,15	12,75	12,80	12,52	12,84	7M	2.259
20/06/2025	-1,38%	-0,18	12,90	12,93	12,76	12,98	6M	2.679
18/06/2025	-0,15%	-0,02	13,08	13,14	12,95	13,18	6M	2.999
17/06/2025	-1,58%	-0,21	13,10	13,32	12,95	13,35	7M	2.778
16/06/2025	1,60%	0,21	13,31	13,21	13,19	13,46	6M	2.371
13/06/2025	-1,21%	-0,16	13,10	13,26	12,83	13,26	11M	3.435
12/06/2025	3,92%	0,50	13,26	12,70	12,67	13,29	11M	3.890
11/06/2025	0,16%	0,02	12,76	12,67	12,54	12,85	10M	2.861
10/06/2025	0,55%	0,07	12,74	12,80	12,59	12,82	7M	2.467
09/06/2025	0,64%	0,08	12,67	12,60	12,47	12,78	7M	2.096
06/06/2025	0,64%	0,08	12,59	12,58	12,48	12,71	45M	3.060
05/06/2025	-0,71%	-0,09	12,51	12,60	12,45	12,65	10M	3.233
04/06/2025	0,00%	0,00	12,60	12,53	12,51	12,84	18M	5.929
03/06/2025	1,69%	0,21	12,60	12,41	12,31	12,70	10M	4.417
02/06/2025	1,98%	0,24	12,39	12,34	12,15	12,39	7M	2.989
30/05/2025	-2,33%	-0,29	12,15	12,51	12,15	12,56	9M	2.807
29/05/2025	0,24%	0,03	12,44	12,39	12,32	12,54	6M	2.225
28/05/2025	1,47%	0,18	12,41	12,23	12,15	12,45	8M	2.565
27/05/2025	1,66%	0,20	12,23	12,03	12,03	12,30	5M	1.860
26/05/2025	-0,08%	-0,01	12,03	12,03	11,93	12,19	6M	3.299
23/05/2025	1,52%	0,18	12,04	11,84	11,70	12,08	9M	3.463
22/05/2025	-2,39%	-0,29	11,86	12,01	11,86	12,17	13M	3.993
21/05/2025	-1,14%	-0,14	12,15	12,26	12,05	12,26	12M	4.046
20/05/2025	1,24%	0,15	12,29	12,13	12,05	12,29	6M	2.884
19/05/2025	-1,14%	-0,14	12,14	12,21	12,05	12,30	7M	2.099
16/05/2025	-0,65%	-0,08	12,28	12,25	12,13	12,40	7M	2.947
15/05/2025	0,82%	0,10	12,36	12,35	12,20	12,51	12M	4.782
14/05/2025	1,57%	0,19	12,26	12,16	12,02	12,31	20M	8.708
13/05/2025	0,42%	0,05	12,07	12,01	11,89	12,22	15M	7.333
12/05/2025	-1,31%	-0,16	12,02	12,25	11,88	12,29	18M	9.436
09/05/2025	1,00%	0,12	12,18	12,16	11,86	12,24	21M	9.955
08/05/2025	-2,98%	-0,37	12,06	12,08	11,45	12,40	54M	22.341
07/05/2025	-0,16%	-0,02	12,43	12,69	12,32	12,69	10M	3.855
06/05/2025	0,89%	0,11	12,45	12,34	12,33	12,75	8M	3.827
05/05/2025	-2,14%	-0,27	12,34	12,57	12,24	12,62	9M	4.056
02/05/2025	2,35%	0,29	12,61	12,40	12,18	12,68	10M	4.096
30/04/2025	0,98%	0,12	12,32	12,15	11,84	12,37	12M	5.768
29/04/2025	-1,45%	-0,18	12,20	12,36	12,19	12,55	10M	3.283
28/04/2025	-1,98%	-0,25	12,38	12,64	12,36	12,70	7M	3.225
25/04/2025	0,64%	0,08	12,63	12,58	12,45	12,85	11M	3.789
24/04/2025	5,29%	0,63	12,55	11,96	11,89	12,58	19M	4.472
23/04/2025	1,97%	0,23	11,92	11,76	11,74	11,96	9M	4.610
22/04/2025	2,81%	0,32	11,69	11,32	11,32	11,82	9M	3.656
17/04/2025	-0,61%	-0,07	11,37	11,59	11,30	11,59	12M	4.810
16/04/2025	1,51%	0,17	11,44	11,16	11,13	11,62	12M	4.069
15/04/2025	1,35%	0,15	11,27	11,17	11,04	11,31	8M	3.748
14/04/2025	2,02%	0,22	11,12	10,93	10,83	11,16	8M	3.096
11/04/2025	0,18%	0,02	10,90	10,87	10,81	11,01	11M	4.179
10/04/2025	-4,14%	-0,47	10,88	11,40	10,80	11,40	16M	6.593
09/04/2025	2,07%	0,23	11,35	11,01	10,98	11,53	18M	7.728
08/04/2025	-4,22%	-0,49	11,12	11,75	11,12	11,75	11M	4.523
07/04/2025	-1,53%	-0,18	11,61	11,61	11,37	11,81	22M	7.262
04/04/2025	-2,72%	-0,33	11,79	11,89	11,62	11,95	32M	8.000
03/04/2025	0,75%	0,09	12,12	11,90	11,81	12,25	17M	7.142
02/04/2025	1,01%	0,12	12,03	11,96	11,72	12,13	20M	6.089
01/04/2025	2,23%	0,26	11,91	11,62	11,56	11,92	22M	7.752
31/03/2025	-0,85%	-0,10	11,65	11,75	11,62	11,80	9M	3.244
28/03/2025	-3,13%	-0,38	11,75	12,15	11,69	12,15	28M	8.944
27/03/2025	-3,35%	-0,42	12,13	12,60	12,11	12,60	24M	6.525
26/03/2025	-0,16%	-0,02	12,55	12,55	12,46	12,69	10M	4.654
25/03/2025	-0,71%	-0,09	12,57	12,61	12,55	12,88	9M	3.206
24/03/2025	-2,69%	-0,35	12,66	12,99	12,65	13,02	7M	2.466
21/03/2025	1,40%	0,18	13,01	12,83	12,83	13,03	14M	2.393
20/03/2025	-2,66%	-0,35	12,83	13,18	12,83	13,25	8M	2.476
19/03/2025	-0,90%	-0,12	13,18	13,30	13,14	13,47	10M	4.769
18/03/2025	-1,55%	-0,21	13,30	13,55	13,10	13,55	10M	4.613
17/03/2025	-0,88%	-0,12	13,51	13,64	13,46	13,66	6M	2.454
14/03/2025	0,29%	0,04	13,63	13,54	13,44	13,84	26M	7.922
13/03/2025	1,49%	0,20	13,59	13,46	13,14	13,59	11M	3.711
12/03/2025	1,29%	0,17	13,39	13,24	13,23	13,42	9M	3.832
11/03/2025	0,46%	0,06	13,22	13,16	13,00	13,22	13M	4.594
10/03/2025	0,00%	0,00	13,16	13,00	12,97	13,38	7M	2.705
07/03/2025	0,38%	0,05	13,16	12,95	12,85	13,25	30M	7.172
06/03/2025	3,07%	0,39	13,11	12,72	12,72	13,30	24M	7.987
05/03/2025	-0,16%	-0,02	12,72	12,59	12,56	13,02	9M	2.808
28/02/2025	-0,55%	-0,07	12,74	12,83	12,69	12,98	15M	6.962
27/02/2025	-1,08%	-0,14	12,81	13,00	12,75	13,18	19M	5.316
26/02/2025	-1,45%	-0,19	12,95	13,21	12,87	13,21	7M	2.822
25/02/2025	2,66%	0,34	13,14	12,80	12,76	13,16	13M	4.657
24/02/2025	-2,88%	-0,38	12,80	13,17	12,80	13,20	9M	2.484
21/02/2025	0,23%	0,03	13,18	13,10	13,05	13,30	13M	3.610
20/02/2025	0,46%	0,06	13,15	13,09	12,90	13,15	13M	2.747
19/02/2025	-1,06%	-0,14	13,09	13,18	13,06	13,28	11M	3.686
18/02/2025	-3,50%	-0,48	13,23	13,64	13,20	13,64	9M	3.747
17/02/2025	3,08%	0,41	13,71	13,35	13,26	13,85	18M	7.561
14/02/2025	2,31%	0,30	13,30	13,04	12,98	13,40	8M	3.328
13/02/2025	-	-	13,00	13,00	12,97	13,12	5M	2.478

Date,Open,High,Low,Close,Volume
28-Aug-25,13.97,14.23,13.90,14.23,8874832
27-Aug-25,13.62,14.01,13.57,13.97,5204575
26-Aug-25,13.50,13.63,13.42,13.60,5970281
25-Aug-25,13.39,13.69,13.39,13.54,6378068
22-Aug-25,13.26,13.57,13.24,13.44,4236812
21-Aug-25,13.37,13.71,13.24,13.25,8817348
20-Aug-25,13.32,13.68,13.21,13.61,10148994
19-Aug-25,14.18,14.18,13.22,13.31,22499924
18-Aug-25,14.22,14.42,13.92,13.92,11410314
15-Aug-25,14.18,14.21,13.98,14.17,12993396
14-Aug-25,14.11,14.20,13.96,14.10,10220772
13-Aug-25,13.99,14.22,13.95,14.08,13405983
12-Aug-25,13.69,14.19,13.69,13.99,13211680
11-Aug-25,13.99,14.04,13.59,13.71,17738535
08-Aug-25,14.34,14.60,13.91,13.91,12534920
07-Aug-25,14.65,14.65,13.86,14.40,26005269
06-Aug-25,14.40,14.67,14.15,14.59,12707370
05-Aug-25,14.40,14.40,14.11,14.25,12609533
04-Aug-25,14.47,14.52,14.22,14.35,10441913
01-Aug-25,14.60,14.62,14.36,14.38,16050590
31-Jul-25,14.56,14.60,14.38,14.58,15655739
30-Jul-25,14.26,14.53,14.18,14.53,17563135
29-Jul-25,14.14,14.37,14.13,14.20,10777644
28-Jul-25,14.22,14.46,14.20,14.21,18333653
25-Jul-25,13.79,14.23,13.65,14.20,23807563
24-Jul-25,13.84,13.92,13.59,13.71,9552901
23-Jul-25,13.44,14.00,13.44,13.92,7949350
22-Jul-25,13.64,13.85,13.47,13.51,10643194
21-Jul-25,13.76,13.92,13.49,13.71,9263228
18-Jul-25,13.98,14.02,13.66,13.75,10088298
17-Jul-25,13.56,14.06,13.48,13.93,13439959
16-Jul-25,13.49,13.61,13.34,13.55,7520655
15-Jul-25,13.43,13.62,13.33,13.50,9310158
14-Jul-25,13.48,13.59,13.21,13.47,8665055
11-Jul-25,13.23,13.56,12.98,13.50,14326037
10-Jul-25,12.95,13.40,12.81,13.15,10352744
09-Jul-25,13.38,13.49,13.25,13.33,8183534
08-Jul-25,13.16,13.42,13.10,13.37,6907929
07-Jul-25,13.43,13.48,13.01,13.09,10035436
04-Jul-25,13.38,13.42,13.19,13.41,4453436
03-Jul-25,12.97,13.39,12.97,13.37,5691585
02-Jul-25,13.59,13.59,12.87,12.98,16345490
01-Jul-25,13.28,13.66,13.25,13.59,14004634
27-Jun-25,12.80,13.51,12.72,13.36,12217251
26-Jun-25,12.93,12.93,12.63,12.80,11893515
25-Jun-25,12.73,12.95,12.69,12.94,6652690
24-Jun-25,12.68,12.85,12.66,12.80,5756135
23-Jun-25,12.80,12.84,12.52,12.75,6744395
20-Jun-25,12.93,12.98,12.76,12.90,6219300
18-Jun-25,13.14,13.18,12.95,13.08,6141731
17-Jun-25,13.32,13.35,12.95,13.10,7431558
16-Jun-25,13.21,13.46,13.19,13.31,5607573
13-Jun-25,13.26,13.26,12.83,13.10,11020678
12-Jun-25,12.70,13.29,12.67,13.26,10927462
11-Jun-25,12.67,12.85,12.54,12.76,10279922
10-Jun-25,12.80,12.82,12.59,12.74,6570893
09-Jun-25,12.60,12.78,12.47,12.67,6682258
06-Jun-25,12.58,12.71,12.48,12.59,45450034
05-Jun-25,12.60,12.65,12.45,12.51,9634393
04-Jun-25,12.53,12.84,12.51,12.60,18158673
03-Jun-25,12.41,12.70,12.31,12.60,9559843
02-Jun-25,12.34,12.39,12.15,12.39,7104032
30-May-25,12.51,12.56,12.15,12.15,8868636
29-May-25,12.39,12.54,12.32,12.44,5636608
28-May-25,12.23,12.45,12.15,12.41,7820308
27-May-25,12.03,12.30,12.03,12.23,4908817
26-May-25,12.03,12.19,11.93,12.03,5789836
23-May-25,11.84,12.08,11.70,12.04,9036728
22-May-25,12.01,12.17,11.86,11.86,12952530
21-May-25,12.26,12.26,12.05,12.15,12377972
20-May-25,12.13,12.29,12.05,12.29,6470131
19-May-25,12.21,12.30,12.05,12.14,6966431
16-May-25,12.25,12.40,12.13,12.28,7171753
15-May-25,12.35,12.51,12.20,12.36,12461981
14-May-25,12.16,12.31,12.02,12.26,19513799
13-May-25,12.01,12.22,11.89,12.07,15387195
12-May-25,12.25,12.29,11.88,12.02,18480108
09-May-25,12.16,12.24,11.86,12.18,21332996
08-May-25,12.08,12.40,11.45,12.06,53799844
07-May-25,12.69,12.69,12.32,12.43,9991687
06-May-25,12.34,12.75,12.33,12.45,8199593
05-May-25,12.57,12.62,12.24,12.34,9277800
02-May-25,12.40,12.68,12.18,12.61,10200206
30-Apr-25,12.15,12.37,11.84,12.32,11804015
29-Apr-25,12.36,12.55,12.19,12.20,9736646
28-Apr-25,12.64,12.70,12.36,12.38,7322205
25-Apr-25,12.58,12.85,12.45,12.63,11203748
24-Apr-25,11.96,12.58,11.89,12.55,18909764
23-Apr-25,11.76,11.96,11.74,11.92,8724111
22-Apr-25,11.32,11.82,11.32,11.69,8576783
17-Apr-25,11.59,11.59,11.30,11.37,12023160
16-Apr-25,11.16,11.62,11.13,11.44,11966768
15-Apr-25,11.17,11.31,11.04,11.27,8366217
14-Apr-25,10.93,11.16,10.83,11.12,8011880
11-Apr-25,10.87,11.01,10.81,10.90,10891241
10-Apr-25,11.40,11.40,10.80,10.88,15706467
09-Apr-25,11.01,11.53,10.98,11.35,18094613
08-Apr-25,11.75,11.75,11.12,11.12,10671290
07-Apr-25,11.61,11.81,11.37,11.61,21736072
04-Apr-25,11.89,11.95,11.62,11.79,32257832
03-Apr-25,11.90,12.25,11.81,12.12,17156751
02-Apr-25,11.96,12.13,11.72,12.03,20016168
01-Apr-25,11.62,11.92,11.56,11.91,21935626
31-Mar-25,11.75,11.80,11.62,11.65,8895017
28-Mar-25,12.15,12.15,11.69,11.75,27503846
27-Mar-25,12.60,12.60,12.11,12.13,23963223
26-Mar-25,12.55,12.69,12.46,12.55,10018531
25-Mar-25,12.61,12.88,12.55,12.57,8564447
24-Mar-25,12.99,13.02,12.65,12.66,7331987
21-Mar-25,12.83,13.03,12.83,13.01,13987464
20-Mar-25,13.18,13.25,12.83,12.83,7500624
19-Mar-25,13.30,13.47,13.14,13.18,10011220
18-Mar-25,13.55,13.55,13.10,13.30,10445914
17-Mar-25,13.64,13.66,13.46,13.51,6365844
14-Mar-25,13.54,13.84,13.44,13.63,25681483
13-Mar-25,13.46,13.59,13.14,13.59,10639781
12-Mar-25,13.24,13.42,13.23,13.39,8781064
11-Mar-25,13.16,13.22,13.00,13.22,12874973
10-Mar-25,13.00,13.38,12.97,13.16,7123250
07-Mar-25,12.95,13.25,12.85,13.16,29712809
06-Mar-25,12.72,13.30,12.72,13.11,23936138
05-Mar-25,12.59,13.02,12.56,12.72,8912602
28-Feb-25,12.83,12.98,12.69,12.74,15467222
27-Feb-25,13.00,13.18,12.75,12.81,19129926
26-Feb-25,13.21,13.21,12.87,12.95,7385679
25-Feb-25,12.80,13.16,12.76,13.14,13022630
24-Feb-25,13.17,13.20,12.80,12.80,8702010
21-Feb-25,13.10,13.30,13.05,13.18,12683818
20-Feb-25,13.09,13.15,12.90,13.15,12777280
19-Feb-25,13.18,13.28,13.06,13.09,10820993
18-Feb-25,13.64,13.64,13.20,13.23,9003245
17-Feb-25,13.35,13.85,13.26,13.71,18251396
14-Feb-25,13.04,13.40,12.98,13.30,8312084
13-Feb-25,13.00,13.12,12.97,13.00,5340597

*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