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
01/07/2020	5,03%	0,68	14,20	13,56	13,32	14,30	34M	11.320
30/06/2020	-2,24%	-0,31	13,52	13,79	13,51	14,04	41M	10.337
29/06/2020	-3,35%	-0,48	13,83	14,42	13,77	14,54	26M	7.569
26/06/2020	-1,04%	-0,15	14,31	14,46	14,12	14,57	85M	5.546
25/06/2020	0,91%	0,13	14,46	14,29	14,02	14,68	17M	5.949
24/06/2020	-4,08%	-0,61	14,33	14,89	14,30	14,91	23M	6.632
23/06/2020	1,63%	0,24	14,94	14,89	14,48	15,10	23M	6.338
22/06/2020	3,38%	0,48	14,70	14,37	14,16	15,02	36M	9.012
19/06/2020	-3,20%	-0,47	14,22	14,80	14,22	15,03	31M	7.582
18/06/2020	2,80%	0,40	14,69	14,34	14,13	15,02	30M	7.790
17/06/2020	3,40%	0,47	14,29	13,90	13,85	14,56	22M	6.439

16/06/2020	0,07%	0,01	13,82	14,28	13,66	14,48	19M	6.409
15/06/2020	-3,70%	-0,53	13,81	13,81	13,54	14,13	30M	8.994
12/06/2020	-0,55%	-0,08	14,34	13,99	13,59	14,56	40M	14.873
10/06/2020	-5,26%	-0,80	14,42	15,46	14,41	15,78	40M	12.721
09/06/2020	-5,29%	-0,85	15,22	15,83	15,08	15,98	30M	9.504
08/06/2020	6,78%	1,02	16,07	15,35	15,30	16,39	37M	8.574
05/06/2020	3,29%	0,48	15,05	15,30	14,93	15,66	30M	7.976
04/06/2020	-1,29%	-0,19	14,57	14,85	14,36	14,85	41M	13.828
03/06/2020	7,74%	1,06	14,76	14,10	14,08	15,09	45M	11.418
02/06/2020	-1,37%	-0,19	13,70	14,00	13,70	14,49	41M	10.189
01/06/2020	0,58%	0,08	13,89	13,83	13,59	14,36	34M	8.277
29/05/2020	-6,63%	-0,98	13,81	14,79	13,75	14,79	47M	10.977
28/05/2020	5,57%	0,78	14,79	13,93	13,68	15,04	39M	10.368
27/05/2020	2,26%	0,31	14,01	13,86	13,57	14,20	22M	6.745
26/05/2020	-2,14%	-0,30	13,70	14,10	13,51	14,59	24M	6.904
25/05/2020	5,98%	0,79	14,00	13,41	13,33	14,15	31M	9.266
22/05/2020	3,53%	0,45	13,21	12,59	12,45	13,29	31M	9.167
21/05/2020	5,02%	0,61	12,76	12,14	11,97	12,76	20M	7.011
20/05/2020	5,19%	0,60	12,15	11,64	11,63	12,38	17M	6.882
19/05/2020	-1,87%	-0,22	11,55	11,75	11,49	12,35	25M	8.663
18/05/2020	2,35%	0,27	11,77	11,79	11,32	12,10	25M	8.252
15/05/2020	-2,21%	-0,26	11,50	11,70	11,28	11,85	24M	8.710
14/05/2020	-1,09%	-0,13	11,76	11,70	11,31	12,06	24M	7.187
13/05/2020	2,59%	0,30	11,89	11,66	11,38	11,96	16M	5.298
12/05/2020	-0,86%	-0,10	11,59	11,75	11,55	12,29	18M	7.511
11/05/2020	2,36%	0,27	11,69	11,48	11,16	12,06	19M	6.059
08/05/2020	-0,87%	-0,10	11,42	11,60	11,40	11,92	16M	6.117
07/05/2020	-2,87%	-0,34	11,52	12,11	11,25	12,14	27M	9.395
06/05/2020	-2,63%	-0,32	11,86	12,21	11,79	12,38	21M	6.424
05/05/2020	-2,56%	-0,32	12,18	12,70	12,05	12,94	20M	6.417
04/05/2020	-1,65%	-0,21	12,50	12,40	12,01	12,68	16M	6.169
30/04/2020	-5,01%	-0,67	12,71	13,09	12,71	13,51	35M	7.534
29/04/2020	6,02%	0,76	13,38	12,88	12,84	13,57	32M	8.241
28/04/2020	0,24%	0,03	12,62	13,00	12,52	13,25	27M	7.508
27/04/2020	5,44%	0,65	12,59	12,32	12,02	12,92	24M	9.379
24/04/2020	-8,15%	-1,06	11,94	12,71	11,41	12,96	42M	16.361
23/04/2020	0,00%	0,00	13,00	13,19	12,34	13,47	55M	19.097
22/04/2020	-7,14%	-1,00	13,00	14,05	13,00	14,14	56M	12.477
20/04/2020	-0,36%	-0,05	14,00	13,75	13,20	14,25	48M	16.778
17/04/2020	0,00%	0,00	14,05	14,45	13,65	14,86	61M	18.069
16/04/2020	3,23%	0,44	14,05	13,99	13,31	14,33	45M	16.323
15/04/2020	15,93%	1,87	13,61	11,30	11,10	13,61	78M	19.065
14/04/2020	2,98%	0,34	11,74	11,70	11,27	11,95	36M	12.002
13/04/2020	1,79%	0,20	11,40	11,21	10,76	11,70	36M	10.919
09/04/2020	-2,61%	-0,30	11,20	11,61	10,90	12,06	50M	17.775
08/04/2020	-2,46%	-0,29	11,50	11,83	10,93	12,00	50M	16.106
07/04/2020	12,18%	1,28	11,79	11,35	11,27	12,14	44M	11.388
06/04/2020	5,42%	0,54	10,51	10,63	10,31	10,92	16M	7.415
03/04/2020	-8,70%	-0,95	9,97	10,91	9,82	11,00	23M	9.545
02/04/2020	5,10%	0,53	10,92	10,74	9,92	10,95	31M	10.191
01/04/2020	-5,72%	-0,63	10,39	10,69	10,05	10,74	15M	7.027
31/03/2020	0,36%	0,04	11,02	11,10	10,83	11,72	23M	7.138
30/03/2020	-5,67%	-0,66	10,98	11,88	10,81	11,97	32M	10.718
27/03/2020	-4,98%	-0,61	11,64	11,90	11,11	11,92	21M	10.341
26/03/2020	-0,41%	-0,05	12,25	12,08	12,04	13,00	45M	13.597
25/03/2020	23,62%	2,35	12,30	10,04	9,97	12,85	31M	9.521
24/03/2020	-0,20%	-0,02	9,95	10,63	9,95	10,90	25M	9.401
23/03/2020	-12,08%	-1,37	9,97	11,34	9,97	11,34	50M	13.664
20/03/2020	6,38%	0,68	11,34	10,99	10,99	12,50	27M	9.679
19/03/2020	8,78%	0,86	10,66	9,50	8,82	11,12	23M	9.737
18/03/2020	-21,60%	-2,70	9,80	11,50	9,64	11,66	44M	16.838
17/03/2020	9,27%	1,06	12,50	11,79	10,94	12,50	46M	11.778
16/03/2020	-15,88%	-2,16	11,44	11,43	11,42	12,44	35M	10.542
13/03/2020	10,30%	1,27	13,60	14,00	11,99	14,01	42M	11.601
12/03/2020	-14,38%	-2,07	12,33	13,68	11,80	13,68	24M	6.544
11/03/2020	-6,86%	-1,06	14,40	14,49	13,56	14,78	48M	15.433
10/03/2020	14,52%	1,96	15,46	15,47	14,34	15,57	42M	11.498
09/03/2020	-13,41%	-2,09	13,50	14,05	13,49	14,59	55M	16.422
06/03/2020	-10,91%	-1,91	15,59	16,89	15,50	17,06	92M	26.177
05/03/2020	-9,65%	-1,87	17,50	19,32	17,30	19,48	79M	16.153
04/03/2020	0,78%	0,15	19,37	19,60	19,04	19,80	50M	12.195
03/03/2020	-3,03%	-0,60	19,22	19,98	19,03	20,21	53M	15.214
02/03/2020	1,95%	0,38	19,82	19,56	19,35	20,05	34M	9.939
28/02/2020	-1,37%	-0,27	19,44	19,65	18,85	19,72	46M	13.035
27/02/2020	-4,27%	-0,88	19,71	20,10	19,40	20,43	56M	14.666
26/02/2020	-5,90%	-1,29	20,59	20,80	20,07	20,99	41M	12.280
21/02/2020	0,27%	0,06	21,88	21,74	21,31	22,22	23M	6.029
20/02/2020	-0,55%	-0,12	21,82	21,97	21,51	22,13	37M	9.011
19/02/2020	1,06%	0,23	21,94	21,75	21,75	22,40	24M	5.997
18/02/2020	0,46%	0,10	21,71	21,45	21,42	22,09	47M	11.114
17/02/2020	0,46%	0,10	21,61	21,60	21,43	21,89	22M	4.597
14/02/2020	-0,60%	-0,13	21,51	21,50	21,21	22,01	32M	6.775
13/02/2020	-0,73%	-0,16	21,64	21,71	21,21	21,85	17M	4.693
12/02/2020	0,28%	0,06	21,80	21,83	21,63	22,13	46M	6.097
11/02/2020	2,21%	0,47	21,74	21,36	21,02	21,95	47M	11.631
10/02/2020	-3,23%	-0,71	21,27	21,98	20,90	22,06	51M	10.462
07/02/2020	-3,47%	-0,79	21,98	22,77	21,98	22,77	32M	8.327
06/02/2020	-0,83%	-0,19	22,77	22,96	22,40	23,07	84M	6.051
05/02/2020	1,59%	0,36	22,96	22,80	22,69	23,34	74M	11.131
04/02/2020	1,85%	0,41	22,60	22,68	22,25	22,86	42M	7.259
03/02/2020	2,16%	0,47	22,19	21,82	21,72	22,28	38M	9.535
31/01/2020	-2,82%	-0,63	21,72	22,00	21,58	22,00	40M	10.019
30/01/2020	-4,28%	-1,00	22,35	23,00	21,80	23,00	72M	12.676
29/01/2020	-2,26%	-0,54	23,35	24,12	23,35	24,16	26M	5.717
28/01/2020	0,89%	0,21	23,89	23,64	23,53	24,02	19M	5.124
27/01/2020	-3,94%	-0,97	23,68	24,40	23,11	24,41	33M	7.747
24/01/2020	-0,16%	-0,04	24,65	24,79	24,21	24,95	37M	5.028
23/01/2020	0,61%	0,15	24,69	24,40	24,04	24,86	23M	5.768
22/01/2020	0,00%	0,00	24,54	24,54	24,18	24,65	27M	5.835
21/01/2020	0,00%	0,00	24,54	24,55	24,11	24,75	30M	5.923
20/01/2020	1,61%	0,39	24,54	24,32	24,31	24,98	37M	6.827
17/01/2020	0,84%	0,20	24,15	23,98	23,86	24,30	29M	6.530
16/01/2020	1,57%	0,37	23,95	23,59	23,40	23,97	37M	7.551
15/01/2020	-0,88%	-0,21	23,58	23,85	23,25	23,97	35M	9.044
14/01/2020	-0,08%	-0,02	23,79	23,81	23,66	24,27	33M	6.231
13/01/2020	0,63%	0,15	23,81	23,65	23,65	23,98	24M	5.856
10/01/2020	-0,71%	-0,17	23,66	23,97	23,62	24,05	28M	5.626
09/01/2020	1,06%	0,25	23,83	23,62	23,32	23,90	25M	5.100
08/01/2020	-0,80%	-0,19	23,58	23,70	23,37	23,82	27M	6.229
07/01/2020	0,34%	0,08	23,77	23,70	23,51	23,96	36M	8.276
06/01/2020	-0,46%	-0,11	23,69	23,60	23,32	23,81	26M	5.600
03/01/2020	0,46%	0,11	23,80	23,15	23,03	23,89	34M	6.330
02/01/2020	1,33%	0,31	23,69	23,40	23,19	23,69	36M	6.894
30/12/2019	0,99%	0,23	23,38	23,15	23,00	23,61	39M	6.358
27/12/2019	0,87%	0,20	23,15	23,07	22,73	23,19	32M	7.962
26/12/2019	1,19%	0,27	22,95	22,70	22,46	23,12	27M	4.564
23/12/2019	0,76%	0,17	22,68	22,50	22,00	22,68	25M	5.362
20/12/2019	4,21%	0,91	22,51	21,74	21,45	22,51	28M	4.955
19/12/2019	-0,83%	-0,18	21,60	21,78	21,43	21,97	26M	5.228
18/12/2019	2,93%	0,62	21,78	21,10	20,94	21,86	34M	5.277
17/12/2019	0,28%	0,06	21,16	21,10	20,75	21,27	30M	6.718
16/12/2019	3,94%	0,80	21,10	20,32	20,32	21,30	69M	8.398
13/12/2019	-	-	20,30	20,47	19,97	20,67	42M	7.928

Date,Open,High,Low,Close,Volume
01-Jul-20,13.56,14.30,13.32,14.20,33887702
30-Jun-20,13.79,14.04,13.51,13.52,40605028
29-Jun-20,14.42,14.54,13.77,13.83,26076507
26-Jun-20,14.46,14.57,14.12,14.31,84698525
25-Jun-20,14.29,14.68,14.02,14.46,17331952
24-Jun-20,14.89,14.91,14.30,14.33,22513497
23-Jun-20,14.89,15.10,14.48,14.94,22808685
22-Jun-20,14.37,15.02,14.16,14.70,36269116
19-Jun-20,14.80,15.03,14.22,14.22,31400507
18-Jun-20,14.34,15.02,14.13,14.69,29875515
17-Jun-20,13.90,14.56,13.85,14.29,21524057
16-Jun-20,14.28,14.48,13.66,13.82,19076463
15-Jun-20,13.81,14.13,13.54,13.81,29549446
12-Jun-20,13.99,14.56,13.59,14.34,39773526
10-Jun-20,15.46,15.78,14.41,14.42,39607073
09-Jun-20,15.83,15.98,15.08,15.22,30301034
08-Jun-20,15.35,16.39,15.30,16.07,36664753
05-Jun-20,15.30,15.66,14.93,15.05,29569366
04-Jun-20,14.85,14.85,14.36,14.57,41320966
03-Jun-20,14.10,15.09,14.08,14.76,44662577
02-Jun-20,14.00,14.49,13.70,13.70,41458910
01-Jun-20,13.83,14.36,13.59,13.89,33686883
29-May-20,14.79,14.79,13.75,13.81,47222538
28-May-20,13.93,15.04,13.68,14.79,38969887
27-May-20,13.86,14.20,13.57,14.01,21758812
26-May-20,14.10,14.59,13.51,13.70,24486047
25-May-20,13.41,14.15,13.33,14.00,31044003
22-May-20,12.59,13.29,12.45,13.21,30938924
21-May-20,12.14,12.76,11.97,12.76,19671171
20-May-20,11.64,12.38,11.63,12.15,17213078
19-May-20,11.75,12.35,11.49,11.55,25390296
18-May-20,11.79,12.10,11.32,11.77,25115293
15-May-20,11.70,11.85,11.28,11.50,24366459
14-May-20,11.70,12.06,11.31,11.76,23830778
13-May-20,11.66,11.96,11.38,11.89,16358776
12-May-20,11.75,12.29,11.55,11.59,18195572
11-May-20,11.48,12.06,11.16,11.69,19427246
08-May-20,11.60,11.92,11.40,11.42,16482458
07-May-20,12.11,12.14,11.25,11.52,26902402
06-May-20,12.21,12.38,11.79,11.86,21247683
05-May-20,12.70,12.94,12.05,12.18,20039719
04-May-20,12.40,12.68,12.01,12.50,16041628
30-Apr-20,13.09,13.51,12.71,12.71,35246779
29-Apr-20,12.88,13.57,12.84,13.38,31598491
28-Apr-20,13.00,13.25,12.52,12.62,26941103
27-Apr-20,12.32,12.92,12.02,12.59,23684695
24-Apr-20,12.71,12.96,11.41,11.94,42151726
23-Apr-20,13.19,13.47,12.34,13.00,55318193
22-Apr-20,14.05,14.14,13.00,13.00,55521049
20-Apr-20,13.75,14.25,13.20,14.00,47654105
17-Apr-20,14.45,14.86,13.65,14.05,60721654
16-Apr-20,13.99,14.33,13.31,14.05,45264873
15-Apr-20,11.30,13.61,11.10,13.61,77734472
14-Apr-20,11.70,11.95,11.27,11.74,36166396
13-Apr-20,11.21,11.70,10.76,11.40,36418991
09-Apr-20,11.61,12.06,10.90,11.20,50382107
08-Apr-20,11.83,12.00,10.93,11.50,49984382
07-Apr-20,11.35,12.14,11.27,11.79,44341251
06-Apr-20,10.63,10.92,10.31,10.51,15895270
03-Apr-20,10.91,11.00,9.82,9.97,23024739
02-Apr-20,10.74,10.95,9.92,10.92,31053198
01-Apr-20,10.69,10.74,10.05,10.39,15145924
31-Mar-20,11.10,11.72,10.83,11.02,22869735
30-Mar-20,11.88,11.97,10.81,10.98,31607507
27-Mar-20,11.90,11.92,11.11,11.64,21202826
26-Mar-20,12.08,13.00,12.04,12.25,44868030
25-Mar-20,10.04,12.85,9.97,12.30,30698417
24-Mar-20,10.63,10.90,9.95,9.95,24627751
23-Mar-20,11.34,11.34,9.97,9.97,50365864
20-Mar-20,10.99,12.50,10.99,11.34,27069204
19-Mar-20,9.50,11.12,8.82,10.66,23297965
18-Mar-20,11.50,11.66,9.64,9.80,44183801
17-Mar-20,11.79,12.50,10.94,12.50,46483306
16-Mar-20,11.43,12.44,11.42,11.44,34582707
13-Mar-20,14.00,14.01,11.99,13.60,41777066
12-Mar-20,13.68,13.68,11.80,12.33,23918691
11-Mar-20,14.49,14.78,13.56,14.40,47839517
10-Mar-20,15.47,15.57,14.34,15.46,42402756
09-Mar-20,14.05,14.59,13.49,13.50,54504261
06-Mar-20,16.89,17.06,15.50,15.59,92324307
05-Mar-20,19.32,19.48,17.30,17.50,79476539
04-Mar-20,19.60,19.80,19.04,19.37,50231564
03-Mar-20,19.98,20.21,19.03,19.22,52665614
02-Mar-20,19.56,20.05,19.35,19.82,34214923
28-Feb-20,19.65,19.72,18.85,19.44,46051030
27-Feb-20,20.10,20.43,19.40,19.71,56104828
26-Feb-20,20.80,20.99,20.07,20.59,40838945
21-Feb-20,21.74,22.22,21.31,21.88,22556672
20-Feb-20,21.97,22.13,21.51,21.82,36749036
19-Feb-20,21.75,22.40,21.75,21.94,23670581
18-Feb-20,21.45,22.09,21.42,21.71,47361495
17-Feb-20,21.60,21.89,21.43,21.61,22482060
14-Feb-20,21.50,22.01,21.21,21.51,31884321
13-Feb-20,21.71,21.85,21.21,21.64,17234895
12-Feb-20,21.83,22.13,21.63,21.80,45651113
11-Feb-20,21.36,21.95,21.02,21.74,47243035
10-Feb-20,21.98,22.06,20.90,21.27,50995743
07-Feb-20,22.77,22.77,21.98,21.98,32261981
06-Feb-20,22.96,23.07,22.40,22.77,83834569
05-Feb-20,22.80,23.34,22.69,22.96,73747034
04-Feb-20,22.68,22.86,22.25,22.60,41651798
03-Feb-20,21.82,22.28,21.72,22.19,38155468
31-Jan-20,22.00,22.00,21.58,21.72,40079551
30-Jan-20,23.00,23.00,21.80,22.35,72341686
29-Jan-20,24.12,24.16,23.35,23.35,26239934
28-Jan-20,23.64,24.02,23.53,23.89,19398026
27-Jan-20,24.40,24.41,23.11,23.68,33408989
24-Jan-20,24.79,24.95,24.21,24.65,36746605
23-Jan-20,24.40,24.86,24.04,24.69,23389664
22-Jan-20,24.54,24.65,24.18,24.54,26777918
21-Jan-20,24.55,24.75,24.11,24.54,30470638
20-Jan-20,24.32,24.98,24.31,24.54,36998351
17-Jan-20,23.98,24.30,23.86,24.15,29041013
16-Jan-20,23.59,23.97,23.40,23.95,37383147
15-Jan-20,23.85,23.97,23.25,23.58,34683865
14-Jan-20,23.81,24.27,23.66,23.79,32799080
13-Jan-20,23.65,23.98,23.65,23.81,24181907
10-Jan-20,23.97,24.05,23.62,23.66,28387563
09-Jan-20,23.62,23.90,23.32,23.83,25008291
08-Jan-20,23.70,23.82,23.37,23.58,27367533
07-Jan-20,23.70,23.96,23.51,23.77,35755868
06-Jan-20,23.60,23.81,23.32,23.69,25847359
03-Jan-20,23.15,23.89,23.03,23.80,33956904
02-Jan-20,23.40,23.69,23.19,23.69,36246404
30-Dec-19,23.15,23.61,23.00,23.38,39064755
27-Dec-19,23.07,23.19,22.73,23.15,32220872
26-Dec-19,22.70,23.12,22.46,22.95,27464620
23-Dec-19,22.50,22.68,22.00,22.68,24704314
20-Dec-19,21.74,22.51,21.45,22.51,27721655
19-Dec-19,21.78,21.97,21.43,21.60,25668044
18-Dec-19,21.10,21.86,20.94,21.78,33552386
17-Dec-19,21.10,21.27,20.75,21.16,30088139
16-Dec-19,20.32,21.30,20.32,21.10,68635935
13-Dec-19,20.47,20.67,19.97,20.30,41817677

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar