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
07/08/2026	-0,43%	-0,04	9,36	9,41	9,22	9,56	9M	3.028
06/08/2026	1,08%	0,10	9,40	9,19	9,13	9,71	17M	4.734
05/08/2026	-2,52%	-0,24	9,30	9,43	9,26	9,64	10M	4.168
04/08/2026	-1,75%	-0,17	9,54	9,74	9,50	9,76	8M	3.602
03/08/2026	0,00%	0,00	9,71	9,71	9,50	9,76	12M	4.831
31/07/2026	1,57%	0,15	9,71	9,52	9,40	9,72	7M	2.126
30/07/2026	0,21%	0,02	9,56	9,54	9,42	9,57	7M	2.565
29/07/2026	-0,10%	-0,01	9,54	9,46	9,41	9,60	6M	2.972
28/07/2026	2,47%	0,23	9,55	9,41	9,39	9,61	7M	3.100
27/07/2026	0,87%	0,08	9,32	9,24	9,21	9,42	6M	2.785
24/07/2026	-0,43%	-0,04	9,24	9,15	9,13	9,27	4M	1.731
23/07/2026	-0,22%	-0,02	9,28	9,29	9,14	9,35	6M	2.765
22/07/2026	-0,53%	-0,05	9,30	9,40	9,22	9,40	7M	3.877
21/07/2026	0,11%	0,01	9,35	9,33	9,26	9,42	5M	2.318
20/07/2026	-0,11%	-0,01	9,34	9,38	9,26	9,44	6M	2.641
17/07/2026	0,11%	0,01	9,35	9,26	9,26	9,47	7M	3.244
16/07/2026	1,19%	0,11	9,34	9,08	9,06	9,34	7M	3.140
15/07/2026	-1,07%	-0,10	9,23	9,29	9,18	9,37	4M	2.611
14/07/2026	0,86%	0,08	9,33	9,20	9,12	9,33	6M	1.952
13/07/2026	-0,75%	-0,07	9,25	9,29	9,13	9,35	8M	2.764
10/07/2026	3,21%	0,29	9,32	9,07	9,07	9,42	13M	4.890
09/07/2026	2,15%	0,19	9,03	8,85	8,80	9,05	8M	2.091
08/07/2026	-0,56%	-0,05	8,84	8,90	8,76	8,91	6M	2.288
07/07/2026	-0,56%	-0,05	8,89	8,99	8,87	9,00	4M	1.546
06/07/2026	-0,78%	-0,07	8,94	9,00	8,86	9,01	6M	2.597
03/07/2026	1,01%	0,09	9,01	8,97	8,87	9,05	4M	2.054
02/07/2026	-1,76%	-0,16	8,92	9,14	8,89	9,20	11M	5.194
01/07/2026	0,67%	0,06	9,08	9,02	9,00	9,26	9M	3.539
30/06/2026	-1,31%	-0,12	9,02	9,14	8,96	9,14	6M	3.126
29/06/2026	-1,40%	-0,13	9,14	9,26	9,00	9,26	5M	1.939
26/06/2026	1,76%	0,16	9,27	9,21	9,09	9,27	4M	1.556
25/06/2026	0,77%	0,07	9,11	9,04	9,00	9,23	4M	1.669
24/06/2026	-0,66%	-0,06	9,04	9,06	8,90	9,08	8M	3.026
23/06/2026	-1,94%	-0,18	9,10	9,28	9,01	9,28	8M	3.261
22/06/2026	-1,90%	-0,18	9,28	9,44	9,15	9,44	10M	4.640
19/06/2026	4,88%	0,44	9,46	9,02	8,92	9,46	13M	4.639
18/06/2026	0,33%	0,03	9,02	8,90	8,89	9,14	12M	4.865
17/06/2026	-2,81%	-0,26	8,99	9,25	8,93	9,34	7M	2.908
16/06/2026	1,54%	0,14	9,25	9,20	9,10	9,26	6M	2.385
15/06/2026	-0,44%	-0,04	9,11	9,19	9,10	9,51	7M	2.996
12/06/2026	4,21%	0,37	9,15	9,03	8,88	9,30	24M	8.037
11/06/2026	0,46%	0,04	8,78	8,77	8,59	8,89	12M	4.767
10/06/2026	-2,24%	-0,20	8,74	9,02	8,67	9,02	12M	3.118
09/06/2026	0,00%	0,00	8,94	8,95	8,90	9,12	7M	3.546
08/06/2026	0,00%	0,00	8,94	9,01	8,89	9,12	7M	3.338
05/06/2026	-1,00%	-0,09	8,94	9,14	8,93	9,25	10M	5.960
03/06/2026	-4,34%	-0,41	9,03	9,31	8,98	9,34	8M	2.971
02/06/2026	4,31%	0,39	9,44	9,14	9,10	9,56	10M	3.662
01/06/2026	0,78%	0,07	9,05	8,99	8,80	9,09	8M	2.995
29/05/2026	-0,44%	-0,04	8,98	9,03	8,93	9,09	7M	2.744
28/05/2026	-1,10%	-0,10	9,02	9,18	9,02	9,21	5M	2.160
27/05/2026	0,33%	0,03	9,12	9,09	9,09	9,32	6M	1.912
26/05/2026	-0,11%	-0,01	9,09	9,14	8,96	9,14	7M	2.230
25/05/2026	0,22%	0,02	9,10	9,08	9,04	9,17	5M	1.438
22/05/2026	-0,11%	-0,01	9,08	9,13	8,98	9,13	4M	1.607
21/05/2026	0,55%	0,05	9,09	9,01	8,95	9,13	9M	3.013
20/05/2026	3,43%	0,30	9,04	8,79	8,76	9,08	6M	1.983
19/05/2026	-2,89%	-0,26	8,74	9,00	8,69	9,00	12M	3.604
18/05/2026	-1,64%	-0,15	9,00	9,05	8,95	9,15	6M	2.365
15/05/2026	-2,66%	-0,25	9,15	9,23	9,08	9,30	12M	4.319
14/05/2026	1,18%	0,11	9,40	9,38	9,24	9,51	15M	5.682
13/05/2026	-2,21%	-0,21	9,29	9,45	9,21	9,47	15M	4.822
12/05/2026	-1,96%	-0,19	9,50	9,67	9,44	9,68	11M	4.278
11/05/2026	-0,51%	-0,05	9,69	9,73	9,59	9,73	6M	2.079
08/05/2026	0,41%	0,04	9,74	9,80	9,62	9,86	14M	5.262
07/05/2026	-3,96%	-0,40	9,70	10,10	9,70	10,19	14M	4.967
06/05/2026	3,27%	0,32	10,10	9,84	9,82	10,22	11M	4.378
05/05/2026	-0,20%	-0,02	9,78	9,77	9,56	9,89	9M	3.400
04/05/2026	3,70%	0,35	9,80	9,44	9,41	9,87	11M	3.682
30/04/2026	0,53%	0,05	9,45	9,59	9,27	9,59	14M	3.734
29/04/2026	-2,08%	-0,20	9,40	9,58	9,35	9,62	9M	3.305
28/04/2026	-1,13%	-0,11	9,60	9,76	9,57	9,76	8M	2.408
27/04/2026	-1,12%	-0,11	9,71	9,76	9,66	9,99	8M	3.176
24/04/2026	-1,11%	-0,11	9,82	9,99	9,71	10,04	9M	2.502
23/04/2026	-2,93%	-0,30	9,93	10,23	9,85	10,42	9M	3.166
22/04/2026	-2,85%	-0,30	10,23	10,56	10,20	10,56	8M	2.770
20/04/2026	2,63%	0,27	10,53	10,21	10,16	10,60	14M	3.977
17/04/2026	2,50%	0,25	10,26	10,03	10,03	10,33	13M	4.351
16/04/2026	-2,82%	-0,29	10,01	10,31	10,01	10,34	8M	2.555
15/04/2026	1,18%	0,12	10,30	10,14	10,09	10,30	22M	4.118
14/04/2026	1,80%	0,18	10,18	10,06	9,97	10,20	8M	3.156
13/04/2026	-0,70%	-0,07	10,00	9,93	9,80	10,13	19M	3.486
10/04/2026	4,46%	0,43	10,07	9,74	9,74	10,45	48M	12.184
09/04/2026	4,78%	0,44	9,64	9,20	9,20	9,72	20M	5.867
08/04/2026	3,25%	0,29	9,20	9,06	9,04	9,40	19M	5.470
07/04/2026	-2,30%	-0,21	8,91	9,06	8,87	9,09	15M	4.026
06/04/2026	-1,51%	-0,14	9,12	9,27	9,07	9,31	8M	3.133
02/04/2026	-1,59%	-0,15	9,26	9,29	9,03	9,34	14M	4.649
01/04/2026	2,95%	0,27	9,41	9,17	9,16	9,45	22M	8.992
31/03/2026	1,90%	0,17	9,14	8,98	8,95	9,20	12M	3.659
30/03/2026	1,47%	0,13	8,97	8,88	8,86	8,98	9M	3.348
27/03/2026	-2,21%	-0,20	8,84	9,03	8,83	9,05	9M	3.190
26/03/2026	-1,42%	-0,13	9,04	9,16	9,01	9,17	5M	1.895
25/03/2026	1,33%	0,12	9,17	9,11	9,06	9,25	11M	3.673
24/03/2026	-1,84%	-0,17	9,05	9,27	8,95	9,27	6M	2.212
23/03/2026	3,95%	0,35	9,22	8,94	8,94	9,31	9M	2.700
20/03/2026	-2,53%	-0,23	8,87	9,12	8,86	9,15	10M	3.363
19/03/2026	0,22%	0,02	9,10	9,07	8,89	9,11	13M	4.161
18/03/2026	-1,73%	-0,16	9,08	9,24	9,08	9,38	10M	2.959
17/03/2026	0,33%	0,03	9,24	9,21	9,21	9,45	8M	2.287
16/03/2026	0,11%	0,01	9,21	9,26	9,20	9,37	13M	3.758
13/03/2026	-1,60%	-0,15	9,20	9,31	9,20	9,47	11M	4.570
12/03/2026	0,43%	0,04	9,35	9,27	9,18	9,41	18M	6.917
11/03/2026	-1,90%	-0,18	9,31	9,43	9,31	9,60	12M	4.507
10/03/2026	2,04%	0,19	9,49	9,31	9,28	9,56	12M	4.602
09/03/2026	-1,69%	-0,16	9,30	9,48	9,12	9,48	14M	4.201
06/03/2026	-2,87%	-0,28	9,46	9,70	9,43	9,79	15M	4.532
05/03/2026	-0,61%	-0,06	9,74	9,80	9,66	9,96	19M	3.927
04/03/2026	-0,61%	-0,06	9,80	9,95	9,73	10,12	15M	4.401
03/03/2026	-3,14%	-0,32	9,86	10,10	9,84	10,10	21M	11.064
02/03/2026	-3,51%	-0,37	10,18	10,50	10,12	10,50	18M	5.299
27/02/2026	0,38%	0,04	10,55	10,45	10,42	10,58	10M	3.158
26/02/2026	-0,85%	-0,09	10,51	10,33	10,17	10,83	35M	8.947
25/02/2026	-2,84%	-0,31	10,60	10,90	10,57	10,93	8M	2.371
24/02/2026	4,60%	0,48	10,91	10,41	10,41	10,95	15M	2.744
23/02/2026	-0,86%	-0,09	10,43	10,52	10,36	10,62	11M	3.490
20/02/2026	0,10%	0,01	10,52	10,51	10,28	10,60	12M	3.686
19/02/2026	-0,28%	-0,03	10,51	10,56	10,41	10,60	12M	3.624
18/02/2026	0,38%	0,04	10,54	10,44	10,42	10,69	9M	3.681
13/02/2026	0,19%	0,02	10,50	10,45	10,25	10,52	6M	1.997
12/02/2026	-0,76%	-0,08	10,48	10,58	10,43	10,83	16M	4.452
11/02/2026	1,44%	0,15	10,56	10,42	10,42	10,64	9M	3.028
10/02/2026	-0,67%	-0,07	10,41	10,51	10,35	10,51	9M	2.229
09/02/2026	-0,19%	-0,02	10,48	10,54	10,40	10,60	13M	4.131
06/02/2026	0,10%	0,01	10,50	10,50	10,29	10,54	13M	2.355
05/02/2026	-2,15%	-0,23	10,49	10,75	10,48	10,77	15M	3.689
04/02/2026	-0,28%	-0,03	10,72	10,71	10,57	10,90	17M	4.177
03/02/2026	-1,19%	-0,13	10,75	10,89	10,70	11,05	18M	6.611
02/02/2026	-1,27%	-0,14	10,88	11,02	10,81	11,02	10M	2.466
30/01/2026	1,47%	0,16	11,02	10,89	10,84	11,07	14M	3.819
29/01/2026	-1,72%	-0,19	10,86	11,10	10,78	11,23	14M	3.918
28/01/2026	2,70%	0,29	11,05	10,89	10,83	11,10	14M	4.502
27/01/2026	-0,37%	-0,04	10,76	10,85	10,76	10,97	10M	2.893
26/01/2026	-	-	10,80	10,84	10,51	10,88	10M	3.278

Date,Open,High,Low,Close,Volume
07-Aug-26,9.41,9.56,9.22,9.36,8960959
06-Aug-26,9.19,9.71,9.13,9.40,16564206
05-Aug-26,9.43,9.64,9.26,9.30,10213764
04-Aug-26,9.74,9.76,9.50,9.54,7812058
03-Aug-26,9.71,9.76,9.50,9.71,12235883
31-Jul-26,9.52,9.72,9.40,9.71,7311188
30-Jul-26,9.54,9.57,9.42,9.56,6761602
29-Jul-26,9.46,9.60,9.41,9.54,6064539
28-Jul-26,9.41,9.61,9.39,9.55,7454347
27-Jul-26,9.24,9.42,9.21,9.32,5843577
24-Jul-26,9.15,9.27,9.13,9.24,4078083
23-Jul-26,9.29,9.35,9.14,9.28,5630236
22-Jul-26,9.40,9.40,9.22,9.30,7124102
21-Jul-26,9.33,9.42,9.26,9.35,4554205
20-Jul-26,9.38,9.44,9.26,9.34,5712838
17-Jul-26,9.26,9.47,9.26,9.35,6960047
16-Jul-26,9.08,9.34,9.06,9.34,6604143
15-Jul-26,9.29,9.37,9.18,9.23,4345427
14-Jul-26,9.20,9.33,9.12,9.33,5574543
13-Jul-26,9.29,9.35,9.13,9.25,7980949
10-Jul-26,9.07,9.42,9.07,9.32,13050895
09-Jul-26,8.85,9.05,8.80,9.03,7596100
08-Jul-26,8.90,8.91,8.76,8.84,5842241
07-Jul-26,8.99,9.00,8.87,8.89,4429507
06-Jul-26,9.00,9.01,8.86,8.94,5987415
03-Jul-26,8.97,9.05,8.87,9.01,4205242
02-Jul-26,9.14,9.20,8.89,8.92,10827938
01-Jul-26,9.02,9.26,9.00,9.08,8766922
30-Jun-26,9.14,9.14,8.96,9.02,6411872
29-Jun-26,9.26,9.26,9.00,9.14,4691718
26-Jun-26,9.21,9.27,9.09,9.27,3808876
25-Jun-26,9.04,9.23,9.00,9.11,4087930
24-Jun-26,9.06,9.08,8.90,9.04,7639797
23-Jun-26,9.28,9.28,9.01,9.10,7769137
22-Jun-26,9.44,9.44,9.15,9.28,10197539
19-Jun-26,9.02,9.46,8.92,9.46,13342840
18-Jun-26,8.90,9.14,8.89,9.02,12449515
17-Jun-26,9.25,9.34,8.93,8.99,7210600
16-Jun-26,9.20,9.26,9.10,9.25,6333003
15-Jun-26,9.19,9.51,9.10,9.11,7494745
12-Jun-26,9.03,9.30,8.88,9.15,24410798
11-Jun-26,8.77,8.89,8.59,8.78,12197592
10-Jun-26,9.02,9.02,8.67,8.74,11714382
09-Jun-26,8.95,9.12,8.90,8.94,7437224
08-Jun-26,9.01,9.12,8.89,8.94,7309958
05-Jun-26,9.14,9.25,8.93,8.94,10484906
03-Jun-26,9.31,9.34,8.98,9.03,7768943
02-Jun-26,9.14,9.56,9.10,9.44,10476464
01-Jun-26,8.99,9.09,8.80,9.05,8468701
29-May-26,9.03,9.09,8.93,8.98,7100305
28-May-26,9.18,9.21,9.02,9.02,4971098
27-May-26,9.09,9.32,9.09,9.12,6371730
26-May-26,9.14,9.14,8.96,9.09,6732122
25-May-26,9.08,9.17,9.04,9.10,5006397
22-May-26,9.13,9.13,8.98,9.08,4436188
21-May-26,9.01,9.13,8.95,9.09,8643422
20-May-26,8.79,9.08,8.76,9.04,6058531
19-May-26,9.00,9.00,8.69,8.74,11797026
18-May-26,9.05,9.15,8.95,9.00,6156261
15-May-26,9.23,9.30,9.08,9.15,11749517
14-May-26,9.38,9.51,9.24,9.40,14907082
13-May-26,9.45,9.47,9.21,9.29,15064873
12-May-26,9.67,9.68,9.44,9.50,10899467
11-May-26,9.73,9.73,9.59,9.69,5589807
08-May-26,9.80,9.86,9.62,9.74,14194785
07-May-26,10.10,10.19,9.70,9.70,14044960
06-May-26,9.84,10.22,9.82,10.10,11275681
05-May-26,9.77,9.89,9.56,9.78,8833319
04-May-26,9.44,9.87,9.41,9.80,10817037
30-Apr-26,9.59,9.59,9.27,9.45,14184719
29-Apr-26,9.58,9.62,9.35,9.40,8815721
28-Apr-26,9.76,9.76,9.57,9.60,7533518
27-Apr-26,9.76,9.99,9.66,9.71,8499986
24-Apr-26,9.99,10.04,9.71,9.82,8563983
23-Apr-26,10.23,10.42,9.85,9.93,9489965
22-Apr-26,10.56,10.56,10.20,10.23,8372480
20-Apr-26,10.21,10.60,10.16,10.53,14331680
17-Apr-26,10.03,10.33,10.03,10.26,12520865
16-Apr-26,10.31,10.34,10.01,10.01,8074266
15-Apr-26,10.14,10.30,10.09,10.30,22490441
14-Apr-26,10.06,10.20,9.97,10.18,8217043
13-Apr-26,9.93,10.13,9.80,10.00,19287694
10-Apr-26,9.74,10.45,9.74,10.07,48204331
09-Apr-26,9.20,9.72,9.20,9.64,19500607
08-Apr-26,9.06,9.40,9.04,9.20,19000573
07-Apr-26,9.06,9.09,8.87,8.91,15146738
06-Apr-26,9.27,9.31,9.07,9.12,8069666
02-Apr-26,9.29,9.34,9.03,9.26,13617392
01-Apr-26,9.17,9.45,9.16,9.41,21546183
31-Mar-26,8.98,9.20,8.95,9.14,12414380
30-Mar-26,8.88,8.98,8.86,8.97,8914915
27-Mar-26,9.03,9.05,8.83,8.84,8726364
26-Mar-26,9.16,9.17,9.01,9.04,5386320
25-Mar-26,9.11,9.25,9.06,9.17,10720507
24-Mar-26,9.27,9.27,8.95,9.05,6358099
23-Mar-26,8.94,9.31,8.94,9.22,8739022
20-Mar-26,9.12,9.15,8.86,8.87,10348192
19-Mar-26,9.07,9.11,8.89,9.10,12594290
18-Mar-26,9.24,9.38,9.08,9.08,10045033
17-Mar-26,9.21,9.45,9.21,9.24,7933973
16-Mar-26,9.26,9.37,9.20,9.21,13046812
13-Mar-26,9.31,9.47,9.20,9.20,10530090
12-Mar-26,9.27,9.41,9.18,9.35,18179034
11-Mar-26,9.43,9.60,9.31,9.31,11754141
10-Mar-26,9.31,9.56,9.28,9.49,11537101
09-Mar-26,9.48,9.48,9.12,9.30,13878042
06-Mar-26,9.70,9.79,9.43,9.46,14743731
05-Mar-26,9.80,9.96,9.66,9.74,18648394
04-Mar-26,9.95,10.12,9.73,9.80,15313693
03-Mar-26,10.10,10.10,9.84,9.86,20675573
02-Mar-26,10.50,10.50,10.12,10.18,18130873
27-Feb-26,10.45,10.58,10.42,10.55,10375955
26-Feb-26,10.33,10.83,10.17,10.51,34507012
25-Feb-26,10.90,10.93,10.57,10.60,8363254
24-Feb-26,10.41,10.95,10.41,10.91,15086840
23-Feb-26,10.52,10.62,10.36,10.43,11096225
20-Feb-26,10.51,10.60,10.28,10.52,12242442
19-Feb-26,10.56,10.60,10.41,10.51,11768362
18-Feb-26,10.44,10.69,10.42,10.54,9499080
13-Feb-26,10.45,10.52,10.25,10.50,5876440
12-Feb-26,10.58,10.83,10.43,10.48,16175697
11-Feb-26,10.42,10.64,10.42,10.56,8919489
10-Feb-26,10.51,10.51,10.35,10.41,8605573
09-Feb-26,10.54,10.60,10.40,10.48,12603977
06-Feb-26,10.50,10.54,10.29,10.50,13296722
05-Feb-26,10.75,10.77,10.48,10.49,15082762
04-Feb-26,10.71,10.90,10.57,10.72,16563950
03-Feb-26,10.89,11.05,10.70,10.75,17701677
02-Feb-26,11.02,11.02,10.81,10.88,9746923
30-Jan-26,10.89,11.07,10.84,11.02,13693547
29-Jan-26,11.10,11.23,10.78,10.86,13845041
28-Jan-26,10.89,11.10,10.83,11.05,14107519
27-Jan-26,10.85,10.97,10.76,10.76,10185059
26-Jan-26,10.84,10.88,10.51,10.80,9683776

*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