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
05/05/2021	3,16%	0,44	14,35	14,05	13,99	14,41	19M	6.419
04/05/2021	-4,60%	-0,67	13,91	14,84	13,91	14,98	43M	12.984
03/05/2021	7,13%	0,97	14,58	13,92	13,71	14,60	37M	14.725
30/04/2021	-4,02%	-0,57	13,61	14,23	13,61	14,32	37M	8.468
29/04/2021	1,14%	0,16	14,18	14,05	13,82	14,25	12M	3.650
28/04/2021	-0,78%	-0,11	14,02	14,25	13,96	14,29	13M	4.507
27/04/2021	-2,48%	-0,36	14,13	14,45	14,09	14,74	30M	8.489
26/04/2021	5,92%	0,81	14,49	13,72	13,67	14,53	28M	8.461
23/04/2021	1,63%	0,22	13,68	13,49	13,35	13,79	16M	4.881
22/04/2021	-2,46%	-0,34	13,46	13,85	13,41	14,09	17M	5.398
20/04/2021	0,66%	0,09	13,80	13,71	13,59	13,82	12M	3.438

19/04/2021	-0,72%	-0,10	13,71	13,86	13,57	13,94	16M	5.280
16/04/2021	-0,79%	-0,11	13,81	13,86	13,70	14,11	20M	6.270
15/04/2021	3,73%	0,50	13,92	13,51	13,45	13,92	33M	8.192
14/04/2021	2,84%	0,37	13,42	13,09	12,96	13,63	41M	11.091
13/04/2021	3,24%	0,41	13,05	12,64	12,57	13,07	34M	9.335
12/04/2021	2,85%	0,35	12,64	12,29	12,06	12,68	29M	7.921
09/04/2021	0,08%	0,01	12,29	12,18	12,07	12,30	12M	5.118
08/04/2021	2,42%	0,29	12,28	12,00	11,96	12,28	16M	5.041
07/04/2021	-3,54%	-0,44	11,99	12,43	11,99	12,43	18M	6.833
06/04/2021	3,84%	0,46	12,43	11,98	11,96	12,47	21M	5.897
05/04/2021	0,93%	0,11	11,97	12,00	11,83	12,12	16M	5.684
01/04/2021	-1,41%	-0,17	11,86	12,12	11,82	12,16	14M	4.933
31/03/2021	-1,15%	-0,14	12,03	12,14	11,98	12,31	41M	8.672
30/03/2021	4,02%	0,47	12,17	11,67	11,65	12,27	23M	7.009
29/03/2021	-1,18%	-0,14	11,70	11,79	11,61	11,90	12M	5.047
26/03/2021	-0,75%	-0,09	11,84	11,88	11,63	11,96	13M	5.076
25/03/2021	1,62%	0,19	11,93	11,68	11,45	11,98	20M	6.252
24/03/2021	-2,17%	-0,26	11,74	12,00	11,67	12,10	25M	6.998
23/03/2021	-0,99%	-0,12	12,00	12,08	11,90	12,11	24M	7.300
22/03/2021	-2,26%	-0,28	12,12	12,39	12,10	12,46	24M	8.747
19/03/2021	0,00%	0,00	12,40	12,40	12,15	12,58	32M	10.484
18/03/2021	-3,50%	-0,45	12,40	12,85	12,31	12,88	14M	4.785
17/03/2021	1,02%	0,13	12,85	12,60	12,60	12,95	11M	4.200
16/03/2021	-2,75%	-0,36	12,72	13,08	12,56	13,08	15M	6.306
15/03/2021	0,15%	0,02	13,08	13,06	12,99	13,31	21M	10.560
12/03/2021	-0,99%	-0,13	13,06	13,19	12,92	13,33	30M	11.480
11/03/2021	2,09%	0,27	13,19	13,00	12,97	13,39	41M	16.466
10/03/2021	3,86%	0,48	12,92	12,45	12,43	13,07	37M	15.724
09/03/2021	-0,88%	-0,11	12,44	12,57	12,30	12,69	24M	10.450
08/03/2021	-4,20%	-0,55	12,55	13,08	12,54	13,11	25M	11.489
05/03/2021	2,66%	0,34	13,10	12,78	12,73	13,30	36M	14.260
04/03/2021	0,39%	0,05	12,76	12,50	12,32	13,15	44M	15.471
03/03/2021	0,00%	0,00	12,71	12,71	12,60	12,97	48M	16.284
02/03/2021	2,83%	0,35	12,71	12,29	11,94	12,87	26M	11.338
01/03/2021	-1,83%	-0,23	12,36	12,64	12,25	12,75	20M	9.027
26/02/2021	0,64%	0,08	12,59	12,57	12,40	12,92	30M	10.686
25/02/2021	-4,58%	-0,60	12,51	13,13	12,43	13,20	34M	10.907
24/02/2021	2,02%	0,26	13,11	12,98	12,91	13,29	26M	11.968
23/02/2021	-0,08%	-0,01	12,85	13,06	12,74	13,40	38M	13.524
22/02/2021	-5,09%	-0,69	12,86	13,29	12,86	13,29	37M	13.037
19/02/2021	-2,52%	-0,35	13,55	13,91	13,45	13,96	24M	6.855
18/02/2021	-2,52%	-0,36	13,90	14,25	13,90	14,25	18M	5.949
17/02/2021	0,64%	0,09	14,26	14,10	13,93	14,26	11M	3.849
12/02/2021	1,36%	0,19	14,17	14,00	13,90	14,20	16M	5.276
11/02/2021	0,14%	0,02	13,98	14,09	13,91	14,32	16M	6.134
10/02/2021	-1,13%	-0,16	13,96	14,01	13,91	14,22	16M	7.622
09/02/2021	1,00%	0,14	14,12	13,93	13,73	14,19	26M	11.100
08/02/2021	-1,27%	-0,18	13,98	14,18	13,83	14,42	25M	9.858
05/02/2021	-0,07%	-0,01	14,16	14,30	14,05	14,33	12M	4.687
04/02/2021	-1,25%	-0,18	14,17	14,45	14,05	14,47	12M	4.745
03/02/2021	-0,62%	-0,09	14,35	14,46	14,26	14,66	21M	7.586
02/02/2021	3,59%	0,50	14,44	14,00	14,00	14,60	21M	7.600
01/02/2021	-0,36%	-0,05	13,94	14,17	13,66	14,19	37M	11.771
29/01/2021	-3,12%	-0,45	13,99	14,35	13,80	14,47	23M	6.527
28/01/2021	3,22%	0,45	14,44	14,01	13,99	14,61	22M	7.826
27/01/2021	-1,41%	-0,20	13,99	14,17	13,98	14,49	21M	7.202
26/01/2021	0,64%	0,09	14,19	14,09	14,03	14,57	24M	8.105
22/01/2021	-0,56%	-0,08	14,10	14,02	13,78	14,26	21M	7.343
21/01/2021	-6,59%	-1,00	14,18	15,13	14,17	15,19	36M	10.943
20/01/2021	-0,39%	-0,06	15,18	15,26	15,08	15,52	12M	4.415
19/01/2021	-2,25%	-0,35	15,24	15,70	15,17	15,72	15M	6.195
18/01/2021	1,23%	0,19	15,59	15,45	15,38	15,82	15M	3.777
15/01/2021	-3,27%	-0,52	15,40	15,70	15,24	16,10	33M	11.781
14/01/2021	5,85%	0,88	15,92	15,10	15,00	15,93	35M	8.471
13/01/2021	-0,13%	-0,02	15,04	15,05	14,96	15,26	16M	6.433
12/01/2021	-0,26%	-0,04	15,06	15,17	14,87	15,25	17M	6.495
11/01/2021	1,34%	0,20	15,10	14,81	14,76	15,68	34M	11.171
08/01/2021	1,64%	0,24	14,90	14,72	14,63	15,05	24M	7.257
07/01/2021	-3,93%	-0,60	14,66	15,32	14,66	15,46	28M	8.799
06/01/2021	2,97%	0,44	15,26	14,85	14,74	15,36	31M	8.797
05/01/2021	0,20%	0,03	14,82	14,80	14,47	14,96	20M	8.270
04/01/2021	-4,58%	-0,71	14,79	15,50	14,79	15,56	48M	9.562
30/12/2020	3,89%	0,58	15,50	14,94	14,86	15,50	49M	6.706
29/12/2020	2,19%	0,32	14,92	14,66	14,48	15,02	31M	5.886
28/12/2020	2,10%	0,30	14,60	14,36	14,35	14,71	13M	4.845
23/12/2020	2,14%	0,30	14,30	14,01	13,98	14,40	14M	4.222
22/12/2020	-1,75%	-0,25	14,00	14,35	13,89	14,52	17M	5.278
21/12/2020	-2,20%	-0,32	14,25	14,08	14,00	14,56	14M	4.644
18/12/2020	0,83%	0,12	14,57	14,46	14,34	14,73	16M	5.195
17/12/2020	-1,37%	-0,20	14,45	14,69	14,45	14,82	14M	4.578
16/12/2020	1,31%	0,19	14,65	14,46	14,35	14,74	18M	5.739
15/12/2020	1,33%	0,19	14,46	14,37	14,03	14,46	15M	4.984
14/12/2020	-1,25%	-0,18	14,27	15,00	14,25	15,33	26M	5.936
11/12/2020	-0,34%	-0,05	14,45	14,34	14,21	14,55	13M	5.002
10/12/2020	-0,82%	-0,12	14,50	14,71	14,25	14,74	17M	5.535
09/12/2020	-3,31%	-0,50	14,62	15,18	14,54	15,25	21M	6.457
08/12/2020	-1,95%	-0,30	15,12	15,43	14,92	15,56	18M	5.418
07/12/2020	-0,58%	-0,09	15,42	15,39	15,25	15,72	17M	4.823
04/12/2020	-0,83%	-0,13	15,51	15,69	15,32	15,90	14M	4.416
03/12/2020	0,97%	0,15	15,64	15,48	15,43	15,83	21M	8.215
02/12/2020	-0,77%	-0,12	15,49	15,66	15,18	15,72	22M	6.524
01/12/2020	0,90%	0,14	15,61	15,55	15,48	15,93	18M	5.861
30/11/2020	-0,64%	-0,10	15,47	15,56	15,22	15,86	21M	5.600
27/11/2020	-3,83%	-0,62	15,57	16,18	15,57	16,50	31M	6.840
26/11/2020	4,45%	0,69	16,19	15,52	15,40	16,25	35M	6.897
25/11/2020	2,99%	0,45	15,50	15,02	14,93	15,70	36M	7.902
24/11/2020	8,98%	1,24	15,05	13,90	13,88	15,25	62M	14.474
23/11/2020	-0,29%	-0,04	13,81	14,00	13,81	14,28	22M	6.218
20/11/2020	1,61%	0,22	13,85	13,63	13,54	13,94	20M	6.177
19/11/2020	-1,45%	-0,20	13,63	13,86	13,52	13,86	28M	10.977
18/11/2020	-2,95%	-0,42	13,83	14,30	13,83	14,47	27M	8.947
17/11/2020	0,56%	0,08	14,25	14,15	13,75	14,36	25M	8.108
16/11/2020	2,31%	0,32	14,17	14,05	13,58	14,21	30M	14.356
13/11/2020	1,99%	0,27	13,85	13,67	13,58	13,98	21M	8.392
12/11/2020	-3,28%	-0,46	13,58	14,07	13,50	14,23	22M	6.949
11/11/2020	-2,36%	-0,34	14,04	14,43	14,04	14,56	20M	6.896
10/11/2020	-1,57%	-0,23	14,38	14,53	14,05	14,68	41M	10.923
09/11/2020	6,25%	0,86	14,61	14,11	13,64	14,64	53M	14.213
06/11/2020	1,70%	0,23	13,75	13,45	13,27	13,75	18M	6.861
05/11/2020	0,67%	0,09	13,52	13,58	13,20	13,79	28M	10.302
04/11/2020	-5,42%	-0,77	13,43	14,19	13,14	14,43	54M	14.977
03/11/2020	6,93%	0,92	14,20	13,59	13,53	14,35	46M	11.367
30/10/2020	-0,90%	-0,12	13,28	13,39	13,03	13,47	30M	10.565
29/10/2020	4,28%	0,55	13,40	12,89	12,45	13,42	23M	7.579
28/10/2020	-7,75%	-1,08	12,85	13,68	12,84	13,68	26M	7.897
27/10/2020	-1,83%	-0,26	13,93	14,21	13,84	14,33	16M	4.592
26/10/2020	-0,77%	-0,11	14,19	14,29	14,09	14,39	15M	4.715
23/10/2020	-2,72%	-0,40	14,30	14,74	14,27	14,77	21M	5.926
22/10/2020	0,00%	0,00	14,70	14,70	14,48	14,82	24M	5.354
21/10/2020	-1,01%	-0,15	14,70	14,80	14,62	15,03	22M	8.474
20/10/2020	1,92%	0,28	14,85	14,69	14,43	14,85	16M	5.346
19/10/2020	-1,02%	-0,15	14,57	14,80	14,46	15,07	17M	5.324
16/10/2020	-	-	14,72	15,20	14,72	15,30	21M	5.126

Date,Open,High,Low,Close,Volume
05-May-21,14.05,14.41,13.99,14.35,18916666
04-May-21,14.84,14.98,13.91,13.91,43052392
03-May-21,13.92,14.60,13.71,14.58,37006612
30-Apr-21,14.23,14.32,13.61,13.61,36912097
29-Apr-21,14.05,14.25,13.82,14.18,12486293
28-Apr-21,14.25,14.29,13.96,14.02,13044991
27-Apr-21,14.45,14.74,14.09,14.13,30309090
26-Apr-21,13.72,14.53,13.67,14.49,27571868
23-Apr-21,13.49,13.79,13.35,13.68,15829297
22-Apr-21,13.85,14.09,13.41,13.46,16991431
20-Apr-21,13.71,13.82,13.59,13.80,12393492
19-Apr-21,13.86,13.94,13.57,13.71,16191194
16-Apr-21,13.86,14.11,13.70,13.81,20048621
15-Apr-21,13.51,13.92,13.45,13.92,32518187
14-Apr-21,13.09,13.63,12.96,13.42,40915405
13-Apr-21,12.64,13.07,12.57,13.05,33627471
12-Apr-21,12.29,12.68,12.06,12.64,29160609
09-Apr-21,12.18,12.30,12.07,12.29,12384289
08-Apr-21,12.00,12.28,11.96,12.28,15507469
07-Apr-21,12.43,12.43,11.99,11.99,18304943
06-Apr-21,11.98,12.47,11.96,12.43,20573705
05-Apr-21,12.00,12.12,11.83,11.97,15725921
01-Apr-21,12.12,12.16,11.82,11.86,13532962
31-Mar-21,12.14,12.31,11.98,12.03,40805090
30-Mar-21,11.67,12.27,11.65,12.17,22930694
29-Mar-21,11.79,11.90,11.61,11.70,12457058
26-Mar-21,11.88,11.96,11.63,11.84,13366815
25-Mar-21,11.68,11.98,11.45,11.93,20434794
24-Mar-21,12.00,12.10,11.67,11.74,25080567
23-Mar-21,12.08,12.11,11.90,12.00,24194571
22-Mar-21,12.39,12.46,12.10,12.12,24136056
19-Mar-21,12.40,12.58,12.15,12.40,31721924
18-Mar-21,12.85,12.88,12.31,12.40,13806412
17-Mar-21,12.60,12.95,12.60,12.85,11267036
16-Mar-21,13.08,13.08,12.56,12.72,15176639
15-Mar-21,13.06,13.31,12.99,13.08,21334901
12-Mar-21,13.19,13.33,12.92,13.06,29536642
11-Mar-21,13.00,13.39,12.97,13.19,40666140
10-Mar-21,12.45,13.07,12.43,12.92,37303416
09-Mar-21,12.57,12.69,12.30,12.44,24206364
08-Mar-21,13.08,13.11,12.54,12.55,25399147
05-Mar-21,12.78,13.30,12.73,13.10,35919063
04-Mar-21,12.50,13.15,12.32,12.76,44390964
03-Mar-21,12.71,12.97,12.60,12.71,48411727
02-Mar-21,12.29,12.87,11.94,12.71,26233771
01-Mar-21,12.64,12.75,12.25,12.36,20032338
26-Feb-21,12.57,12.92,12.40,12.59,30285604
25-Feb-21,13.13,13.20,12.43,12.51,34030400
24-Feb-21,12.98,13.29,12.91,13.11,26420809
23-Feb-21,13.06,13.40,12.74,12.85,37756190
22-Feb-21,13.29,13.29,12.86,12.86,36847017
19-Feb-21,13.91,13.96,13.45,13.55,23515195
18-Feb-21,14.25,14.25,13.90,13.90,18260502
17-Feb-21,14.10,14.26,13.93,14.26,10507374
12-Feb-21,14.00,14.20,13.90,14.17,16110448
11-Feb-21,14.09,14.32,13.91,13.98,15823690
10-Feb-21,14.01,14.22,13.91,13.96,16270741
09-Feb-21,13.93,14.19,13.73,14.12,25690840
08-Feb-21,14.18,14.42,13.83,13.98,25357030
05-Feb-21,14.30,14.33,14.05,14.16,11681842
04-Feb-21,14.45,14.47,14.05,14.17,11718869
03-Feb-21,14.46,14.66,14.26,14.35,20539820
02-Feb-21,14.00,14.60,14.00,14.44,21100732
01-Feb-21,14.17,14.19,13.66,13.94,37353393
29-Jan-21,14.35,14.47,13.80,13.99,22848839
28-Jan-21,14.01,14.61,13.99,14.44,21626680
27-Jan-21,14.17,14.49,13.98,13.99,20704324
26-Jan-21,14.09,14.57,14.03,14.19,23552467
22-Jan-21,14.02,14.26,13.78,14.10,21381811
21-Jan-21,15.13,15.19,14.17,14.18,35662416
20-Jan-21,15.26,15.52,15.08,15.18,12351984
19-Jan-21,15.70,15.72,15.17,15.24,14877904
18-Jan-21,15.45,15.82,15.38,15.59,14569085
15-Jan-21,15.70,16.10,15.24,15.40,33415842
14-Jan-21,15.10,15.93,15.00,15.92,34564066
13-Jan-21,15.05,15.26,14.96,15.04,16362746
12-Jan-21,15.17,15.25,14.87,15.06,16654835
11-Jan-21,14.81,15.68,14.76,15.10,33648534
08-Jan-21,14.72,15.05,14.63,14.90,24027974
07-Jan-21,15.32,15.46,14.66,14.66,28485353
06-Jan-21,14.85,15.36,14.74,15.26,30734236
05-Jan-21,14.80,14.96,14.47,14.82,20448725
04-Jan-21,15.50,15.56,14.79,14.79,48060888
30-Dec-20,14.94,15.50,14.86,15.50,48601438
29-Dec-20,14.66,15.02,14.48,14.92,31488171
28-Dec-20,14.36,14.71,14.35,14.60,13143708
23-Dec-20,14.01,14.40,13.98,14.30,13704869
22-Dec-20,14.35,14.52,13.89,14.00,17029282
21-Dec-20,14.08,14.56,14.00,14.25,13943986
18-Dec-20,14.46,14.73,14.34,14.57,16058279
17-Dec-20,14.69,14.82,14.45,14.45,13929440
16-Dec-20,14.46,14.74,14.35,14.65,17604836
15-Dec-20,14.37,14.46,14.03,14.46,15480580
14-Dec-20,15.00,15.33,14.25,14.27,26209138
11-Dec-20,14.34,14.55,14.21,14.45,12965237
10-Dec-20,14.71,14.74,14.25,14.50,17032223
09-Dec-20,15.18,15.25,14.54,14.62,20835113
08-Dec-20,15.43,15.56,14.92,15.12,17872593
07-Dec-20,15.39,15.72,15.25,15.42,17232025
04-Dec-20,15.69,15.90,15.32,15.51,13688191
03-Dec-20,15.48,15.83,15.43,15.64,21454513
02-Dec-20,15.66,15.72,15.18,15.49,22323566
01-Dec-20,15.55,15.93,15.48,15.61,18184044
30-Nov-20,15.56,15.86,15.22,15.47,20984635
27-Nov-20,16.18,16.50,15.57,15.57,30611428
26-Nov-20,15.52,16.25,15.40,16.19,35046524
25-Nov-20,15.02,15.70,14.93,15.50,36443956
24-Nov-20,13.90,15.25,13.88,15.05,61898809
23-Nov-20,14.00,14.28,13.81,13.81,22301421
20-Nov-20,13.63,13.94,13.54,13.85,19934713
19-Nov-20,13.86,13.86,13.52,13.63,28090286
18-Nov-20,14.30,14.47,13.83,13.83,27200544
17-Nov-20,14.15,14.36,13.75,14.25,25119061
16-Nov-20,14.05,14.21,13.58,14.17,30235799
13-Nov-20,13.67,13.98,13.58,13.85,20969644
12-Nov-20,14.07,14.23,13.50,13.58,21977058
11-Nov-20,14.43,14.56,14.04,14.04,20452270
10-Nov-20,14.53,14.68,14.05,14.38,41048281
09-Nov-20,14.11,14.64,13.64,14.61,53080958
06-Nov-20,13.45,13.75,13.27,13.75,17853282
05-Nov-20,13.58,13.79,13.20,13.52,28371029
04-Nov-20,14.19,14.43,13.14,13.43,53890962
03-Nov-20,13.59,14.35,13.53,14.20,45576106
30-Oct-20,13.39,13.47,13.03,13.28,29808432
29-Oct-20,12.89,13.42,12.45,13.40,22961915
28-Oct-20,13.68,13.68,12.84,12.85,26061237
27-Oct-20,14.21,14.33,13.84,13.93,16128020
26-Oct-20,14.29,14.39,14.09,14.19,14582877
23-Oct-20,14.74,14.77,14.27,14.30,21188584
22-Oct-20,14.70,14.82,14.48,14.70,23613800
21-Oct-20,14.80,15.03,14.62,14.70,22055675
20-Oct-20,14.69,14.85,14.43,14.85,16455811
19-Oct-20,14.80,15.07,14.46,14.57,17370960
16-Oct-20,15.20,15.30,14.72,14.72,21285914

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MYPK3

cotações, gráficos e mais...