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
08/12/2023	-1,04%	-0,13	12,36	12,49	12,30	12,75	17M	5.681
07/12/2023	1,38%	0,17	12,49	12,35	12,25	12,52	14M	3.943
06/12/2023	2,58%	0,31	12,32	12,02	12,02	12,32	13M	4.456
05/12/2023	-1,31%	-0,16	12,01	11,88	11,68	12,23	21M	6.686
04/12/2023	-0,49%	-0,06	12,17	12,21	12,06	12,24	9M	4.620
01/12/2023	2,34%	0,28	12,23	11,89	11,89	12,23	10M	3.988
30/11/2023	-0,75%	-0,09	11,95	12,04	11,72	12,04	23M	7.573
29/11/2023	0,08%	0,01	12,04	12,12	12,02	12,25	12M	5.240
28/11/2023	0,84%	0,10	12,03	11,91	11,85	12,14	10M	4.544
27/11/2023	0,85%	0,10	11,93	11,84	11,74	12,05	14M	5.122
24/11/2023	-0,50%	-0,06	11,83	11,85	11,70	11,97	6M	2.754

23/11/2023	0,00%	0,00	11,89	11,88	11,87	12,24	10M	3.213
22/11/2023	0,59%	0,07	11,89	11,91	11,85	12,25	11M	3.636
21/11/2023	-3,82%	-0,47	11,82	12,27	11,78	12,29	11M	3.457
20/11/2023	3,28%	0,39	12,29	11,90	11,90	12,40	14M	4.342
17/11/2023	-0,75%	-0,09	11,90	11,99	11,87	12,10	12M	4.929
16/11/2023	0,17%	0,02	11,99	11,96	11,95	12,22	17M	5.835
14/11/2023	4,45%	0,51	11,97	11,43	11,41	11,97	20M	7.478
13/11/2023	-3,94%	-0,47	11,46	11,89	11,40	11,89	12M	4.042
10/11/2023	2,76%	0,32	11,93	11,62	11,57	12,00	9M	3.212
09/11/2023	-2,60%	-0,31	11,61	11,89	11,20	11,98	22M	6.980
08/11/2023	0,85%	0,10	11,92	11,89	11,47	12,13	39M	7.669
07/11/2023	2,16%	0,25	11,82	11,50	11,44	11,88	15M	3.761
06/11/2023	-2,94%	-0,35	11,57	11,97	11,51	12,01	12M	5.041
03/11/2023	5,21%	0,59	11,92	11,60	11,56	12,03	23M	5.697
01/11/2023	0,44%	0,05	11,33	11,28	11,07	11,40	16M	5.840
31/10/2023	1,17%	0,13	11,28	11,25	11,06	11,35	16M	5.348
30/10/2023	-2,79%	-0,32	11,15	11,52	11,14	11,55	12M	4.414
27/10/2023	-1,55%	-0,18	11,47	11,71	11,47	12,01	17M	6.302
26/10/2023	1,30%	0,15	11,65	11,52	11,52	11,70	19M	7.125
25/10/2023	-1,20%	-0,14	11,50	11,64	11,39	11,68	11M	4.300
24/10/2023	0,61%	0,07	11,64	11,66	11,59	11,80	22M	5.382
23/10/2023	-1,45%	-0,17	11,57	11,72	11,52	11,80	19M	7.512
20/10/2023	-0,68%	-0,08	11,74	11,75	11,62	11,88	16M	5.907
19/10/2023	-0,25%	-0,03	11,82	11,86	11,76	12,00	13M	5.968
18/10/2023	-3,11%	-0,38	11,85	12,17	11,65	12,24	40M	8.274
17/10/2023	-0,89%	-0,11	12,23	12,24	12,20	12,43	11M	4.179
16/10/2023	-0,48%	-0,06	12,34	12,49	12,21	12,49	14M	4.173
13/10/2023	-1,82%	-0,23	12,40	12,60	12,28	12,69	18M	6.574
11/10/2023	-2,24%	-0,29	12,63	12,95	12,47	13,24	18M	5.370
10/10/2023	4,19%	0,52	12,92	12,35	12,35	12,96	29M	7.346
09/10/2023	-2,29%	-0,29	12,40	12,70	12,29	12,70	23M	5.149
06/10/2023	-0,47%	-0,06	12,69	12,68	12,53	12,92	13M	4.518
05/10/2023	-4,35%	-0,58	12,75	13,33	12,66	13,42	23M	6.406
04/10/2023	-0,89%	-0,12	13,33	13,37	12,96	13,57	24M	6.601
03/10/2023	-0,44%	-0,06	13,45	13,39	13,39	13,86	18M	7.745
02/10/2023	-1,39%	-0,19	13,51	13,70	13,36	13,74	16M	5.096
29/09/2023	-2,00%	-0,28	13,70	14,16	13,58	14,23	16M	3.180
28/09/2023	3,10%	0,42	13,98	13,45	13,39	14,03	17M	4.638
27/09/2023	-3,56%	-0,50	13,56	14,06	13,44	14,31	17M	4.261
26/09/2023	-2,50%	-0,36	14,06	14,35	13,99	14,53	16M	4.741
25/09/2023	1,76%	0,25	14,42	14,07	14,00	14,47	16M	5.218
22/09/2023	0,85%	0,12	14,17	14,08	14,08	14,43	15M	5.641
21/09/2023	-1,20%	-0,17	14,05	14,06	13,86	14,27	33M	9.994
20/09/2023	-1,32%	-0,19	14,22	14,41	14,22	14,84	31M	6.974
19/09/2023	-2,24%	-0,33	14,41	14,65	14,21	14,65	22M	3.952
18/09/2023	0,55%	0,08	14,74	14,62	14,47	14,84	12M	3.635
15/09/2023	-0,27%	-0,04	14,66	14,69	14,40	14,74	13M	3.622
14/09/2023	-0,14%	-0,02	14,70	14,75	14,50	14,89	10M	2.887
13/09/2023	-2,00%	-0,30	14,72	14,96	14,72	15,25	19M	4.906
12/09/2023	2,67%	0,39	15,02	14,65	14,62	15,02	15M	5.190
11/09/2023	1,25%	0,18	14,63	14,65	14,48	14,98	17M	4.082
08/09/2023	-0,69%	-0,10	14,45	14,52	14,43	14,71	15M	4.263
06/09/2023	0,69%	0,10	14,55	14,47	14,47	14,85	15M	4.275
05/09/2023	-0,28%	-0,04	14,45	14,46	14,20	14,61	17M	5.389
04/09/2023	1,90%	0,27	14,49	14,22	14,10	14,53	9M	2.904
01/09/2023	2,38%	0,33	14,22	13,89	13,89	14,27	29M	9.241
31/08/2023	-2,73%	-0,39	13,89	14,28	13,73	14,28	23M	4.937
30/08/2023	-1,52%	-0,22	14,28	14,55	14,27	14,64	8M	2.390
29/08/2023	0,90%	0,13	14,50	14,47	14,18	14,57	11M	2.992
28/08/2023	0,35%	0,05	14,37	14,30	14,26	14,45	13M	2.380
25/08/2023	-3,18%	-0,47	14,32	14,80	14,24	14,80	11M	3.082
24/08/2023	0,34%	0,05	14,79	14,74	14,66	15,02	20M	5.144
23/08/2023	0,82%	0,12	14,74	14,70	14,52	14,80	20M	5.590
22/08/2023	0,97%	0,14	14,62	14,50	14,39	14,82	31M	5.549
21/08/2023	0,07%	0,01	14,48	14,51	14,26	14,63	19M	4.972
18/08/2023	-1,96%	-0,29	14,47	14,76	14,26	14,79	44M	8.055
17/08/2023	-4,34%	-0,67	14,76	15,45	14,67	15,45	27M	5.611
16/08/2023	0,65%	0,10	15,43	15,37	15,26	15,61	28M	6.570
15/08/2023	2,89%	0,43	15,33	14,95	14,80	15,50	32M	6.540
14/08/2023	0,34%	0,05	14,90	14,72	14,69	15,04	20M	4.687
11/08/2023	1,92%	0,28	14,85	14,56	14,42	14,92	23M	5.790
10/08/2023	0,28%	0,04	14,57	14,38	14,21	14,64	23M	5.892
09/08/2023	0,76%	0,11	14,53	14,43	14,36	14,55	20M	4.753
08/08/2023	-0,62%	-0,09	14,42	14,37	14,16	14,59	13M	4.396
07/08/2023	-0,96%	-0,14	14,51	14,63	14,33	14,63	14M	4.741
04/08/2023	0,27%	0,04	14,65	14,49	14,49	14,95	27M	8.814
03/08/2023	3,03%	0,43	14,61	14,28	14,20	14,67	23M	9.564
02/08/2023	1,94%	0,27	14,18	13,91	13,90	14,55	32M	8.275
01/08/2023	0,43%	0,06	13,91	13,85	13,67	13,91	11M	3.416
31/07/2023	0,29%	0,04	13,85	13,83	13,78	14,01	21M	4.050
28/07/2023	0,88%	0,12	13,81	13,83	13,63	13,83	9M	2.190
27/07/2023	0,15%	0,02	13,69	13,64	13,64	13,92	10M	2.980
26/07/2023	-0,44%	-0,06	13,67	13,71	13,55	13,88	13M	3.365
25/07/2023	0,37%	0,05	13,73	13,78	13,70	13,96	20M	4.769
24/07/2023	0,59%	0,08	13,68	13,50	13,49	13,81	21M	3.679
21/07/2023	-0,73%	-0,10	13,60	13,65	13,54	13,79	17M	4.015
20/07/2023	0,44%	0,06	13,70	13,75	13,60	13,84	19M	3.361
19/07/2023	1,26%	0,17	13,64	13,50	13,34	13,76	22M	6.046
18/07/2023	2,43%	0,32	13,47	13,20	13,07	13,53	17M	3.819
17/07/2023	-1,28%	-0,17	13,15	13,40	12,94	13,40	25M	5.099
14/07/2023	6,05%	0,76	13,32	12,86	12,85	13,67	68M	11.081
13/07/2023	0,64%	0,08	12,56	12,48	12,41	12,79	10M	3.529
12/07/2023	1,13%	0,14	12,48	12,43	12,24	12,70	26M	10.537
11/07/2023	1,48%	0,18	12,34	12,18	11,89	12,43	20M	6.758
10/07/2023	0,08%	0,01	12,16	12,12	12,01	12,30	13M	4.135
07/07/2023	1,67%	0,20	12,15	11,96	11,92	12,30	14M	4.842
06/07/2023	-0,83%	-0,10	11,95	12,04	11,85	12,06	16M	6.783
05/07/2023	1,01%	0,12	12,05	11,93	11,88	12,13	16M	6.258
04/07/2023	-1,00%	-0,12	11,93	12,05	11,81	12,06	14M	4.748
03/07/2023	-3,52%	-0,44	12,05	12,51	11,96	12,52	37M	9.437
30/06/2023	1,88%	0,23	12,49	12,32	12,19	12,61	29M	8.335
29/06/2023	1,49%	0,18	12,26	12,08	12,03	12,32	14M	4.901
28/06/2023	-0,74%	-0,09	12,08	12,17	11,98	12,41	12M	4.360
27/06/2023	-2,72%	-0,34	12,17	12,54	11,83	12,68	27M	7.181
26/06/2023	-3,77%	-0,49	12,51	13,04	12,44	13,04	20M	3.986
23/06/2023	0,15%	0,02	13,00	12,85	12,85	13,16	17M	5.653
22/06/2023	-1,96%	-0,26	12,98	13,16	12,85	13,19	12M	3.345
21/06/2023	1,15%	0,15	13,24	13,08	12,99	13,32	34M	5.437
20/06/2023	0,23%	0,03	13,09	13,01	12,99	13,34	23M	4.037
19/06/2023	0,54%	0,07	13,06	12,98	12,94	13,30	16M	3.179
16/06/2023	0,31%	0,04	12,99	12,88	12,85	13,08	16M	3.845
15/06/2023	-0,61%	-0,08	12,95	13,02	12,85	13,09	11M	3.607
14/06/2023	3,17%	0,40	13,03	12,74	12,59	13,06	18M	4.516
13/06/2023	-1,48%	-0,19	12,63	12,80	12,52	12,80	15M	4.159
12/06/2023	-1,38%	-0,18	12,82	13,07	12,64	13,07	14M	3.675
09/06/2023	-0,38%	-0,05	13,00	13,19	12,96	13,29	14M	3.116
07/06/2023	-1,14%	-0,15	13,05	13,27	12,96	13,56	20M	5.347
06/06/2023	3,53%	0,45	13,20	12,75	12,68	13,46	56M	7.870
05/06/2023	-0,31%	-0,04	12,75	12,75	12,53	12,91	16M	3.275
02/06/2023	-0,47%	-0,06	12,79	12,85	12,70	13,20	29M	9.193
01/06/2023	-0,39%	-0,05	12,85	12,98	12,63	13,14	37M	10.178
31/05/2023	3,28%	0,41	12,90	12,57	12,35	13,04	36M	7.416
30/05/2023	-	-	12,49	12,18	12,02	12,58	19M	4.755

Date,Open,High,Low,Close,Volume
08-Dec-23,12.49,12.75,12.30,12.36,17248655
07-Dec-23,12.35,12.52,12.25,12.49,13867593
06-Dec-23,12.02,12.32,12.02,12.32,13267558
05-Dec-23,11.88,12.23,11.68,12.01,21001891
04-Dec-23,12.21,12.24,12.06,12.17,9104095
01-Dec-23,11.89,12.23,11.89,12.23,10219719
30-Nov-23,12.04,12.04,11.72,11.95,22893174
29-Nov-23,12.12,12.25,12.02,12.04,11963152
28-Nov-23,11.91,12.14,11.85,12.03,9892269
27-Nov-23,11.84,12.05,11.74,11.93,14199797
24-Nov-23,11.85,11.97,11.70,11.83,6367478
23-Nov-23,11.88,12.24,11.87,11.89,9844431
22-Nov-23,11.91,12.25,11.85,11.89,11411739
21-Nov-23,12.27,12.29,11.78,11.82,10840042
20-Nov-23,11.90,12.40,11.90,12.29,13547354
17-Nov-23,11.99,12.10,11.87,11.90,11629200
16-Nov-23,11.96,12.22,11.95,11.99,16874758
14-Nov-23,11.43,11.97,11.41,11.97,20337418
13-Nov-23,11.89,11.89,11.40,11.46,12425008
10-Nov-23,11.62,12.00,11.57,11.93,9132872
09-Nov-23,11.89,11.98,11.20,11.61,22104488
08-Nov-23,11.89,12.13,11.47,11.92,39494687
07-Nov-23,11.50,11.88,11.44,11.82,14880877
06-Nov-23,11.97,12.01,11.51,11.57,12117777
03-Nov-23,11.60,12.03,11.56,11.92,23069719
01-Nov-23,11.28,11.40,11.07,11.33,16280608
31-Oct-23,11.25,11.35,11.06,11.28,16496170
30-Oct-23,11.52,11.55,11.14,11.15,11603987
27-Oct-23,11.71,12.01,11.47,11.47,16569328
26-Oct-23,11.52,11.70,11.52,11.65,19438186
25-Oct-23,11.64,11.68,11.39,11.50,11444564
24-Oct-23,11.66,11.80,11.59,11.64,21729813
23-Oct-23,11.72,11.80,11.52,11.57,18580700
20-Oct-23,11.75,11.88,11.62,11.74,16318764
19-Oct-23,11.86,12.00,11.76,11.82,13460316
18-Oct-23,12.17,12.24,11.65,11.85,40248646
17-Oct-23,12.24,12.43,12.20,12.23,10910865
16-Oct-23,12.49,12.49,12.21,12.34,14301884
13-Oct-23,12.60,12.69,12.28,12.40,17786827
11-Oct-23,12.95,13.24,12.47,12.63,18109752
10-Oct-23,12.35,12.96,12.35,12.92,29423709
09-Oct-23,12.70,12.70,12.29,12.40,23464250
06-Oct-23,12.68,12.92,12.53,12.69,12715055
05-Oct-23,13.33,13.42,12.66,12.75,23057878
04-Oct-23,13.37,13.57,12.96,13.33,24265737
03-Oct-23,13.39,13.86,13.39,13.45,17537583
02-Oct-23,13.70,13.74,13.36,13.51,15558654
29-Sep-23,14.16,14.23,13.58,13.70,16083693
28-Sep-23,13.45,14.03,13.39,13.98,17283527
27-Sep-23,14.06,14.31,13.44,13.56,16980202
26-Sep-23,14.35,14.53,13.99,14.06,16093720
25-Sep-23,14.07,14.47,14.00,14.42,15873475
22-Sep-23,14.08,14.43,14.08,14.17,15433866
21-Sep-23,14.06,14.27,13.86,14.05,32712509
20-Sep-23,14.41,14.84,14.22,14.22,31374900
19-Sep-23,14.65,14.65,14.21,14.41,22429284
18-Sep-23,14.62,14.84,14.47,14.74,12453850
15-Sep-23,14.69,14.74,14.40,14.66,13281982
14-Sep-23,14.75,14.89,14.50,14.70,10240295
13-Sep-23,14.96,15.25,14.72,14.72,19098845
12-Sep-23,14.65,15.02,14.62,15.02,14964528
11-Sep-23,14.65,14.98,14.48,14.63,17098702
08-Sep-23,14.52,14.71,14.43,14.45,14856494
06-Sep-23,14.47,14.85,14.47,14.55,14887092
05-Sep-23,14.46,14.61,14.20,14.45,16856514
04-Sep-23,14.22,14.53,14.10,14.49,9120516
01-Sep-23,13.89,14.27,13.89,14.22,28576901
31-Aug-23,14.28,14.28,13.73,13.89,23462022
30-Aug-23,14.55,14.64,14.27,14.28,8482075
29-Aug-23,14.47,14.57,14.18,14.50,10990724
28-Aug-23,14.30,14.45,14.26,14.37,12796281
25-Aug-23,14.80,14.80,14.24,14.32,11287333
24-Aug-23,14.74,15.02,14.66,14.79,19502494
23-Aug-23,14.70,14.80,14.52,14.74,20354789
22-Aug-23,14.50,14.82,14.39,14.62,30568915
21-Aug-23,14.51,14.63,14.26,14.48,19464486
18-Aug-23,14.76,14.79,14.26,14.47,43672469
17-Aug-23,15.45,15.45,14.67,14.76,27186333
16-Aug-23,15.37,15.61,15.26,15.43,28169187
15-Aug-23,14.95,15.50,14.80,15.33,32100222
14-Aug-23,14.72,15.04,14.69,14.90,19712179
11-Aug-23,14.56,14.92,14.42,14.85,22692759
10-Aug-23,14.38,14.64,14.21,14.57,23497886
09-Aug-23,14.43,14.55,14.36,14.53,20454818
08-Aug-23,14.37,14.59,14.16,14.42,12800653
07-Aug-23,14.63,14.63,14.33,14.51,14332400
04-Aug-23,14.49,14.95,14.49,14.65,26889691
03-Aug-23,14.28,14.67,14.20,14.61,23465009
02-Aug-23,13.91,14.55,13.90,14.18,31857176
01-Aug-23,13.85,13.91,13.67,13.91,11291148
31-Jul-23,13.83,14.01,13.78,13.85,20769687
28-Jul-23,13.83,13.83,13.63,13.81,8624962
27-Jul-23,13.64,13.92,13.64,13.69,10250949
26-Jul-23,13.71,13.88,13.55,13.67,12978595
25-Jul-23,13.78,13.96,13.70,13.73,19660791
24-Jul-23,13.50,13.81,13.49,13.68,20873274
21-Jul-23,13.65,13.79,13.54,13.60,17108696
20-Jul-23,13.75,13.84,13.60,13.70,19353023
19-Jul-23,13.50,13.76,13.34,13.64,21989423
18-Jul-23,13.20,13.53,13.07,13.47,16588641
17-Jul-23,13.40,13.40,12.94,13.15,25331993
14-Jul-23,12.86,13.67,12.85,13.32,68308562
13-Jul-23,12.48,12.79,12.41,12.56,10083425
12-Jul-23,12.43,12.70,12.24,12.48,25586030
11-Jul-23,12.18,12.43,11.89,12.34,20328631
10-Jul-23,12.12,12.30,12.01,12.16,13214795
07-Jul-23,11.96,12.30,11.92,12.15,13624985
06-Jul-23,12.04,12.06,11.85,11.95,15596211
05-Jul-23,11.93,12.13,11.88,12.05,16184246
04-Jul-23,12.05,12.06,11.81,11.93,13707464
03-Jul-23,12.51,12.52,11.96,12.05,36872581
30-Jun-23,12.32,12.61,12.19,12.49,29229967
29-Jun-23,12.08,12.32,12.03,12.26,14117253
28-Jun-23,12.17,12.41,11.98,12.08,11811647
27-Jun-23,12.54,12.68,11.83,12.17,26812137
26-Jun-23,13.04,13.04,12.44,12.51,20060193
23-Jun-23,12.85,13.16,12.85,13.00,16713428
22-Jun-23,13.16,13.19,12.85,12.98,11682881
21-Jun-23,13.08,13.32,12.99,13.24,33917473
20-Jun-23,13.01,13.34,12.99,13.09,22719556
19-Jun-23,12.98,13.30,12.94,13.06,16286712
16-Jun-23,12.88,13.08,12.85,12.99,16230321
15-Jun-23,13.02,13.09,12.85,12.95,11403089
14-Jun-23,12.74,13.06,12.59,13.03,17829452
13-Jun-23,12.80,12.80,12.52,12.63,14502241
12-Jun-23,13.07,13.07,12.64,12.82,13851773
09-Jun-23,13.19,13.29,12.96,13.00,14360560
07-Jun-23,13.27,13.56,12.96,13.05,20249878
06-Jun-23,12.75,13.46,12.68,13.20,55975152
05-Jun-23,12.75,12.91,12.53,12.75,15915133
02-Jun-23,12.85,13.20,12.70,12.79,29497413
01-Jun-23,12.98,13.14,12.63,12.85,36599436
31-May-23,12.57,13.04,12.35,12.90,35767430
30-May-23,12.18,12.58,12.02,12.49,19181417

*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