Cotação atual, histórico e gráfico do papel: MYPK3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,50% | 0,11 | 21,93 | 21,85 | 21,63 | 22,12 | 14M | 2.948 |
| 17/07/2019 | -0,55% | -0,12 | 21,82 | 21,94 | 21,71 | 22,00 | 8M | 2.368 |
| 16/07/2019 | -0,72% | -0,16 | 21,94 | 22,16 | 21,76 | 22,26 | 7M | 2.141 |
| 15/07/2019 | -0,23% | -0,05 | 22,10 | 22,16 | 21,71 | 22,30 | 9M | 2.942 |
| 12/07/2019 | -0,40% | -0,09 | 22,15 | 22,40 | 22,06 | 22,40 | 8M | 1.367 |
| 11/07/2019 | -0,49% | -0,11 | 22,24 | 22,54 | 22,14 | 22,55 | 12M | 2.692 |
| 10/07/2019 | 0,22% | 0,05 | 22,35 | 22,40 | 22,00 | 22,66 | 42M | 4.980 |
| 08/07/2019 | -0,93% | -0,21 | 22,30 | 22,49 | 22,14 | 22,49 | 8M | 1.985 |
| 05/07/2019 | 0,09% | 0,02 | 22,51 | 22,50 | 22,26 | 22,57 | 8M | 2.065 |
| 04/07/2019 | 2,88% | 0,63 | 22,49 | 22,00 | 21,89 | 22,49 | 8M | 1.821 |
| 03/07/2019 | 0,60% | 0,13 | 21,86 | 21,69 | 21,35 | 21,95 | 23M | 2.861 |
| 02/07/2019 | -0,87% | -0,19 | 21,73 | 21,90 | 21,52 | 22,06 | 17M | 3.173 |
| 01/07/2019 | -1,75% | -0,39 | 21,92 | 22,32 | 21,76 | 22,46 | 12M | 2.600 |
| 28/06/2019 | 1,87% | 0,41 | 22,31 | 21,93 | 21,93 | 22,68 | 21M | 3.783 |
| 27/06/2019 | 1,39% | 0,30 | 21,90 | 21,51 | 21,48 | 22,02 | 20M | 1.511 |
| 26/06/2019 | 0,98% | 0,21 | 21,60 | 21,45 | 21,42 | 21,76 | 9M | 1.898 |
| 25/06/2019 | -2,15% | -0,47 | 21,39 | 21,80 | 21,23 | 21,86 | 15M | 3.432 |
| 24/06/2019 | 0,28% | 0,06 | 21,86 | 21,76 | 21,61 | 21,98 | 14M | 2.778 |
| 21/06/2019 | 1,87% | 0,40 | 21,80 | 21,53 | 21,32 | 21,80 | 43M | 2.685 |
| 19/06/2019 | 1,90% | 0,40 | 21,40 | 20,95 | 20,64 | 21,58 | 16M | 3.807 |
| 18/06/2019 | 1,20% | 0,25 | 21,00 | 20,79 | 20,61 | 21,14 | 24M | 2.502 |
| 17/06/2019 | 0,53% | 0,11 | 20,75 | 20,65 | 20,41 | 20,78 | 11M | 1.920 |
| 14/06/2019 | 0,63% | 0,13 | 20,64 | 20,55 | 20,22 | 20,83 | 12M | 2.859 |
| 13/06/2019 | 0,79% | 0,16 | 20,51 | 20,41 | 20,36 | 20,80 | 42M | 2.978 |
| 12/06/2019 | 2,11% | 0,42 | 20,35 | 19,92 | 19,92 | 20,50 | 19M | 3.518 |
| 11/06/2019 | 1,42% | 0,28 | 19,93 | 19,71 | 19,54 | 20,09 | 9M | 2.776 |
| 10/06/2019 | -1,75% | -0,35 | 19,65 | 20,10 | 19,59 | 20,10 | 10M | 2.472 |
| 07/06/2019 | 1,83% | 0,36 | 20,00 | 19,71 | 19,58 | 20,07 | 16M | 3.132 |
| 06/06/2019 | -0,30% | -0,06 | 19,64 | 19,84 | 19,43 | 19,93 | 11M | 2.784 |
| 05/06/2019 | 1,91% | 0,37 | 19,70 | 19,39 | 19,24 | 19,74 | 28M | 2.209 |
| 04/06/2019 | -1,73% | -0,34 | 19,33 | 19,66 | 19,18 | 19,79 | 15M | 3.232 |
| 03/06/2019 | -0,56% | -0,11 | 19,67 | 20,08 | 19,50 | 20,08 | 9M | 2.422 |
| 31/05/2019 | -1,59% | -0,32 | 19,78 | 19,87 | 19,64 | 20,08 | 21M | 4.088 |
| 30/05/2019 | 0,95% | 0,19 | 20,10 | 19,91 | 19,67 | 20,17 | 14M | 3.876 |
| 29/05/2019 | 2,58% | 0,50 | 19,91 | 19,45 | 19,02 | 19,94 | 18M | 5.216 |
| 28/05/2019 | 2,92% | 0,55 | 19,41 | 18,99 | 18,83 | 19,41 | 32M | 4.716 |
| 27/05/2019 | 0,48% | 0,09 | 18,86 | 18,91 | 18,61 | 19,02 | 11M | 3.279 |
| 24/05/2019 | -1,21% | -0,23 | 18,77 | 19,15 | 18,48 | 19,28 | 13M | 3.782 |
| 23/05/2019 | -1,61% | -0,31 | 19,00 | 19,31 | 19,00 | 19,45 | 19M | 4.032 |
| 22/05/2019 | -1,18% | -0,23 | 19,31 | 19,75 | 19,27 | 19,82 | 18M | 4.435 |
| 21/05/2019 | 1,77% | 0,34 | 19,54 | 19,30 | 19,01 | 19,63 | 29M | 6.820 |
| 20/05/2019 | 1,48% | 0,28 | 19,20 | 18,97 | 18,72 | 19,24 | 25M | 5.273 |
| 17/05/2019 | -1,61% | -0,31 | 18,92 | 19,04 | 18,64 | 19,44 | 22M | 5.049 |
| 16/05/2019 | -1,69% | -0,33 | 19,23 | 19,54 | 18,81 | 19,54 | 23M | 5.666 |
| 15/05/2019 | -0,96% | -0,19 | 19,56 | 19,61 | 19,31 | 19,61 | 9M | 2.501 |
| 14/05/2019 | -0,75% | -0,15 | 19,75 | 19,96 | 19,55 | 20,19 | 11M | 3.441 |
| 13/05/2019 | -2,40% | -0,49 | 19,90 | 20,35 | 19,80 | 20,45 | 10M | 3.023 |
| 10/05/2019 | 0,59% | 0,12 | 20,39 | 20,27 | 20,19 | 20,65 | 13M | 3.562 |
| 09/05/2019 | -0,34% | -0,07 | 20,27 | 20,35 | 20,11 | 20,35 | 9M | 2.215 |
| 08/05/2019 | 2,01% | 0,40 | 20,34 | 19,99 | 19,99 | 20,58 | 11M | 2.300 |
| 07/05/2019 | -0,30% | -0,06 | 19,94 | 19,98 | 19,61 | 20,00 | 9M | 2.283 |
| 06/05/2019 | 0,25% | 0,05 | 20,00 | 19,88 | 19,66 | 20,02 | 4M | 1.238 |
| 03/05/2019 | 0,25% | 0,05 | 19,95 | 19,80 | 19,77 | 20,03 | 11M | 2.893 |
| 02/05/2019 | 0,10% | 0,02 | 19,90 | 19,85 | 19,61 | 19,97 | 8M | 1.787 |
| 30/04/2019 | -0,50% | -0,10 | 19,88 | 19,88 | 19,63 | 20,04 | 17M | 4.207 |
| 29/04/2019 | 0,91% | 0,18 | 19,98 | 19,90 | 19,61 | 20,04 | 23M | 3.955 |
| 26/04/2019 | -0,10% | -0,02 | 19,80 | 19,83 | 19,50 | 20,05 | 15M | 5.484 |
| 25/04/2019 | -1,49% | -0,30 | 19,82 | 20,13 | 19,77 | 20,13 | 12M | 3.149 |
| 24/04/2019 | -1,37% | -0,28 | 20,12 | 20,44 | 19,82 | 20,44 | 11M | 3.002 |
| 23/04/2019 | 1,64% | 0,33 | 20,40 | 20,16 | 20,15 | 20,50 | 19M | 4.450 |
| 22/04/2019 | -0,59% | -0,12 | 20,07 | 20,19 | 20,01 | 20,45 | 17M | 3.425 |
| 18/04/2019 | 2,85% | 0,56 | 20,19 | 19,77 | 19,65 | 20,29 | 16M | 5.087 |
| 17/04/2019 | -3,96% | -0,81 | 19,63 | 20,45 | 19,63 | 20,61 | 20M | 4.624 |
| 16/04/2019 | 0,10% | 0,02 | 20,44 | 20,46 | 19,91 | 20,50 | 38M | 7.016 |
| 15/04/2019 | 0,89% | 0,18 | 20,42 | 20,27 | 19,84 | 20,46 | 9M | 2.669 |
| 12/04/2019 | -0,64% | -0,13 | 20,24 | 20,32 | 19,79 | 20,48 | 13M | 2.855 |
| 11/04/2019 | -0,63% | -0,13 | 20,37 | 20,54 | 20,18 | 20,65 | 10M | 2.211 |
| 10/04/2019 | -0,10% | -0,02 | 20,50 | 20,53 | 20,42 | 20,93 | 17M | 3.566 |
| 09/04/2019 | -0,63% | -0,13 | 20,52 | 20,68 | 20,10 | 20,76 | 17M | 4.199 |
| 08/04/2019 | -3,01% | -0,64 | 20,65 | 21,32 | 20,65 | 21,46 | 21M | 4.759 |
| 05/04/2019 | -0,37% | -0,08 | 21,29 | 21,43 | 21,08 | 21,68 | 22M | 3.395 |
| 04/04/2019 | 0,33% | 0,07 | 21,37 | 21,36 | 21,12 | 21,58 | 18M | 3.126 |
| 03/04/2019 | -2,47% | -0,54 | 21,30 | 21,80 | 21,19 | 22,12 | 25M | 2.585 |
| 02/04/2019 | -0,55% | -0,12 | 21,84 | 22,21 | 21,59 | 22,21 | 15M | 3.150 |
| 01/04/2019 | 2,38% | 0,51 | 21,96 | 21,70 | 21,44 | 22,24 | 22M | 2.624 |
| 29/03/2019 | 2,98% | 0,62 | 21,45 | 21,20 | 20,88 | 21,50 | 15M | 3.234 |
| 28/03/2019 | 2,46% | 0,50 | 20,83 | 20,30 | 20,00 | 20,99 | 20M | 5.001 |
| 27/03/2019 | -5,44% | -1,17 | 20,33 | 21,42 | 20,33 | 21,44 | 27M | 4.051 |
| 26/03/2019 | 0,70% | 0,15 | 21,50 | 21,42 | 21,23 | 21,65 | 10M | 2.584 |
| 25/03/2019 | -0,37% | -0,08 | 21,35 | 21,28 | 21,06 | 21,73 | 10M | 2.512 |
| 22/03/2019 | -3,90% | -0,87 | 21,43 | 21,95 | 21,26 | 22,21 | 18M | 2.238 |
| 21/03/2019 | -0,49% | -0,11 | 22,30 | 22,45 | 22,12 | 22,69 | 14M | 4.152 |
| 20/03/2019 | -2,82% | -0,65 | 22,41 | 23,16 | 22,39 | 23,16 | 21M | 4.024 |
| 19/03/2019 | -1,03% | -0,24 | 23,06 | 22,99 | 22,99 | 23,35 | 11M | 2.664 |
| 18/03/2019 | 3,33% | 0,75 | 23,30 | 22,54 | 22,35 | 23,34 | 14M | 3.156 |
| 15/03/2019 | 0,09% | 0,02 | 22,55 | 22,63 | 22,11 | 22,85 | 20M | 2.825 |
| 14/03/2019 | -0,35% | -0,08 | 22,53 | 22,60 | 22,32 | 22,72 | 9M | 1.760 |
| 13/03/2019 | -1,01% | -0,23 | 22,61 | 22,80 | 22,55 | 22,87 | 7M | 1.834 |
| 12/03/2019 | 0,18% | 0,04 | 22,84 | 23,15 | 22,50 | 23,45 | 25M | 4.335 |
| 11/03/2019 | 1,33% | 0,30 | 22,80 | 22,50 | 22,17 | 23,00 | 14M | 2.510 |
| 08/03/2019 | 2,27% | 0,50 | 22,50 | 21,95 | 21,60 | 22,61 | 12M | 2.778 |
| 07/03/2019 | -0,18% | -0,04 | 22,00 | 22,04 | 21,65 | 22,04 | 9M | 2.376 |
| 06/03/2019 | -0,72% | -0,16 | 22,04 | 22,38 | 21,86 | 22,38 | 5M | 1.581 |
| 01/03/2019 | 2,21% | 0,48 | 22,20 | 21,74 | 21,74 | 22,20 | 17M | 1.940 |
| 28/02/2019 | -0,23% | -0,05 | 21,72 | 21,74 | 21,69 | 22,05 | 10M | 1.960 |
| 27/02/2019 | -1,54% | -0,34 | 21,77 | 21,95 | 21,70 | 21,96 | 11M | 2.587 |
| 26/02/2019 | -0,58% | -0,13 | 22,11 | 22,23 | 21,64 | 22,23 | 18M | 4.726 |
| 25/02/2019 | 0,91% | 0,20 | 22,24 | 22,05 | 21,96 | 22,39 | 9M | 1.710 |
| 22/02/2019 | 0,46% | 0,10 | 22,04 | 22,01 | 21,82 | 22,18 | 11M | 2.280 |
| 21/02/2019 | 0,64% | 0,14 | 21,94 | 21,62 | 21,60 | 22,00 | 14M | 2.824 |
| 20/02/2019 | -0,68% | -0,15 | 21,80 | 21,97 | 21,59 | 22,00 | 9M | 2.159 |
Date,Open,High,Low,Close,Volume
18-Jul-19,21.85,22.12,21.63,21.93,14189869
17-Jul-19,21.94,22.00,21.71,21.82,8384062
16-Jul-19,22.16,22.26,21.76,21.94,7499371
15-Jul-19,22.16,22.30,21.71,22.10,9225334
12-Jul-19,22.40,22.40,22.06,22.15,8494726
11-Jul-19,22.54,22.55,22.14,22.24,12400779
10-Jul-19,22.40,22.66,22.00,22.35,41662727
08-Jul-19,22.49,22.49,22.14,22.30,8078297
05-Jul-19,22.50,22.57,22.26,22.51,8371184
04-Jul-19,22.00,22.49,21.89,22.49,8229919
03-Jul-19,21.69,21.95,21.35,21.86,23439821
02-Jul-19,21.90,22.06,21.52,21.73,16522818
01-Jul-19,22.32,22.46,21.76,21.92,11920433
28-Jun-19,21.93,22.68,21.93,22.31,21278465
27-Jun-19,21.51,22.02,21.48,21.90,20388812
26-Jun-19,21.45,21.76,21.42,21.60,8501943
25-Jun-19,21.80,21.86,21.23,21.39,15254930
24-Jun-19,21.76,21.98,21.61,21.86,13719642
21-Jun-19,21.53,21.80,21.32,21.80,43087627
19-Jun-19,20.95,21.58,20.64,21.40,16134463
18-Jun-19,20.79,21.14,20.61,21.00,23652154
17-Jun-19,20.65,20.78,20.41,20.75,10714483
14-Jun-19,20.55,20.83,20.22,20.64,11738960
13-Jun-19,20.41,20.80,20.36,20.51,42262417
12-Jun-19,19.92,20.50,19.92,20.35,19478893
11-Jun-19,19.71,20.09,19.54,19.93,9202390
10-Jun-19,20.10,20.10,19.59,19.65,10013813
07-Jun-19,19.71,20.07,19.58,20.00,15596036
06-Jun-19,19.84,19.93,19.43,19.64,11141635
05-Jun-19,19.39,19.74,19.24,19.70,28360357
04-Jun-19,19.66,19.79,19.18,19.33,14780830
03-Jun-19,20.08,20.08,19.50,19.67,9095158
31-May-19,19.87,20.08,19.64,19.78,20877600
30-May-19,19.91,20.17,19.67,20.10,14095993
29-May-19,19.45,19.94,19.02,19.91,17691466
28-May-19,18.99,19.41,18.83,19.41,32292898
27-May-19,18.91,19.02,18.61,18.86,10688631
24-May-19,19.15,19.28,18.48,18.77,12916086
23-May-19,19.31,19.45,19.00,19.00,18984310
22-May-19,19.75,19.82,19.27,19.31,18405190
21-May-19,19.30,19.63,19.01,19.54,28541853
20-May-19,18.97,19.24,18.72,19.20,24974864
17-May-19,19.04,19.44,18.64,18.92,22386262
16-May-19,19.54,19.54,18.81,19.23,22954416
15-May-19,19.61,19.61,19.31,19.56,8668917
14-May-19,19.96,20.19,19.55,19.75,10720127
13-May-19,20.35,20.45,19.80,19.90,9615045
10-May-19,20.27,20.65,20.19,20.39,13116670
09-May-19,20.35,20.35,20.11,20.27,8799232
08-May-19,19.99,20.58,19.99,20.34,11246292
07-May-19,19.98,20.00,19.61,19.94,8929495
06-May-19,19.88,20.02,19.66,20.00,4440672
03-May-19,19.80,20.03,19.77,19.95,11168458
02-May-19,19.85,19.97,19.61,19.90,7533893
30-Apr-19,19.88,20.04,19.63,19.88,16871554
29-Apr-19,19.90,20.04,19.61,19.98,23319237
26-Apr-19,19.83,20.05,19.50,19.80,15172202
25-Apr-19,20.13,20.13,19.77,19.82,12367929
24-Apr-19,20.44,20.44,19.82,20.12,11254125
23-Apr-19,20.16,20.50,20.15,20.40,18653765
22-Apr-19,20.19,20.45,20.01,20.07,17482944
18-Apr-19,19.77,20.29,19.65,20.19,16339654
17-Apr-19,20.45,20.61,19.63,19.63,20101278
16-Apr-19,20.46,20.50,19.91,20.44,38413479
15-Apr-19,20.27,20.46,19.84,20.42,9420681
12-Apr-19,20.32,20.48,19.79,20.24,13287250
11-Apr-19,20.54,20.65,20.18,20.37,9658496
10-Apr-19,20.53,20.93,20.42,20.50,16669798
09-Apr-19,20.68,20.76,20.10,20.52,17472161
08-Apr-19,21.32,21.46,20.65,20.65,20602178
05-Apr-19,21.43,21.68,21.08,21.29,22020892
04-Apr-19,21.36,21.58,21.12,21.37,18186648
03-Apr-19,21.80,22.12,21.19,21.30,25219938
02-Apr-19,22.21,22.21,21.59,21.84,14800695
01-Apr-19,21.70,22.24,21.44,21.96,21697153
29-Mar-19,21.20,21.50,20.88,21.45,14568894
28-Mar-19,20.30,20.99,20.00,20.83,19878575
27-Mar-19,21.42,21.44,20.33,20.33,26858279
26-Mar-19,21.42,21.65,21.23,21.50,10067725
25-Mar-19,21.28,21.73,21.06,21.35,10001617
22-Mar-19,21.95,22.21,21.26,21.43,18491870
21-Mar-19,22.45,22.69,22.12,22.30,13729197
20-Mar-19,23.16,23.16,22.39,22.41,21116371
19-Mar-19,22.99,23.35,22.99,23.06,11303603
18-Mar-19,22.54,23.34,22.35,23.30,14283495
15-Mar-19,22.63,22.85,22.11,22.55,19996545
14-Mar-19,22.60,22.72,22.32,22.53,8515607
13-Mar-19,22.80,22.87,22.55,22.61,6849303
12-Mar-19,23.15,23.45,22.50,22.84,25178204
11-Mar-19,22.50,23.00,22.17,22.80,13637250
08-Mar-19,21.95,22.61,21.60,22.50,11974883
07-Mar-19,22.04,22.04,21.65,22.00,9352029
06-Mar-19,22.38,22.38,21.86,22.04,5197173
01-Mar-19,21.74,22.20,21.74,22.20,16851262
28-Feb-19,21.74,22.05,21.69,21.72,9593704
27-Feb-19,21.95,21.96,21.70,21.77,10853548
26-Feb-19,22.23,22.23,21.64,22.11,18285742
25-Feb-19,22.05,22.39,21.96,22.24,9094760
22-Feb-19,22.01,22.18,21.82,22.04,11131320
21-Feb-19,21.62,22.00,21.60,21.94,13717600
20-Feb-19,21.97,22.00,21.59,21.80,9268249
19-Feb-19,21.88,22.10,21.80,21.95,9268249
18-Feb-19,21.62,22.07,21.43,22.00,9268249
15-Feb-19,21.55,21.72,21.00,21.62,9268249
14-Feb-19,21.54,21.69,21.11,21.55,9268249
13-Feb-19,21.03,21.57,21.00,21.55,9268249
12-Feb-19,21.02,21.22,20.64,21.03,9268249
11-Feb-19,21.57,21.59,20.72,20.88,9268249
08-Feb-19,21.44,21.53,20.90,21.39,9268249
07-Feb-19,21.92,22.15,21.33,21.49,9268249
06-Feb-19,22.09,22.15,21.77,21.95,9268249
05-Feb-19,22.85,22.92,22.02,22.36,9268249
04-Feb-19,22.33,22.97,22.11,22.85,9268249
01-Feb-19,22.47,22.60,22.08,22.16,9268249
31-Jan-19,23.09,23.09,22.05,22.35,9268249
30-Jan-19,23.24,23.72,22.76,22.99,9268249
29-Jan-19,23.00,23.40,22.71,23.19,9268249
28-Jan-19,22.94,23.06,22.30,22.99,9268249
24-Jan-19,23.11,23.38,22.91,23.00,9268249
23-Jan-19,22.50,23.20,22.47,22.95,9268249
22-Jan-19,22.20,22.61,22.12,22.44,9268249
21-Jan-19,21.49,22.39,21.24,22.17,9268249
18-Jan-19,22.00,22.15,21.32,21.49,9268249
17-Jan-19,22.23,22.42,21.85,21.95,9268249
16-Jan-19,22.53,22.65,22.16,22.29,9268249
15-Jan-19,23.15,23.22,22.55,22.55,9268249
14-Jan-19,23.20,23.52,22.99,23.11,9268249
11-Jan-19,23.66,23.85,23.25,23.43,9268249
10-Jan-19,23.41,23.65,22.96,23.65,9268249
09-Jan-19,24.06,24.37,23.31,23.55,9268249
08-Jan-19,24.30,24.47,23.83,23.84,9268249
07-Jan-19,24.35,24.69,23.92,24.30,9268249
04-Jan-19,24.17,24.17,23.51,24.08,9268249
03-Jan-19,24.09,24.36,23.70,24.20,9268249
*exoneração de responsabilidade