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
18/10/2021	2,79%	0,53	19,51	18,85	18,67	19,87	47M	11.242
15/10/2021	0,11%	0,02	18,98	18,97	18,78	19,61	39M	10.488
14/10/2021	-0,73%	-0,14	18,96	19,29	18,74	19,38	26M	7.278
13/10/2021	3,80%	0,70	19,10	18,49	18,31	19,40	37M	12.907
11/10/2021	0,38%	0,07	18,40	18,45	18,15	18,70	36M	12.241
08/10/2021	3,27%	0,58	18,33	17,90	17,90	18,53	31M	10.059
07/10/2021	-1,39%	-0,25	17,75	18,33	17,67	18,67	40M	10.545
06/10/2021	-0,66%	-0,12	18,00	18,00	17,56	18,14	22M	7.747
05/10/2021	-1,95%	-0,36	18,12	18,50	17,93	18,63	38M	12.352
04/10/2021	-1,65%	-0,31	18,48	18,79	18,31	18,97	37M	11.089
01/10/2021	6,52%	1,15	18,79	17,62	17,48	19,00	60M	13.984

30/09/2021	3,52%	0,60	17,64	17,07	17,06	18,10	48M	12.260
29/09/2021	-2,63%	-0,46	17,04	17,60	16,94	17,92	26M	6.650
28/09/2021	0,29%	0,05	17,50	17,40	17,27	17,77	37M	9.009
27/09/2021	2,71%	0,46	17,45	17,04	16,94	17,59	39M	10.629
24/09/2021	0,95%	0,16	16,99	16,73	16,64	17,10	21M	7.070
23/09/2021	-1,23%	-0,21	16,83	17,06	16,83	17,33	27M	8.152
22/09/2021	4,48%	0,73	17,04	16,52	16,48	17,37	42M	12.131
21/09/2021	1,05%	0,17	16,31	16,18	16,10	16,77	34M	9.039
20/09/2021	-1,04%	-0,17	16,14	15,99	15,74	16,31	41M	13.180
17/09/2021	2,64%	0,42	16,31	15,81	15,52	16,31	39M	9.010
16/09/2021	0,70%	0,11	15,89	15,70	15,61	15,89	16M	6.758
15/09/2021	1,74%	0,27	15,78	15,41	15,33	15,80	16M	4.950
14/09/2021	-2,64%	-0,42	15,51	16,00	15,37	16,18	16M	4.761
13/09/2021	2,77%	0,43	15,93	15,69	15,61	16,16	17M	6.363
10/09/2021	-1,08%	-0,17	15,50	15,85	15,46	15,94	14M	5.434
09/09/2021	3,16%	0,48	15,67	15,20	15,08	15,78	21M	7.760
08/09/2021	-6,52%	-1,06	15,19	16,23	15,19	16,26	21M	8.337
06/09/2021	3,44%	0,54	16,25	15,88	15,65	16,45	22M	6.806
03/09/2021	4,66%	0,70	15,71	15,27	15,02	15,92	38M	9.429
02/09/2021	-4,09%	-0,64	15,01	15,49	14,97	15,69	19M	6.653
01/09/2021	0,58%	0,09	15,65	15,62	15,31	15,99	18M	4.842
31/08/2021	0,32%	0,05	15,56	15,53	15,38	15,80	20M	6.822
30/08/2021	-0,19%	-0,03	15,51	15,41	15,40	15,76	14M	5.266
27/08/2021	4,37%	0,65	15,54	14,91	14,91	15,59	16M	4.972
26/08/2021	-2,36%	-0,36	14,89	15,15	14,89	15,28	15M	6.475
25/08/2021	0,00%	0,00	15,25	15,18	15,12	15,40	9M	3.725
24/08/2021	4,17%	0,61	15,25	14,63	14,63	15,25	19M	6.121
23/08/2021	-0,88%	-0,13	14,64	14,78	14,58	14,88	13M	5.470
20/08/2021	2,71%	0,39	14,77	14,20	14,17	14,90	18M	6.769
19/08/2021	2,71%	0,38	14,38	13,77	13,68	14,50	27M	9.266
18/08/2021	2,79%	0,38	14,00	13,64	13,52	14,25	21M	8.732
17/08/2021	-3,47%	-0,49	13,62	14,02	13,47	14,34	50M	13.468
16/08/2021	-6,56%	-0,99	14,11	15,04	13,94	15,05	29M	10.256
13/08/2021	0,20%	0,03	15,10	15,15	14,72	15,27	30M	9.335
12/08/2021	1,07%	0,16	15,07	15,44	14,94	15,93	61M	18.162
11/08/2021	-0,27%	-0,04	14,91	14,96	14,65	15,06	16M	4.903
10/08/2021	1,36%	0,20	14,95	14,82	14,77	15,13	19M	5.263
09/08/2021	3,51%	0,50	14,75	14,22	14,22	14,86	17M	5.478
06/08/2021	-2,46%	-0,36	14,25	14,57	14,11	14,85	24M	6.602
05/08/2021	0,27%	0,04	14,61	14,72	14,48	14,86	15M	5.366
04/08/2021	-0,75%	-0,11	14,57	14,67	14,42	14,81	12M	4.844
03/08/2021	-1,34%	-0,20	14,68	14,88	14,45	14,89	17M	6.322
02/08/2021	2,76%	0,40	14,88	14,70	14,62	15,03	16M	7.291
30/07/2021	-4,36%	-0,66	14,48	15,06	14,48	15,06	23M	4.337
29/07/2021	-1,05%	-0,16	15,14	15,26	14,99	15,51	14M	5.735
28/07/2021	3,24%	0,48	15,30	14,87	14,73	15,61	35M	7.104
27/07/2021	-3,26%	-0,50	14,82	15,20	14,58	15,26	19M	7.576
26/07/2021	1,73%	0,26	15,32	15,10	15,01	15,43	23M	4.067
23/07/2021	-4,02%	-0,63	15,06	15,70	14,98	15,79	25M	5.293
22/07/2021	0,97%	0,15	15,69	15,52	15,48	15,81	13M	4.626
21/07/2021	0,58%	0,09	15,54	15,46	15,31	15,71	13M	5.150
20/07/2021	2,25%	0,34	15,45	15,07	14,99	15,51	13M	3.180
19/07/2021	0,00%	0,00	15,11	15,02	14,75	15,14	17M	5.658
16/07/2021	-1,69%	-0,26	15,11	15,42	15,07	15,46	12M	4.123
15/07/2021	-1,03%	-0,16	15,37	15,54	15,30	15,78	16M	5.805
14/07/2021	0,71%	0,11	15,53	15,50	15,36	15,65	21M	6.735
13/07/2021	0,78%	0,12	15,42	15,27	15,15	15,44	20M	5.926
12/07/2021	-0,71%	-0,11	15,30	15,44	15,28	15,55	29M	7.684
08/07/2021	-3,32%	-0,53	15,41	15,70	15,18	15,70	37M	8.195
07/07/2021	-2,98%	-0,49	15,94	16,55	15,83	16,56	26M	7.061
06/07/2021	-5,68%	-0,99	16,43	17,41	16,35	17,41	22M	4.574
05/07/2021	6,09%	1,00	17,42	16,54	16,46	17,53	33M	7.457
02/07/2021	1,30%	0,21	16,42	16,27	16,25	16,53	12M	3.469
01/07/2021	1,12%	0,18	16,21	16,05	16,04	16,55	31M	8.085
30/06/2021	0,00%	0,00	16,03	15,94	15,82	16,12	14M	3.836
29/06/2021	-0,80%	-0,13	16,03	16,19	15,82	16,21	21M	6.697
28/06/2021	1,64%	0,26	16,16	15,94	15,83	16,30	24M	7.626
25/06/2021	-0,44%	-0,07	15,90	15,97	15,69	16,17	19M	5.915
24/06/2021	0,31%	0,05	15,97	16,04	15,81	16,12	15M	6.476
23/06/2021	0,25%	0,04	15,92	15,90	15,81	16,16	19M	6.402
22/06/2021	-0,69%	-0,11	15,88	15,99	15,69	15,99	18M	5.199
21/06/2021	-0,44%	-0,07	15,99	16,14	15,87	16,17	16M	5.159
18/06/2021	1,97%	0,31	16,06	15,70	15,62	16,15	24M	5.894
17/06/2021	-3,08%	-0,50	15,75	16,15	15,66	16,38	38M	8.628
16/06/2021	-2,64%	-0,44	16,25	16,73	16,09	16,78	25M	6.688
15/06/2021	1,34%	0,22	16,69	16,50	16,35	16,71	24M	5.949
14/06/2021	-1,14%	-0,19	16,47	16,71	16,33	16,78	33M	6.276
11/06/2021	-2,00%	-0,34	16,66	17,01	16,26	17,12	27M	5.757
10/06/2021	0,12%	0,02	17,00	16,98	16,70	17,18	31M	8.093
09/06/2021	-0,76%	-0,13	16,98	17,37	16,71	17,37	46M	9.853
08/06/2021	-2,17%	-0,38	17,11	17,55	16,90	17,70	58M	13.291
07/06/2021	-1,63%	-0,29	17,49	17,78	17,37	17,87	40M	10.683
04/06/2021	9,15%	1,49	17,78	16,33	16,30	17,89	67M	15.279
02/06/2021	-2,34%	-0,39	16,29	16,69	16,10	16,76	46M	11.568
01/06/2021	0,60%	0,10	16,68	16,76	16,28	16,79	57M	12.609
31/05/2021	-3,77%	-0,65	16,58	17,17	16,18	17,24	37M	8.372
28/05/2021	0,00%	0,00	17,23	17,10	16,92	17,31	24M	6.341
27/05/2021	1,95%	0,33	17,23	17,10	17,10	17,88	60M	12.409
26/05/2021	2,55%	0,42	16,90	16,19	16,02	17,04	59M	14.960
25/05/2021	-4,19%	-0,72	16,48	17,20	16,47	17,34	32M	9.290
24/05/2021	-0,46%	-0,08	17,20	17,28	16,97	17,39	32M	8.184
21/05/2021	0,64%	0,11	17,28	17,18	16,95	17,57	59M	15.255
20/05/2021	5,99%	0,97	17,17	16,25	16,21	17,22	69M	12.786
19/05/2021	6,02%	0,92	16,20	15,14	15,12	16,33	76M	10.531
18/05/2021	7,30%	1,04	15,28	14,50	14,50	15,65	105M	18.256
17/05/2021	2,59%	0,36	14,24	13,88	13,71	14,58	43M	10.157
14/05/2021	-1,84%	-0,26	13,88	14,15	13,86	14,33	17M	5.018
13/05/2021	2,46%	0,34	14,14	13,82	13,80	14,15	15M	5.883
12/05/2021	0,00%	0,00	13,80	13,73	13,46	13,89	13M	5.770
11/05/2021	-2,06%	-0,29	13,80	14,00	13,45	14,00	22M	7.661
10/05/2021	-2,89%	-0,42	14,09	14,51	13,96	14,54	14M	4.902
07/05/2021	0,42%	0,06	14,51	14,55	14,43	14,79	14M	5.048
06/05/2021	0,70%	0,10	14,45	14,33	14,18	14,52	20M	6.073
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	-	-	11,99	12,43	11,99	12,43	18M	6.833

Date,Open,High,Low,Close,Volume
18-Oct-21,18.85,19.87,18.67,19.51,47362876
15-Oct-21,18.97,19.61,18.78,18.98,38928057
14-Oct-21,19.29,19.38,18.74,18.96,26237049
13-Oct-21,18.49,19.40,18.31,19.10,37277409
11-Oct-21,18.45,18.70,18.15,18.40,36019811
08-Oct-21,17.90,18.53,17.90,18.33,31023534
07-Oct-21,18.33,18.67,17.67,17.75,40001898
06-Oct-21,18.00,18.14,17.56,18.00,21698475
05-Oct-21,18.50,18.63,17.93,18.12,37659449
04-Oct-21,18.79,18.97,18.31,18.48,37099265
01-Oct-21,17.62,19.00,17.48,18.79,60035390
30-Sep-21,17.07,18.10,17.06,17.64,48382818
29-Sep-21,17.60,17.92,16.94,17.04,25989547
28-Sep-21,17.40,17.77,17.27,17.50,37283196
27-Sep-21,17.04,17.59,16.94,17.45,39241301
24-Sep-21,16.73,17.10,16.64,16.99,21178495
23-Sep-21,17.06,17.33,16.83,16.83,27276606
22-Sep-21,16.52,17.37,16.48,17.04,42301364
21-Sep-21,16.18,16.77,16.10,16.31,34217087
20-Sep-21,15.99,16.31,15.74,16.14,40900883
17-Sep-21,15.81,16.31,15.52,16.31,38749015
16-Sep-21,15.70,15.89,15.61,15.89,15779772
15-Sep-21,15.41,15.80,15.33,15.78,16010276
14-Sep-21,16.00,16.18,15.37,15.51,16184436
13-Sep-21,15.69,16.16,15.61,15.93,16752970
10-Sep-21,15.85,15.94,15.46,15.50,14397340
09-Sep-21,15.20,15.78,15.08,15.67,21409361
08-Sep-21,16.23,16.26,15.19,15.19,21132342
06-Sep-21,15.88,16.45,15.65,16.25,22311688
03-Sep-21,15.27,15.92,15.02,15.71,37920191
02-Sep-21,15.49,15.69,14.97,15.01,18885024
01-Sep-21,15.62,15.99,15.31,15.65,17824996
31-Aug-21,15.53,15.80,15.38,15.56,20002655
30-Aug-21,15.41,15.76,15.40,15.51,14491125
27-Aug-21,14.91,15.59,14.91,15.54,15600429
26-Aug-21,15.15,15.28,14.89,14.89,15135682
25-Aug-21,15.18,15.40,15.12,15.25,8684975
24-Aug-21,14.63,15.25,14.63,15.25,18782689
23-Aug-21,14.78,14.88,14.58,14.64,13010131
20-Aug-21,14.20,14.90,14.17,14.77,17826757
19-Aug-21,13.77,14.50,13.68,14.38,27027326
18-Aug-21,13.64,14.25,13.52,14.00,20501204
17-Aug-21,14.02,14.34,13.47,13.62,49921011
16-Aug-21,15.04,15.05,13.94,14.11,28611590
13-Aug-21,15.15,15.27,14.72,15.10,30360907
12-Aug-21,15.44,15.93,14.94,15.07,61295162
11-Aug-21,14.96,15.06,14.65,14.91,15900774
10-Aug-21,14.82,15.13,14.77,14.95,18944868
09-Aug-21,14.22,14.86,14.22,14.75,16500993
06-Aug-21,14.57,14.85,14.11,14.25,24280184
05-Aug-21,14.72,14.86,14.48,14.61,15325118
04-Aug-21,14.67,14.81,14.42,14.57,12390230
03-Aug-21,14.88,14.89,14.45,14.68,17152121
02-Aug-21,14.70,15.03,14.62,14.88,16483630
30-Jul-21,15.06,15.06,14.48,14.48,22677834
29-Jul-21,15.26,15.51,14.99,15.14,14454089
28-Jul-21,14.87,15.61,14.73,15.30,35074389
27-Jul-21,15.20,15.26,14.58,14.82,19278118
26-Jul-21,15.10,15.43,15.01,15.32,23462408
23-Jul-21,15.70,15.79,14.98,15.06,25161281
22-Jul-21,15.52,15.81,15.48,15.69,12750585
21-Jul-21,15.46,15.71,15.31,15.54,13022744
20-Jul-21,15.07,15.51,14.99,15.45,12643494
19-Jul-21,15.02,15.14,14.75,15.11,16981822
16-Jul-21,15.42,15.46,15.07,15.11,12390051
15-Jul-21,15.54,15.78,15.30,15.37,16333313
14-Jul-21,15.50,15.65,15.36,15.53,21449531
13-Jul-21,15.27,15.44,15.15,15.42,19828127
12-Jul-21,15.44,15.55,15.28,15.30,28500546
08-Jul-21,15.70,15.70,15.18,15.41,37441609
07-Jul-21,16.55,16.56,15.83,15.94,25571441
06-Jul-21,17.41,17.41,16.35,16.43,21761188
05-Jul-21,16.54,17.53,16.46,17.42,33058451
02-Jul-21,16.27,16.53,16.25,16.42,11798164
01-Jul-21,16.05,16.55,16.04,16.21,30556764
30-Jun-21,15.94,16.12,15.82,16.03,13782271
29-Jun-21,16.19,16.21,15.82,16.03,20972005
28-Jun-21,15.94,16.30,15.83,16.16,23579298
25-Jun-21,15.97,16.17,15.69,15.90,19265086
24-Jun-21,16.04,16.12,15.81,15.97,14684658
23-Jun-21,15.90,16.16,15.81,15.92,18648787
22-Jun-21,15.99,15.99,15.69,15.88,18056441
21-Jun-21,16.14,16.17,15.87,15.99,15698060
18-Jun-21,15.70,16.15,15.62,16.06,24449385
17-Jun-21,16.15,16.38,15.66,15.75,37504673
16-Jun-21,16.73,16.78,16.09,16.25,25364003
15-Jun-21,16.50,16.71,16.35,16.69,23993015
14-Jun-21,16.71,16.78,16.33,16.47,32869075
11-Jun-21,17.01,17.12,16.26,16.66,27069859
10-Jun-21,16.98,17.18,16.70,17.00,30588541
09-Jun-21,17.37,17.37,16.71,16.98,45824133
08-Jun-21,17.55,17.70,16.90,17.11,58327073
07-Jun-21,17.78,17.87,17.37,17.49,40387359
04-Jun-21,16.33,17.89,16.30,17.78,66972428
02-Jun-21,16.69,16.76,16.10,16.29,46209597
01-Jun-21,16.76,16.79,16.28,16.68,56863642
31-May-21,17.17,17.24,16.18,16.58,37171340
28-May-21,17.10,17.31,16.92,17.23,23993803
27-May-21,17.10,17.88,17.10,17.23,60230763
26-May-21,16.19,17.04,16.02,16.90,58771645
25-May-21,17.20,17.34,16.47,16.48,31619755
24-May-21,17.28,17.39,16.97,17.20,32106573
21-May-21,17.18,17.57,16.95,17.28,58606444
20-May-21,16.25,17.22,16.21,17.17,69423873
19-May-21,15.14,16.33,15.12,16.20,76357697
18-May-21,14.50,15.65,14.50,15.28,105077319
17-May-21,13.88,14.58,13.71,14.24,42821018
14-May-21,14.15,14.33,13.86,13.88,16744458
13-May-21,13.82,14.15,13.80,14.14,14897821
12-May-21,13.73,13.89,13.46,13.80,13287258
11-May-21,14.00,14.00,13.45,13.80,21918541
10-May-21,14.51,14.54,13.96,14.09,14028849
07-May-21,14.55,14.79,14.43,14.51,13919071
06-May-21,14.33,14.52,14.18,14.45,19743350
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MYPK3

cotações, gráficos e mais...