Cotação atual, histórico e gráfico do papel: MDNE3

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 MDNE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	2,85%	0,92	33,21	32,35	32,35	33,88	35M	4.291
16/04/2026	-1,10%	-0,36	32,29	32,70	31,73	32,97	26M	3.475
15/04/2026	-2,86%	-0,96	32,65	33,64	32,41	33,64	21M	3.188
14/04/2026	1,05%	0,35	33,61	33,12	33,10	34,20	24M	3.770
13/04/2026	2,37%	0,77	33,26	32,49	31,86	33,57	31M	4.910
10/04/2026	-0,46%	-0,15	32,49	32,91	32,13	33,33	27M	4.153
09/04/2026	3,72%	1,17	32,64	31,41	31,19	32,64	63M	8.184

08/04/2026	4,59%	1,38	31,47	32,38	31,10	32,45	66M	11.053
07/04/2026	-5,32%	-1,69	30,09	31,00	27,91	31,10	185M	22.528
06/04/2026	-2,16%	-0,70	31,78	32,49	31,49	32,70	28M	4.695
02/04/2026	-1,13%	-0,37	32,48	31,56	31,23	32,48	35M	5.067
01/04/2026	1,86%	0,60	32,85	32,37	32,25	33,98	152M	8.119
31/03/2026	6,79%	2,05	32,25	30,91	30,61	32,53	50M	8.015
30/03/2026	-0,23%	-0,07	30,20	30,88	29,71	31,00	22M	4.301
27/03/2026	-2,54%	-0,79	30,27	31,18	29,97	31,18	33M	6.318
26/03/2026	-5,76%	-1,90	31,06	32,39	30,84	32,46	36M	5.288
25/03/2026	4,40%	1,39	32,96	32,20	31,65	33,34	42M	7.440
24/03/2026	-0,09%	-0,03	31,57	31,36	30,46	31,73	25M	5.061
23/03/2026	9,23%	2,67	31,60	30,22	29,53	31,73	34M	6.485
20/03/2026	-6,38%	-1,97	28,93	30,42	28,62	30,72	86M	8.251
19/03/2026	0,49%	0,15	30,90	30,50	29,42	31,15	37M	7.521
18/03/2026	0,89%	0,27	30,75	30,32	30,08	31,36	24M	4.526
17/03/2026	0,00%	0,00	30,48	30,48	29,94	31,01	21M	2.982
16/03/2026	2,63%	0,78	30,48	30,21	29,90	31,19	32M	5.136
13/03/2026	-3,04%	-0,93	29,70	30,93	29,36	31,59	38M	6.104
12/03/2026	-6,47%	-2,12	30,63	33,48	30,27	33,48	58M	8.626
11/03/2026	1,08%	0,35	32,75	32,13	31,82	33,19	21M	3.100
10/03/2026	1,89%	0,60	32,40	31,91	31,66	33,30	36M	5.649
09/03/2026	2,28%	0,71	31,80	31,23	30,38	31,80	24M	4.540
06/03/2026	-2,23%	-0,71	31,09	31,75	30,71	32,17	26M	5.229
05/03/2026	-3,11%	-1,02	31,80	32,65	31,58	32,82	34M	5.957
04/03/2026	6,52%	2,01	32,82	31,30	31,30	33,11	59M	7.502
03/03/2026	-4,58%	-1,48	30,81	31,88	30,14	31,94	87M	10.327
02/03/2026	-2,00%	-0,66	32,29	32,51	31,49	32,86	35M	6.063
27/02/2026	-2,25%	-0,76	32,95	33,70	32,95	34,13	45M	7.694
26/02/2026	0,33%	0,11	33,71	33,60	32,95	33,90	32M	5.199
25/02/2026	0,57%	0,19	33,60	33,50	33,13	34,12	61M	7.583
24/02/2026	0,66%	0,22	33,41	33,19	32,30	33,89	60M	8.098
23/02/2026	-3,18%	-1,09	33,19	33,87	33,19	34,23	20M	2.932
20/02/2026	1,36%	0,46	34,28	33,80	32,84	34,28	27M	3.986
19/02/2026	4,22%	1,37	33,82	32,60	32,12	33,82	25M	4.471
18/02/2026	0,90%	0,29	32,45	32,16	31,97	32,87	33M	4.680
13/02/2026	1,29%	0,41	32,16	31,35	31,30	32,54	39M	5.673
12/02/2026	1,50%	0,47	31,75	31,24	31,05	32,30	53M	7.324
11/02/2026	-0,19%	-0,06	31,28	31,39	30,56	31,66	34M	5.404
10/02/2026	1,89%	0,58	31,34	30,50	30,50	31,48	30M	4.893
09/02/2026	-1,38%	-0,43	30,76	31,44	30,36	31,61	24M	3.812
06/02/2026	5,51%	1,63	31,19	29,65	28,87	31,45	53M	6.246
05/02/2026	2,50%	0,72	29,56	28,90	28,80	30,12	53M	7.698
04/02/2026	-2,24%	-0,66	28,84	29,60	28,15	29,60	35M	5.347
03/02/2026	1,37%	0,40	29,50	29,30	29,06	30,28	56M	8.601
02/02/2026	1,82%	0,52	29,10	28,79	28,61	29,82	72M	9.693
30/01/2026	2,29%	0,64	28,58	27,92	27,92	28,88	145M	9.432
29/01/2026	2,34%	0,64	27,94	27,40	26,85	28,29	45M	7.912
28/01/2026	3,17%	0,84	27,30	26,50	26,48	27,66	57M	12.309
27/01/2026	0,34%	0,09	26,46	26,75	26,14	27,08	50M	7.360
26/01/2026	1,78%	0,46	26,37	26,28	24,90	26,71	65M	9.702
23/01/2026	1,93%	0,49	25,91	25,80	25,52	26,44	135M	15.527
22/01/2026	1,68%	0,42	25,42	25,03	25,02	25,97	25M	4.721
21/01/2026	3,52%	0,85	25,00	24,35	24,30	25,20	31M	5.066
20/01/2026	0,54%	0,13	24,15	24,04	23,65	24,38	16M	3.750
19/01/2026	-0,50%	-0,12	24,02	24,13	23,71	24,20	8M	2.148
16/01/2026	-2,66%	-0,66	24,14	24,82	23,81	24,82	15M	3.340
15/01/2026	-0,28%	-0,07	24,80	25,12	24,18	25,17	63M	6.007
14/01/2026	-3,98%	-1,03	24,87	25,50	23,92	25,78	92M	14.098
13/01/2026	-2,78%	-0,74	25,90	26,14	25,59	26,59	37M	6.145
12/01/2026	0,15%	0,04	26,64	26,73	26,40	27,07	28M	3.749
09/01/2026	-2,56%	-0,70	26,60	27,02	26,45	27,92	28M	5.224
08/01/2026	1,04%	0,28	27,30	27,03	26,92	28,29	32M	6.050
07/01/2026	1,39%	0,37	27,02	26,79	25,91	27,14	54M	6.655
06/01/2026	8,20%	2,02	26,65	24,99	24,77	26,66	58M	10.931
05/01/2026	7,09%	1,63	24,63	23,01	22,80	24,66	30M	5.600
02/01/2026	-16,21%	-4,45	23,00	23,39	22,81	23,57	37M	6.460
30/12/2025	7,94%	2,02	27,45	27,42	27,01	28,12	51M	6.252
29/12/2025	-1,81%	-0,47	25,43	25,73	25,17	25,87	12M	2.230
26/12/2025	0,39%	0,10	25,90	25,63	25,49	26,10	11M	2.197
23/12/2025	3,24%	0,81	25,80	25,15	25,15	26,19	14M	2.496
22/12/2025	-0,20%	-0,05	24,99	24,91	24,61	25,33	24M	4.921
19/12/2025	0,56%	0,14	25,04	24,91	24,63	25,25	16M	3.538
18/12/2025	2,55%	0,62	24,90	24,30	24,00	24,90	43M	9.565
17/12/2025	-3,15%	-0,79	24,28	25,00	23,93	25,55	33M	6.455
16/12/2025	-5,32%	-1,41	25,07	26,40	24,86	26,83	23M	3.908
15/12/2025	-0,23%	-0,06	26,48	26,67	26,35	26,81	14M	2.779
12/12/2025	1,69%	0,44	26,54	26,37	26,02	26,74	18M	4.127
11/12/2025	0,23%	0,06	26,10	26,50	25,82	26,87	19M	4.068
10/12/2025	1,56%	0,40	26,04	25,57	25,36	26,15	24M	5.735
09/12/2025	-1,61%	-0,42	25,64	25,74	25,00	25,93	27M	5.462
08/12/2025	0,04%	0,01	26,06	26,43	25,52	26,50	22M	3.887
05/12/2025	-6,73%	-1,88	26,05	27,93	25,86	28,10	31M	5.689
04/12/2025	1,01%	0,28	27,93	27,75	27,61	28,39	30M	4.313
03/12/2025	-3,99%	-1,15	27,65	28,79	27,53	29,10	29M	5.605
02/12/2025	0,10%	0,03	28,80	28,73	28,70	29,33	22M	4.063
01/12/2025	-2,34%	-0,69	28,77	29,46	28,65	29,63	19M	3.303
28/11/2025	3,55%	1,01	29,46	28,51	28,35	29,74	24M	4.935
27/11/2025	-2,43%	-0,71	28,45	29,16	28,31	29,40	19M	3.601
26/11/2025	0,55%	0,16	29,16	29,00	28,82	29,68	21M	4.259
25/11/2025	-1,69%	-0,50	29,00	29,52	28,90	30,16	22M	3.103
24/11/2025	3,51%	1,00	29,50	28,40	28,40	30,09	36M	3.752
21/11/2025	-2,36%	-0,69	28,50	28,79	28,16	28,99	33M	5.114
19/11/2025	3,14%	0,89	29,19	28,20	27,95	29,54	48M	5.018
18/11/2025	-2,98%	-0,87	28,30	29,03	28,07	29,03	20M	3.258
17/11/2025	-3,63%	-1,10	29,17	29,68	29,11	30,00	23M	3.277
14/11/2025	-1,75%	-0,54	30,27	30,96	30,16	31,01	20M	3.856
13/11/2025	1,02%	0,31	30,81	30,50	29,97	30,81	23M	4.295
12/11/2025	-0,85%	-0,26	30,50	30,89	29,91	30,90	15M	2.622
11/11/2025	1,69%	0,51	30,76	30,28	30,28	30,95	20M	3.209
10/11/2025	-1,31%	-0,40	30,25	30,66	30,03	30,85	17M	2.859
07/11/2025	4,07%	1,20	30,65	29,24	29,20	30,65	22M	3.682
06/11/2025	-1,07%	-0,32	29,45	29,77	28,95	29,90	20M	3.511
05/11/2025	3,37%	0,97	29,77	28,94	28,37	30,10	29M	4.445
04/11/2025	3,00%	0,84	28,80	27,94	27,45	28,98	22M	4.408
03/11/2025	1,12%	0,31	27,96	27,62	27,62	28,23	29M	6.048
31/10/2025	1,39%	0,38	27,65	27,36	27,24	27,74	20M	2.463
30/10/2025	1,53%	0,41	27,27	26,50	26,26	27,60	19M	3.436
29/10/2025	2,05%	0,54	26,86	26,21	26,21	27,05	30M	5.054
28/10/2025	-3,06%	-0,83	26,32	27,30	25,75	27,40	43M	6.335
27/10/2025	1,34%	0,36	27,15	27,00	26,90	27,42	18M	3.156
24/10/2025	1,02%	0,27	26,79	26,45	26,45	26,95	11M	1.945
23/10/2025	0,76%	0,20	26,52	26,04	25,90	26,73	18M	3.131
22/10/2025	0,34%	0,09	26,32	26,07	25,85	26,32	10M	2.112
21/10/2025	-1,58%	-0,42	26,23	26,59	25,88	27,23	12M	2.175
20/10/2025	0,30%	0,08	26,65	26,50	26,50	26,98	13M	2.431
17/10/2025	-0,37%	-0,10	26,57	26,11	26,08	26,75	14M	2.882
16/10/2025	-0,22%	-0,06	26,67	26,64	26,06	26,98	15M	3.159
15/10/2025	2,45%	0,64	26,73	26,22	25,89	27,09	17M	3.358
14/10/2025	-0,19%	-0,05	26,09	26,02	25,73	26,33	11M	2.515
13/10/2025	0,62%	0,16	26,14	26,24	25,95	26,42	10M	2.088
10/10/2025	-1,44%	-0,38	25,98	26,36	25,61	26,79	20M	3.440
09/10/2025	-1,53%	-0,41	26,36	26,72	26,13	27,11	15M	3.074
08/10/2025	2,18%	0,57	26,77	26,22	26,22	26,77	20M	4.711
07/10/2025	-5,07%	-1,40	26,20	27,60	25,88	27,60	24M	4.190
06/10/2025	-2,51%	-0,71	27,60	28,11	27,29	28,20	18M	3.578
03/10/2025	0,78%	0,22	28,31	28,09	27,53	28,31	15M	2.935
02/10/2025	-	-	28,09	28,90	27,71	29,08	33M	5.493

Date,Open,High,Low,Close,Volume
17-Apr-26,32.35,33.88,32.35,33.21,35138155
16-Apr-26,32.70,32.97,31.73,32.29,26019360
15-Apr-26,33.64,33.64,32.41,32.65,20847011
14-Apr-26,33.12,34.20,33.10,33.61,23530341
13-Apr-26,32.49,33.57,31.86,33.26,31093002
10-Apr-26,32.91,33.33,32.13,32.49,27189552
09-Apr-26,31.41,32.64,31.19,32.64,62987765
08-Apr-26,32.38,32.45,31.10,31.47,65957340
07-Apr-26,31.00,31.10,27.91,30.09,185307660
06-Apr-26,32.49,32.70,31.49,31.78,28389713
02-Apr-26,31.56,32.48,31.23,32.48,35483004
01-Apr-26,32.37,33.98,32.25,32.85,151966410
31-Mar-26,30.91,32.53,30.61,32.25,50280237
30-Mar-26,30.88,31.00,29.71,30.20,22442150
27-Mar-26,31.18,31.18,29.97,30.27,32782006
26-Mar-26,32.39,32.46,30.84,31.06,35622155
25-Mar-26,32.20,33.34,31.65,32.96,41958744
24-Mar-26,31.36,31.73,30.46,31.57,25310483
23-Mar-26,30.22,31.73,29.53,31.60,34351875
20-Mar-26,30.42,30.72,28.62,28.93,86085505
19-Mar-26,30.50,31.15,29.42,30.90,36578173
18-Mar-26,30.32,31.36,30.08,30.75,24000034
17-Mar-26,30.48,31.01,29.94,30.48,20554011
16-Mar-26,30.21,31.19,29.90,30.48,32369049
13-Mar-26,30.93,31.59,29.36,29.70,37672043
12-Mar-26,33.48,33.48,30.27,30.63,57520823
11-Mar-26,32.13,33.19,31.82,32.75,21126924
10-Mar-26,31.91,33.30,31.66,32.40,35971379
09-Mar-26,31.23,31.80,30.38,31.80,24369942
06-Mar-26,31.75,32.17,30.71,31.09,26429604
05-Mar-26,32.65,32.82,31.58,31.80,34292984
04-Mar-26,31.30,33.11,31.30,32.82,59085325
03-Mar-26,31.88,31.94,30.14,30.81,87301044
02-Mar-26,32.51,32.86,31.49,32.29,34907057
27-Feb-26,33.70,34.13,32.95,32.95,45071789
26-Feb-26,33.60,33.90,32.95,33.71,32138166
25-Feb-26,33.50,34.12,33.13,33.60,60541337
24-Feb-26,33.19,33.89,32.30,33.41,60350583
23-Feb-26,33.87,34.23,33.19,33.19,19591340
20-Feb-26,33.80,34.28,32.84,34.28,26941642
19-Feb-26,32.60,33.82,32.12,33.82,25108716
18-Feb-26,32.16,32.87,31.97,32.45,32937978
13-Feb-26,31.35,32.54,31.30,32.16,38779731
12-Feb-26,31.24,32.30,31.05,31.75,53499026
11-Feb-26,31.39,31.66,30.56,31.28,33613905
10-Feb-26,30.50,31.48,30.50,31.34,29945073
09-Feb-26,31.44,31.61,30.36,30.76,24336193
06-Feb-26,29.65,31.45,28.87,31.19,53136200
05-Feb-26,28.90,30.12,28.80,29.56,53134455
04-Feb-26,29.60,29.60,28.15,28.84,34656958
03-Feb-26,29.30,30.28,29.06,29.50,55871185
02-Feb-26,28.79,29.82,28.61,29.10,72441654
30-Jan-26,27.92,28.88,27.92,28.58,145075193
29-Jan-26,27.40,28.29,26.85,27.94,45444924
28-Jan-26,26.50,27.66,26.48,27.30,56787039
27-Jan-26,26.75,27.08,26.14,26.46,50311619
26-Jan-26,26.28,26.71,24.90,26.37,64860230
23-Jan-26,25.80,26.44,25.52,25.91,134875227
22-Jan-26,25.03,25.97,25.02,25.42,25266683
21-Jan-26,24.35,25.20,24.30,25.00,31149303
20-Jan-26,24.04,24.38,23.65,24.15,15620096
19-Jan-26,24.13,24.20,23.71,24.02,8481937
16-Jan-26,24.82,24.82,23.81,24.14,15358625
15-Jan-26,25.12,25.17,24.18,24.80,63191801
14-Jan-26,25.50,25.78,23.92,24.87,91801773
13-Jan-26,26.14,26.59,25.59,25.90,37088230
12-Jan-26,26.73,27.07,26.40,26.64,27817142
09-Jan-26,27.02,27.92,26.45,26.60,28187009
08-Jan-26,27.03,28.29,26.92,27.30,31626725
07-Jan-26,26.79,27.14,25.91,27.02,53714234
06-Jan-26,24.99,26.66,24.77,26.65,57517530
05-Jan-26,23.01,24.66,22.80,24.63,29585114
02-Jan-26,23.39,23.57,22.81,23.00,37405775
30-Dec-25,27.42,28.12,27.01,27.45,51357864
29-Dec-25,25.73,25.87,25.17,25.43,11919530
26-Dec-25,25.63,26.10,25.49,25.90,11321136
23-Dec-25,25.15,26.19,25.15,25.80,14235915
22-Dec-25,24.91,25.33,24.61,24.99,24338767
19-Dec-25,24.91,25.25,24.63,25.04,15749984
18-Dec-25,24.30,24.90,24.00,24.90,42677723
17-Dec-25,25.00,25.55,23.93,24.28,32519334
16-Dec-25,26.40,26.83,24.86,25.07,22502574
15-Dec-25,26.67,26.81,26.35,26.48,13988594
12-Dec-25,26.37,26.74,26.02,26.54,18064054
11-Dec-25,26.50,26.87,25.82,26.10,18631249
10-Dec-25,25.57,26.15,25.36,26.04,24152519
09-Dec-25,25.74,25.93,25.00,25.64,27171832
08-Dec-25,26.43,26.50,25.52,26.06,21526342
05-Dec-25,27.93,28.10,25.86,26.05,30631677
04-Dec-25,27.75,28.39,27.61,27.93,29847573
03-Dec-25,28.79,29.10,27.53,27.65,29489764
02-Dec-25,28.73,29.33,28.70,28.80,22234630
01-Dec-25,29.46,29.63,28.65,28.77,18801655
28-Nov-25,28.51,29.74,28.35,29.46,24177368
27-Nov-25,29.16,29.40,28.31,28.45,19433868
26-Nov-25,29.00,29.68,28.82,29.16,21171092
25-Nov-25,29.52,30.16,28.90,29.00,22021822
24-Nov-25,28.40,30.09,28.40,29.50,35632014
21-Nov-25,28.79,28.99,28.16,28.50,32596359
19-Nov-25,28.20,29.54,27.95,29.19,48009009
18-Nov-25,29.03,29.03,28.07,28.30,20376217
17-Nov-25,29.68,30.00,29.11,29.17,22914135
14-Nov-25,30.96,31.01,30.16,30.27,20290006
13-Nov-25,30.50,30.81,29.97,30.81,22651740
12-Nov-25,30.89,30.90,29.91,30.50,15490245
11-Nov-25,30.28,30.95,30.28,30.76,19681276
10-Nov-25,30.66,30.85,30.03,30.25,16617125
07-Nov-25,29.24,30.65,29.20,30.65,21930128
06-Nov-25,29.77,29.90,28.95,29.45,20473323
05-Nov-25,28.94,30.10,28.37,29.77,28874843
04-Nov-25,27.94,28.98,27.45,28.80,21562910
03-Nov-25,27.62,28.23,27.62,27.96,29114830
31-Oct-25,27.36,27.74,27.24,27.65,19510835
30-Oct-25,26.50,27.60,26.26,27.27,19030597
29-Oct-25,26.21,27.05,26.21,26.86,30117794
28-Oct-25,27.30,27.40,25.75,26.32,42925986
27-Oct-25,27.00,27.42,26.90,27.15,17870154
24-Oct-25,26.45,26.95,26.45,26.79,11338080
23-Oct-25,26.04,26.73,25.90,26.52,18062787
22-Oct-25,26.07,26.32,25.85,26.32,10319938
21-Oct-25,26.59,27.23,25.88,26.23,11758354
20-Oct-25,26.50,26.98,26.50,26.65,13376828
17-Oct-25,26.11,26.75,26.08,26.57,13916747
16-Oct-25,26.64,26.98,26.06,26.67,15188571
15-Oct-25,26.22,27.09,25.89,26.73,16857374
14-Oct-25,26.02,26.33,25.73,26.09,11205779
13-Oct-25,26.24,26.42,25.95,26.14,10112520
10-Oct-25,26.36,26.79,25.61,25.98,19943497
09-Oct-25,26.72,27.11,26.13,26.36,15498127
08-Oct-25,26.22,26.77,26.22,26.77,19992970
07-Oct-25,27.60,27.60,25.88,26.20,23725794
06-Oct-25,28.11,28.20,27.29,27.60,17884197
03-Oct-25,28.09,28.31,27.53,28.31,15318738
02-Oct-25,28.90,29.08,27.71,28.09,33238729

*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: MDNE3