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
18/04/2024	-0,17%	-0,02	11,93	12,03	11,84	12,44	11M	2.646
17/04/2024	0,17%	0,02	11,95	12,30	11,85	12,30	6M	1.750
16/04/2024	1,02%	0,12	11,93	11,63	11,50	12,11	5M	1.767
15/04/2024	-5,22%	-0,65	11,81	12,46	11,79	12,46	8M	3.148
12/04/2024	-6,95%	-0,93	12,46	13,35	12,46	13,44	9M	2.599
11/04/2024	-2,90%	-0,40	13,39	13,75	13,29	13,79	5M	1.408
10/04/2024	-3,43%	-0,49	13,79	14,26	13,79	14,26	6M	1.728
09/04/2024	2,07%	0,29	14,28	14,25	13,94	14,35	10M	3.776
08/04/2024	1,67%	0,23	13,99	13,76	13,33	13,99	8M	3.008
05/04/2024	2,76%	0,37	13,76	13,44	13,30	13,76	6M	2.322
04/04/2024	3,24%	0,42	13,39	12,97	12,97	13,68	9M	1.813

03/04/2024	-0,15%	-0,02	12,97	13,02	12,60	13,09	4M	1.603
02/04/2024	-0,38%	-0,05	12,99	13,01	12,55	13,01	4M	1.543
01/04/2024	2,35%	0,30	13,04	12,70	12,50	13,04	11M	2.974
28/03/2024	3,66%	0,45	12,74	12,32	12,22	12,85	5M	1.394
27/03/2024	3,71%	0,44	12,29	11,92	11,82	12,29	8M	2.452
26/03/2024	-0,75%	-0,09	11,85	11,89	11,65	12,07	3M	837
25/03/2024	-3,86%	-0,48	11,94	12,38	11,94	12,38	6M	1.258
22/03/2024	-2,97%	-0,38	12,42	12,73	12,40	12,84	4M	1.235
21/03/2024	-1,92%	-0,25	12,80	12,99	12,70	13,08	4M	704
20/03/2024	3,33%	0,42	13,05	12,67	12,46	13,05	9M	1.762
19/03/2024	1,20%	0,15	12,63	12,50	12,39	12,71	4M	843
18/03/2024	0,16%	0,02	12,48	12,50	12,37	12,87	5M	1.676
15/03/2024	-3,34%	-0,43	12,46	12,83	12,36	12,95	5M	1.545
14/03/2024	1,58%	0,20	12,89	12,33	12,01	13,10	17M	3.970
13/03/2024	0,08%	0,01	12,69	12,61	12,55	12,80	6M	1.482
12/03/2024	2,67%	0,33	12,68	12,38	12,32	12,68	3M	915
11/03/2024	1,40%	0,17	12,35	12,13	12,09	12,44	3M	945
08/03/2024	1,75%	0,21	12,18	11,85	11,58	12,23	7M	1.398
07/03/2024	2,05%	0,24	11,97	11,71	11,60	12,04	4M	1.401
06/03/2024	-3,46%	-0,42	11,73	12,24	11,54	12,24	12M	2.349
05/03/2024	-1,38%	-0,17	12,15	12,44	12,02	12,52	4M	1.166
04/03/2024	-3,67%	-0,47	12,32	12,89	12,29	12,89	4M	1.193
01/03/2024	-2,66%	-0,35	12,79	13,04	12,45	13,09	8M	2.200
29/02/2024	1,31%	0,17	13,14	12,87	12,72	13,14	6M	1.787
28/02/2024	2,45%	0,31	12,97	12,66	12,56	12,99	4M	973
27/02/2024	2,34%	0,29	12,66	12,49	12,49	12,81	4M	1.261
26/02/2024	0,98%	0,12	12,37	12,25	12,13	12,50	3M	1.014
23/02/2024	-0,24%	-0,03	12,25	12,36	11,91	12,36	3M	919
22/02/2024	3,19%	0,38	12,28	12,01	11,81	12,49	12M	1.355
21/02/2024	0,34%	0,04	11,90	11,89	11,73	12,33	16M	2.883
20/02/2024	6,94%	0,77	11,86	11,04	10,98	11,86	4M	1.346
19/02/2024	1,00%	0,11	11,09	10,98	10,86	11,13	2M	963
16/02/2024	1,86%	0,20	10,98	10,79	10,57	10,98	3M	1.427
15/02/2024	-1,73%	-0,19	10,78	11,09	10,78	11,14	4M	1.088
14/02/2024	-2,75%	-0,31	10,97	11,22	10,89	11,22	3M	958
09/02/2024	3,68%	0,40	11,28	10,95	10,86	11,30	5M	2.998
08/02/2024	-2,86%	-0,32	10,88	11,23	10,60	11,48	16M	3.567
07/02/2024	4,38%	0,47	11,20	10,75	10,55	11,20	11M	3.877
06/02/2024	-0,46%	-0,05	10,73	10,81	10,69	11,20	4M	1.486
05/02/2024	-4,35%	-0,49	10,78	11,21	10,61	11,31	16M	3.442
02/02/2024	-2,09%	-0,24	11,27	11,51	11,14	11,80	12M	3.690
01/02/2024	-2,29%	-0,27	11,51	11,79	11,43	11,86	5M	1.580
31/01/2024	1,29%	0,15	11,78	11,63	11,53	12,09	6M	2.146
30/01/2024	-1,61%	-0,19	11,63	11,75	11,49	11,83	3M	1.351
29/01/2024	-0,17%	-0,02	11,82	11,87	11,69	12,00	2M	738
26/01/2024	1,02%	0,12	11,84	11,71	11,56	11,93	6M	1.741
25/01/2024	2,63%	0,30	11,72	11,52	11,40	11,83	3M	1.185
24/01/2024	-2,06%	-0,24	11,42	11,80	11,40	11,90	5M	1.386
23/01/2024	0,69%	0,08	11,66	11,67	11,50	11,79	3M	795
22/01/2024	-2,28%	-0,27	11,58	11,90	11,42	11,90	2M	480
19/01/2024	1,98%	0,23	11,85	11,59	11,52	11,85	3M	963
18/01/2024	-1,19%	-0,14	11,62	11,88	11,55	12,06	8M	2.523
17/01/2024	2,44%	0,28	11,76	11,44	11,38	11,86	8M	2.545
16/01/2024	-4,97%	-0,60	11,48	12,02	11,44	12,02	7M	2.486
15/01/2024	1,51%	0,18	12,08	11,90	11,74	12,27	10M	2.031
12/01/2024	0,34%	0,04	11,90	11,81	11,40	11,98	4M	1.265
11/01/2024	0,17%	0,02	11,86	11,97	11,74	12,09	3M	849
10/01/2024	0,08%	0,01	11,84	11,84	11,71	11,94	5M	1.114
09/01/2024	0,34%	0,04	11,83	11,70	11,66	12,09	11M	2.436
08/01/2024	-1,34%	-0,16	11,79	11,95	11,70	12,13	12M	3.677
05/01/2024	-1,48%	-0,18	11,95	12,12	11,95	12,44	4M	865
04/01/2024	-4,86%	-0,62	12,13	12,81	12,13	12,81	7M	1.550
03/01/2024	-0,62%	-0,08	12,75	12,70	12,63	13,12	6M	1.673
02/01/2024	-3,75%	-0,50	12,83	13,33	12,72	13,33	9M	3.359
28/12/2023	0,23%	0,03	13,33	13,40	13,17	13,52	7M	2.165
27/12/2023	3,34%	0,43	13,30	12,96	12,76	13,30	6M	1.964
26/12/2023	-2,13%	-0,28	12,87	13,43	12,60	13,43	7M	1.553
22/12/2023	1,94%	0,25	13,15	12,78	12,59	13,15	8M	1.925
21/12/2023	2,71%	0,34	12,90	12,64	12,55	12,90	5M	1.434
20/12/2023	0,24%	0,03	12,56	12,58	12,42	12,64	3M	845
19/12/2023	0,89%	0,11	12,53	12,48	12,35	12,72	8M	1.623
18/12/2023	0,40%	0,05	12,42	12,37	12,11	12,44	4M	967
15/12/2023	-1,04%	-0,13	12,37	12,50	12,13	12,57	6M	2.081
14/12/2023	-1,96%	-0,25	12,50	12,91	12,50	13,02	8M	1.904
13/12/2023	5,02%	0,61	12,75	12,05	12,00	12,75	5M	1.244
12/12/2023	-0,33%	-0,04	12,14	12,29	12,02	12,29	4M	1.176
11/12/2023	0,83%	0,10	12,18	12,16	11,97	12,20	3M	1.017
08/12/2023	-0,08%	-0,01	12,08	12,28	11,98	12,30	4M	1.370
07/12/2023	-0,33%	-0,04	12,09	12,08	12,00	12,24	3M	1.024
06/12/2023	0,75%	0,09	12,13	12,20	11,94	12,20	2M	783
05/12/2023	1,60%	0,19	12,04	11,87	11,85	12,19	4M	1.386
04/12/2023	-2,95%	-0,36	11,85	12,26	11,68	12,26	6M	1.420
01/12/2023	3,04%	0,36	12,21	11,76	11,60	12,21	7M	1.823
30/11/2023	3,13%	0,36	11,85	11,51	11,46	11,95	7M	2.469
29/11/2023	-2,71%	-0,32	11,49	11,81	11,49	11,92	4M	863
28/11/2023	-0,76%	-0,09	11,81	11,73	11,73	11,99	3M	1.141
27/11/2023	3,48%	0,40	11,90	11,44	11,40	11,94	3M	829
24/11/2023	-1,29%	-0,15	11,50	11,64	11,34	11,64	2M	835
23/11/2023	0,95%	0,11	11,65	11,54	11,28	11,65	4M	1.356
22/11/2023	-3,51%	-0,42	11,54	11,95	11,50	11,99	6M	1.576
21/11/2023	-0,17%	-0,02	11,96	11,87	11,72	11,99	4M	1.235
20/11/2023	1,10%	0,13	11,98	11,84	11,63	11,99	5M	1.353
17/11/2023	1,11%	0,13	11,85	11,85	11,47	11,86	3M	1.308
16/11/2023	2,09%	0,24	11,72	11,48	11,38	11,99	10M	1.361
14/11/2023	3,42%	0,38	11,48	11,11	11,03	11,60	11M	2.106
13/11/2023	1,09%	0,12	11,10	10,98	10,83	11,26	9M	1.611
10/11/2023	-1,08%	-0,12	10,98	11,05	10,85	11,29	10M	2.600
09/11/2023	1,37%	0,15	11,10	11,08	10,77	11,25	5M	1.486
08/11/2023	2,43%	0,26	10,95	10,70	10,65	10,97	2M	818
07/11/2023	1,42%	0,15	10,69	10,43	10,33	10,69	8M	2.445
06/11/2023	-2,59%	-0,28	10,54	10,73	10,39	11,00	4M	1.462
03/11/2023	4,04%	0,42	10,82	10,80	10,64	11,00	5M	2.780
01/11/2023	1,66%	0,17	10,40	10,30	10,17	10,47	2M	701
31/10/2023	0,69%	0,07	10,23	10,16	9,94	10,34	3M	697
30/10/2023	-0,59%	-0,06	10,16	10,22	10,04	10,29	2M	1.126
27/10/2023	-1,54%	-0,16	10,22	10,33	10,17	10,65	3M	1.263
26/10/2023	3,90%	0,39	10,38	10,10	9,91	10,47	3M	1.557
25/10/2023	-1,09%	-0,11	9,99	10,18	9,80	10,19	2M	1.012
24/10/2023	1,51%	0,15	10,10	10,17	9,92	10,17	2M	1.307
23/10/2023	1,22%	0,12	9,95	9,75	9,69	10,12	2M	1.059
20/10/2023	0,82%	0,08	9,83	9,70	9,52	9,83	3M	991
19/10/2023	0,52%	0,05	9,75	9,70	9,70	9,94	4M	748
18/10/2023	-3,19%	-0,32	9,70	10,03	9,64	10,05	6M	1.669
17/10/2023	0,40%	0,04	10,02	9,98	9,85	10,25	6M	1.350
16/10/2023	0,30%	0,03	9,98	10,12	9,86	10,33	3M	948
13/10/2023	-4,05%	-0,42	9,95	10,28	9,93	10,34	2M	876
11/10/2023	0,97%	0,10	10,37	10,30	10,04	10,65	5M	1.409
10/10/2023	4,58%	0,45	10,27	9,87	9,87	10,40	4M	1.379
09/10/2023	0,82%	0,08	9,82	9,73	9,37	9,93	3M	1.610
06/10/2023	0,21%	0,02	9,74	9,60	9,09	9,74	6M	2.719
05/10/2023	-4,89%	-0,50	9,72	10,25	9,53	10,25	6M	2.124
04/10/2023	0,99%	0,10	10,22	10,08	10,01	10,31	4M	1.601
03/10/2023	-	-	10,12	10,34	10,09	10,48	4M	1.679

Date,Open,High,Low,Close,Volume
18-Apr-24,12.03,12.44,11.84,11.93,11222226
17-Apr-24,12.30,12.30,11.85,11.95,5586458
16-Apr-24,11.63,12.11,11.50,11.93,5374786
15-Apr-24,12.46,12.46,11.79,11.81,7556161
12-Apr-24,13.35,13.44,12.46,12.46,9389554
11-Apr-24,13.75,13.79,13.29,13.39,5043895
10-Apr-24,14.26,14.26,13.79,13.79,5997495
09-Apr-24,14.25,14.35,13.94,14.28,10361543
08-Apr-24,13.76,13.99,13.33,13.99,8023871
05-Apr-24,13.44,13.76,13.30,13.76,6303351
04-Apr-24,12.97,13.68,12.97,13.39,8565566
03-Apr-24,13.02,13.09,12.60,12.97,4087104
02-Apr-24,13.01,13.01,12.55,12.99,4251344
01-Apr-24,12.70,13.04,12.50,13.04,10506115
28-Mar-24,12.32,12.85,12.22,12.74,4765053
27-Mar-24,11.92,12.29,11.82,12.29,8021008
26-Mar-24,11.89,12.07,11.65,11.85,3001560
25-Mar-24,12.38,12.38,11.94,11.94,5513126
22-Mar-24,12.73,12.84,12.40,12.42,3518632
21-Mar-24,12.99,13.08,12.70,12.80,3738351
20-Mar-24,12.67,13.05,12.46,13.05,8709215
19-Mar-24,12.50,12.71,12.39,12.63,4397363
18-Mar-24,12.50,12.87,12.37,12.48,5142724
15-Mar-24,12.83,12.95,12.36,12.46,5208734
14-Mar-24,12.33,13.10,12.01,12.89,16758943
13-Mar-24,12.61,12.80,12.55,12.69,5531565
12-Mar-24,12.38,12.68,12.32,12.68,3136049
11-Mar-24,12.13,12.44,12.09,12.35,3472009
08-Mar-24,11.85,12.23,11.58,12.18,7323885
07-Mar-24,11.71,12.04,11.60,11.97,4008882
06-Mar-24,12.24,12.24,11.54,11.73,11881303
05-Mar-24,12.44,12.52,12.02,12.15,3794112
04-Mar-24,12.89,12.89,12.29,12.32,3854849
01-Mar-24,13.04,13.09,12.45,12.79,8243192
29-Feb-24,12.87,13.14,12.72,13.14,6026601
28-Feb-24,12.66,12.99,12.56,12.97,3794808
27-Feb-24,12.49,12.81,12.49,12.66,3543590
26-Feb-24,12.25,12.50,12.13,12.37,3170181
23-Feb-24,12.36,12.36,11.91,12.25,3364084
22-Feb-24,12.01,12.49,11.81,12.28,12319012
21-Feb-24,11.89,12.33,11.73,11.90,16452320
20-Feb-24,11.04,11.86,10.98,11.86,3700711
19-Feb-24,10.98,11.13,10.86,11.09,2330676
16-Feb-24,10.79,10.98,10.57,10.98,2721121
15-Feb-24,11.09,11.14,10.78,10.78,3572483
14-Feb-24,11.22,11.22,10.89,10.97,2585517
09-Feb-24,10.95,11.30,10.86,11.28,4825981
08-Feb-24,11.23,11.48,10.60,10.88,15625505
07-Feb-24,10.75,11.20,10.55,11.20,10510564
06-Feb-24,10.81,11.20,10.69,10.73,4131049
05-Feb-24,11.21,11.31,10.61,10.78,15722516
02-Feb-24,11.51,11.80,11.14,11.27,12319619
01-Feb-24,11.79,11.86,11.43,11.51,5048226
31-Jan-24,11.63,12.09,11.53,11.78,6187472
30-Jan-24,11.75,11.83,11.49,11.63,2592933
29-Jan-24,11.87,12.00,11.69,11.82,1925242
26-Jan-24,11.71,11.93,11.56,11.84,5614828
25-Jan-24,11.52,11.83,11.40,11.72,2774035
24-Jan-24,11.80,11.90,11.40,11.42,4531644
23-Jan-24,11.67,11.79,11.50,11.66,2929836
22-Jan-24,11.90,11.90,11.42,11.58,1959458
19-Jan-24,11.59,11.85,11.52,11.85,2616274
18-Jan-24,11.88,12.06,11.55,11.62,8055284
17-Jan-24,11.44,11.86,11.38,11.76,8498624
16-Jan-24,12.02,12.02,11.44,11.48,6911057
15-Jan-24,11.90,12.27,11.74,12.08,9703077
12-Jan-24,11.81,11.98,11.40,11.90,4326337
11-Jan-24,11.97,12.09,11.74,11.86,3415911
10-Jan-24,11.84,11.94,11.71,11.84,4601478
09-Jan-24,11.70,12.09,11.66,11.83,11040162
08-Jan-24,11.95,12.13,11.70,11.79,11584799
05-Jan-24,12.12,12.44,11.95,11.95,4291058
04-Jan-24,12.81,12.81,12.13,12.13,6571716
03-Jan-24,12.70,13.12,12.63,12.75,5507129
02-Jan-24,13.33,13.33,12.72,12.83,9459969
28-Dec-23,13.40,13.52,13.17,13.33,6743235
27-Dec-23,12.96,13.30,12.76,13.30,6164536
26-Dec-23,13.43,13.43,12.60,12.87,7117453
22-Dec-23,12.78,13.15,12.59,13.15,8079448
21-Dec-23,12.64,12.90,12.55,12.90,4746095
20-Dec-23,12.58,12.64,12.42,12.56,2857290
19-Dec-23,12.48,12.72,12.35,12.53,7639701
18-Dec-23,12.37,12.44,12.11,12.42,3829385
15-Dec-23,12.50,12.57,12.13,12.37,6132233
14-Dec-23,12.91,13.02,12.50,12.50,8170930
13-Dec-23,12.05,12.75,12.00,12.75,4621235
12-Dec-23,12.29,12.29,12.02,12.14,4205008
11-Dec-23,12.16,12.20,11.97,12.18,3369802
08-Dec-23,12.28,12.30,11.98,12.08,3786087
07-Dec-23,12.08,12.24,12.00,12.09,3148643
06-Dec-23,12.20,12.20,11.94,12.13,2476840
05-Dec-23,11.87,12.19,11.85,12.04,4187584
04-Dec-23,12.26,12.26,11.68,11.85,6377412
01-Dec-23,11.76,12.21,11.60,12.21,7388248
30-Nov-23,11.51,11.95,11.46,11.85,7183518
29-Nov-23,11.81,11.92,11.49,11.49,3586374
28-Nov-23,11.73,11.99,11.73,11.81,3023748
27-Nov-23,11.44,11.94,11.40,11.90,2686394
24-Nov-23,11.64,11.64,11.34,11.50,2005805
23-Nov-23,11.54,11.65,11.28,11.65,3932893
22-Nov-23,11.95,11.99,11.50,11.54,5858430
21-Nov-23,11.87,11.99,11.72,11.96,3748919
20-Nov-23,11.84,11.99,11.63,11.98,4968151
17-Nov-23,11.85,11.86,11.47,11.85,3498575
16-Nov-23,11.48,11.99,11.38,11.72,10333262
14-Nov-23,11.11,11.60,11.03,11.48,11131116
13-Nov-23,10.98,11.26,10.83,11.10,8596592
10-Nov-23,11.05,11.29,10.85,10.98,9711552
09-Nov-23,11.08,11.25,10.77,11.10,5026169
08-Nov-23,10.70,10.97,10.65,10.95,1864196
07-Nov-23,10.43,10.69,10.33,10.69,8071573
06-Nov-23,10.73,11.00,10.39,10.54,4016138
03-Nov-23,10.80,11.00,10.64,10.82,5310600
01-Nov-23,10.30,10.47,10.17,10.40,1911648
31-Oct-23,10.16,10.34,9.94,10.23,2729115
30-Oct-23,10.22,10.29,10.04,10.16,2310090
27-Oct-23,10.33,10.65,10.17,10.22,2951256
26-Oct-23,10.10,10.47,9.91,10.38,3052773
25-Oct-23,10.18,10.19,9.80,9.99,1887071
24-Oct-23,10.17,10.17,9.92,10.10,2304556
23-Oct-23,9.75,10.12,9.69,9.95,2461029
20-Oct-23,9.70,9.83,9.52,9.83,2539548
19-Oct-23,9.70,9.94,9.70,9.75,4240120
18-Oct-23,10.03,10.05,9.64,9.70,6233798
17-Oct-23,9.98,10.25,9.85,10.02,6236736
16-Oct-23,10.12,10.33,9.86,9.98,2966682
13-Oct-23,10.28,10.34,9.93,9.95,1936380
11-Oct-23,10.30,10.65,10.04,10.37,4866245
10-Oct-23,9.87,10.40,9.87,10.27,4243977
09-Oct-23,9.73,9.93,9.37,9.82,3474747
06-Oct-23,9.60,9.74,9.09,9.74,5961463
05-Oct-23,10.25,10.25,9.53,9.72,6412121
04-Oct-23,10.08,10.31,10.01,10.22,3969792
03-Oct-23,10.34,10.48,10.09,10.12,3598998

*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