Cotação atual, histórico e gráfico do papel: MDNE3
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 |
| 06/07/2020 | 8,93% | 0,82 | 10,00 | 9,45 | 9,45 | 10,00 | 5M | 1.874 |
| 03/07/2020 | 9,68% | 0,81 | 9,18 | 8,37 | 8,24 | 9,19 | 4M | 1.356 |
| 02/07/2020 | 1,33% | 0,11 | 8,37 | 8,32 | 7,98 | 8,69 | 6M | 2.033 |
| 01/07/2020 | 10,87% | 0,81 | 8,26 | 7,51 | 7,48 | 8,27 | 8M | 1.457 |
| 30/06/2020 | 3,04% | 0,22 | 7,45 | 7,30 | 7,20 | 7,53 | 3M | 805 |
| 29/06/2020 | 1,26% | 0,09 | 7,23 | 7,25 | 6,92 | 7,39 | 2M | 920 |
| 26/06/2020 | -0,28% | -0,02 | 7,14 | 7,15 | 7,04 | 7,25 | 3M | 1.250 |
| 25/06/2020 | -2,59% | -0,19 | 7,16 | 7,31 | 7,01 | 7,43 | 13M | 4.195 |
| 24/06/2020 | -2,78% | -0,21 | 7,35 | 7,51 | 7,12 | 7,60 | 7M | 3.514 |
| 23/06/2020 | 3,14% | 0,23 | 7,56 | 7,41 | 7,35 | 7,62 | 2M | 915 |
| 22/06/2020 | 3,97% | 0,28 | 7,33 | 7,12 | 7,12 | 7,40 | 5M | 1.281 |
|
|
| 19/06/2020 | -5,75% | -0,43 | 7,05 | 7,62 | 7,03 | 7,76 | 9M | 2.125 |
| 18/06/2020 | 0,13% | 0,01 | 7,48 | 7,50 | 7,38 | 7,78 | 2M | 1.501 |
| 17/06/2020 | 3,03% | 0,22 | 7,47 | 7,25 | 7,17 | 7,58 | 2M | 1.080 |
| 16/06/2020 | 1,26% | 0,09 | 7,25 | 7,44 | 7,07 | 7,50 | 6M | 3.051 |
| 15/06/2020 | -8,09% | -0,63 | 7,16 | 7,57 | 7,15 | 7,62 | 5M | 2.637 |
| 12/06/2020 | -3,83% | -0,31 | 7,79 | 7,64 | 7,51 | 7,92 | 2M | 981 |
| 10/06/2020 | -0,25% | -0,02 | 8,10 | 8,22 | 7,84 | 8,28 | 2M | 752 |
| 09/06/2020 | -1,22% | -0,10 | 8,12 | 8,14 | 7,95 | 8,40 | 3M | 1.190 |
| 08/06/2020 | 1,99% | 0,16 | 8,22 | 8,29 | 8,00 | 8,56 | 3M | 1.387 |
| 05/06/2020 | -0,62% | -0,05 | 8,06 | 8,40 | 8,06 | 8,85 | 9M | 1.436 |
| 04/06/2020 | -2,52% | -0,21 | 8,11 | 8,30 | 8,06 | 8,86 | 4M | 1.715 |
| 03/06/2020 | 11,98% | 0,89 | 8,32 | 7,40 | 7,38 | 8,32 | 6M | 1.867 |
| 02/06/2020 | 6,14% | 0,43 | 7,43 | 7,06 | 7,00 | 7,43 | 5M | 1.950 |
| 01/06/2020 | -0,28% | -0,02 | 7,00 | 7,00 | 6,80 | 7,24 | 2M | 865 |
| 29/05/2020 | -5,77% | -0,43 | 7,02 | 7,40 | 7,02 | 7,40 | 6M | 2.944 |
| 28/05/2020 | -3,25% | -0,25 | 7,45 | 7,55 | 7,21 | 7,67 | 9M | 4.704 |
| 27/05/2020 | 4,90% | 0,36 | 7,70 | 7,27 | 7,22 | 7,71 | 4M | 1.600 |
| 26/05/2020 | -0,81% | -0,06 | 7,34 | 7,35 | 6,83 | 7,68 | 11M | 3.811 |
| 25/05/2020 | 7,40% | 0,51 | 7,40 | 6,99 | 6,90 | 7,40 | 7M | 2.450 |
| 22/05/2020 | -1,15% | -0,08 | 6,89 | 6,81 | 6,71 | 6,99 | 939K | 571 |
| 21/05/2020 | -0,43% | -0,03 | 6,97 | 6,95 | 6,71 | 7,10 | 4M | 1.796 |
| 20/05/2020 | 1,60% | 0,11 | 7,00 | 6,93 | 6,57 | 7,01 | 4M | 2.268 |
| 19/05/2020 | 0,00% | 0,00 | 6,89 | 6,89 | 6,66 | 7,04 | 1M | 782 |
| 18/05/2020 | 9,37% | 0,59 | 6,89 | 6,35 | 6,12 | 6,89 | 3M | 1.151 |
| 15/05/2020 | 9,57% | 0,55 | 6,30 | 5,86 | 5,61 | 6,44 | 2M | 1.861 |
| 14/05/2020 | -0,86% | -0,05 | 5,75 | 5,80 | 5,55 | 5,84 | 3M | 598 |
| 13/05/2020 | -3,33% | -0,20 | 5,80 | 5,93 | 5,61 | 6,11 | 2M | 1.106 |
| 12/05/2020 | -0,50% | -0,03 | 6,00 | 6,20 | 5,78 | 6,35 | 623K | 359 |
| 11/05/2020 | -2,74% | -0,17 | 6,03 | 6,20 | 5,89 | 6,49 | 2M | 999 |
| 08/05/2020 | 2,82% | 0,17 | 6,20 | 6,08 | 6,06 | 6,44 | 651K | 400 |
| 07/05/2020 | -7,52% | -0,49 | 6,03 | 6,65 | 6,03 | 6,68 | 819K | 513 |
| 06/05/2020 | 2,35% | 0,15 | 6,52 | 6,30 | 6,05 | 6,71 | 1M | 686 |
| 05/05/2020 | -2,90% | -0,19 | 6,37 | 6,56 | 6,16 | 6,67 | 2M | 998 |
| 04/05/2020 | -1,80% | -0,12 | 6,56 | 6,55 | 6,45 | 6,75 | 512K | 361 |
| 30/04/2020 | -3,33% | -0,23 | 6,68 | 6,83 | 6,53 | 7,19 | 4M | 1.648 |
| 29/04/2020 | 3,91% | 0,26 | 6,91 | 6,87 | 6,65 | 7,27 | 5M | 1.889 |
| 28/04/2020 | 8,66% | 0,53 | 6,65 | 6,10 | 5,95 | 6,75 | 8M | 4.383 |
| 27/04/2020 | 2,00% | 0,12 | 6,12 | 6,16 | 5,72 | 6,23 | 2M | 1.244 |
| 24/04/2020 | -14,16% | -0,99 | 6,00 | 6,68 | 5,83 | 6,75 | 6M | 1.895 |
| 23/04/2020 | 3,25% | 0,22 | 6,99 | 7,05 | 6,51 | 7,05 | 2M | 1.297 |
| 22/04/2020 | 8,84% | 0,55 | 6,77 | 6,23 | 6,06 | 6,79 | 7M | 3.299 |
| 20/04/2020 | 3,67% | 0,22 | 6,22 | 5,88 | 5,71 | 6,22 | 1M | 567 |
| 17/04/2020 | -4,76% | -0,30 | 6,00 | 6,30 | 5,86 | 6,45 | 4M | 2.594 |
| 16/04/2020 | -1,41% | -0,09 | 6,30 | 6,48 | 5,90 | 6,53 | 2M | 967 |
| 15/04/2020 | -3,91% | -0,26 | 6,39 | 6,45 | 6,31 | 6,84 | 1M | 984 |
| 14/04/2020 | 3,58% | 0,23 | 6,65 | 6,69 | 6,54 | 6,89 | 1M | 489 |
| 13/04/2020 | -0,16% | -0,01 | 6,42 | 6,78 | 6,40 | 6,82 | 1M | 838 |
| 09/04/2020 | 7,17% | 0,43 | 6,43 | 6,14 | 6,04 | 6,99 | 4M | 1.639 |
| 08/04/2020 | 10,09% | 0,55 | 6,00 | 5,45 | 5,40 | 6,19 | 1M | 652 |
| 07/04/2020 | 2,44% | 0,13 | 5,45 | 5,94 | 5,35 | 5,94 | 1M | 782 |
| 06/04/2020 | 6,40% | 0,32 | 5,32 | 5,30 | 5,24 | 5,75 | 2M | 822 |
| 03/04/2020 | -7,24% | -0,39 | 5,00 | 5,50 | 4,75 | 5,50 | 12M | 2.782 |
| 02/04/2020 | -9,56% | -0,57 | 5,39 | 6,20 | 5,34 | 6,20 | 16M | 4.392 |
| 01/04/2020 | -3,56% | -0,22 | 5,96 | 6,00 | 5,45 | 6,28 | 9M | 6.199 |
| 31/03/2020 | -1,75% | -0,11 | 6,18 | 6,29 | 5,87 | 6,29 | 4M | 1.565 |
| 30/03/2020 | -1,87% | -0,12 | 6,29 | 6,51 | 6,12 | 6,90 | 4M | 1.777 |
| 27/03/2020 | 1,26% | 0,08 | 6,41 | 6,01 | 5,82 | 6,69 | 5M | 2.789 |
| 26/03/2020 | 12,04% | 0,68 | 6,33 | 6,00 | 5,70 | 6,90 | 5M | 2.046 |
| 25/03/2020 | 29,89% | 1,30 | 5,65 | 4,50 | 4,35 | 5,65 | 17M | 2.004 |
| 24/03/2020 | 0,93% | 0,04 | 4,35 | 4,64 | 4,21 | 4,90 | 6M | 1.511 |
| 23/03/2020 | -20,19% | -1,09 | 4,31 | 5,57 | 4,31 | 5,89 | 3M | 2.044 |
| 20/03/2020 | 8,00% | 0,40 | 5,40 | 5,61 | 5,00 | 5,66 | 5M | 3.044 |
| 19/03/2020 | -0,20% | -0,01 | 5,00 | 4,90 | 3,68 | 5,59 | 5M | 1.981 |
| 18/03/2020 | -29,04% | -2,05 | 5,01 | 6,67 | 3,87 | 6,67 | 4M | 1.019 |
| 17/03/2020 | -8,19% | -0,63 | 7,06 | 7,96 | 7,00 | 8,01 | 5M | 1.262 |
| 16/03/2020 | -29,32% | -3,19 | 7,69 | 8,75 | 7,69 | 9,34 | 7M | 2.717 |
| 13/03/2020 | 11,59% | 1,13 | 10,88 | 11,06 | 9,02 | 11,39 | 19M | 6.517 |
| 12/03/2020 | -25,00% | -3,25 | 9,75 | 11,47 | 9,02 | 11,70 | 8M | 1.184 |
| 11/03/2020 | -2,99% | -0,40 | 13,00 | 13,18 | 11,06 | 13,18 | 15M | 2.308 |
| 10/03/2020 | 4,69% | 0,60 | 13,40 | 13,44 | 12,17 | 13,89 | 25M | 3.328 |
| 09/03/2020 | -18,99% | -3,00 | 12,80 | 14,96 | 12,16 | 14,96 | 29M | 3.560 |
| 06/03/2020 | -1,56% | -0,25 | 15,80 | 15,11 | 14,65 | 15,81 | 26M | 2.926 |
| 05/03/2020 | -5,53% | -0,94 | 16,05 | 17,00 | 15,78 | 17,30 | 8M | 516 |
| 04/03/2020 | 5,92% | 0,95 | 16,99 | 16,30 | 16,10 | 16,99 | 9M | 1.039 |
| 03/03/2020 | -1,53% | -0,25 | 16,04 | 16,17 | 15,96 | 17,30 | 22M | 4.193 |
| 02/03/2020 | -3,50% | -0,59 | 16,29 | 16,64 | 15,90 | 17,00 | 17M | 2.091 |
| 28/02/2020 | 4,65% | 0,75 | 16,88 | 15,80 | 15,09 | 16,88 | 29M | 2.881 |
| 27/02/2020 | -2,60% | -0,43 | 16,13 | 16,30 | 15,84 | 16,42 | 15M | 1.229 |
| 26/02/2020 | -7,80% | -1,40 | 16,56 | 17,00 | 16,30 | 17,45 | 20M | 2.032 |
| 21/02/2020 | -2,44% | -0,45 | 17,96 | 18,44 | 17,77 | 18,50 | 19M | 3.089 |
| 20/02/2020 | -0,49% | -0,09 | 18,41 | 18,47 | 18,26 | 18,50 | 7M | 465 |
| 19/02/2020 | 1,09% | 0,20 | 18,50 | 18,40 | 18,26 | 18,50 | 7M | 512 |
| 18/02/2020 | 1,10% | 0,20 | 18,30 | 17,84 | 17,82 | 18,30 | 7M | 1.031 |
| 17/02/2020 | -0,33% | -0,06 | 18,10 | 18,29 | 17,79 | 18,42 | 37M | 4.691 |
| 14/02/2020 | -1,84% | -0,34 | 18,16 | 18,50 | 18,07 | 18,65 | 54M | 4.512 |
| 13/02/2020 | - | - | 18,50 | 18,31 | 17,93 | 18,80 | 277M | 20.336 |
Date,Open,High,Low,Close,Volume
06-Jul-20,9.45,10.00,9.45,10.00,5488376
03-Jul-20,8.37,9.19,8.24,9.18,4482391
02-Jul-20,8.32,8.69,7.98,8.37,6441813
01-Jul-20,7.51,8.27,7.48,8.26,8326591
30-Jun-20,7.30,7.53,7.20,7.45,3222429
29-Jun-20,7.25,7.39,6.92,7.23,1502049
26-Jun-20,7.15,7.25,7.04,7.14,2669234
25-Jun-20,7.31,7.43,7.01,7.16,12521755
24-Jun-20,7.51,7.60,7.12,7.35,7375515
23-Jun-20,7.41,7.62,7.35,7.56,2392630
22-Jun-20,7.12,7.40,7.12,7.33,5045629
19-Jun-20,7.62,7.76,7.03,7.05,9120770
18-Jun-20,7.50,7.78,7.38,7.48,2441055
17-Jun-20,7.25,7.58,7.17,7.47,2292001
16-Jun-20,7.44,7.50,7.07,7.25,6305589
15-Jun-20,7.57,7.62,7.15,7.16,4568098
12-Jun-20,7.64,7.92,7.51,7.79,2177373
10-Jun-20,8.22,8.28,7.84,8.10,1544575
09-Jun-20,8.14,8.40,7.95,8.12,2604331
08-Jun-20,8.29,8.56,8.00,8.22,3490091
05-Jun-20,8.40,8.85,8.06,8.06,8821304
04-Jun-20,8.30,8.86,8.06,8.11,4078816
03-Jun-20,7.40,8.32,7.38,8.32,6021100
02-Jun-20,7.06,7.43,7.00,7.43,4979381
01-Jun-20,7.00,7.24,6.80,7.00,2120078
29-May-20,7.40,7.40,7.02,7.02,6374554
28-May-20,7.55,7.67,7.21,7.45,8776817
27-May-20,7.27,7.71,7.22,7.70,3739470
26-May-20,7.35,7.68,6.83,7.34,10501379
25-May-20,6.99,7.40,6.90,7.40,6885990
22-May-20,6.81,6.99,6.71,6.89,938555
21-May-20,6.95,7.10,6.71,6.97,4258957
20-May-20,6.93,7.01,6.57,7.00,3753841
19-May-20,6.89,7.04,6.66,6.89,1472888
18-May-20,6.35,6.89,6.12,6.89,2931454
15-May-20,5.86,6.44,5.61,6.30,2129270
14-May-20,5.80,5.84,5.55,5.75,3390516
13-May-20,5.93,6.11,5.61,5.80,2289510
12-May-20,6.20,6.35,5.78,6.00,623106
11-May-20,6.20,6.49,5.89,6.03,1592901
08-May-20,6.08,6.44,6.06,6.20,650849
07-May-20,6.65,6.68,6.03,6.03,819277
06-May-20,6.30,6.71,6.05,6.52,1130433
05-May-20,6.56,6.67,6.16,6.37,2125395
04-May-20,6.55,6.75,6.45,6.56,512122
30-Apr-20,6.83,7.19,6.53,6.68,3838112
29-Apr-20,6.87,7.27,6.65,6.91,5243580
28-Apr-20,6.10,6.75,5.95,6.65,7891233
27-Apr-20,6.16,6.23,5.72,6.12,2174466
24-Apr-20,6.68,6.75,5.83,6.00,5751276
23-Apr-20,7.05,7.05,6.51,6.99,2043558
22-Apr-20,6.23,6.79,6.06,6.77,7241845
20-Apr-20,5.88,6.22,5.71,6.22,1019624
17-Apr-20,6.30,6.45,5.86,6.00,4241442
16-Apr-20,6.48,6.53,5.90,6.30,2156037
15-Apr-20,6.45,6.84,6.31,6.39,1271636
14-Apr-20,6.69,6.89,6.54,6.65,1071618
13-Apr-20,6.78,6.82,6.40,6.42,1160106
09-Apr-20,6.14,6.99,6.04,6.43,3728947
08-Apr-20,5.45,6.19,5.40,6.00,1168536
07-Apr-20,5.94,5.94,5.35,5.45,1198120
06-Apr-20,5.30,5.75,5.24,5.32,1837388
03-Apr-20,5.50,5.50,4.75,5.00,12099837
02-Apr-20,6.20,6.20,5.34,5.39,16020181
01-Apr-20,6.00,6.28,5.45,5.96,8683218
31-Mar-20,6.29,6.29,5.87,6.18,4440734
30-Mar-20,6.51,6.90,6.12,6.29,4003923
27-Mar-20,6.01,6.69,5.82,6.41,5220171
26-Mar-20,6.00,6.90,5.70,6.33,4799619
25-Mar-20,4.50,5.65,4.35,5.65,16587105
24-Mar-20,4.64,4.90,4.21,4.35,6128230
23-Mar-20,5.57,5.89,4.31,4.31,2516052
20-Mar-20,5.61,5.66,5.00,5.40,4976544
19-Mar-20,4.90,5.59,3.68,5.00,5012579
18-Mar-20,6.67,6.67,3.87,5.01,3713651
17-Mar-20,7.96,8.01,7.00,7.06,5021993
16-Mar-20,8.75,9.34,7.69,7.69,6784854
13-Mar-20,11.06,11.39,9.02,10.88,19472735
12-Mar-20,11.47,11.70,9.02,9.75,8227291
11-Mar-20,13.18,13.18,11.06,13.00,15353122
10-Mar-20,13.44,13.89,12.17,13.40,25227837
09-Mar-20,14.96,14.96,12.16,12.80,28612977
06-Mar-20,15.11,15.81,14.65,15.80,25721699
05-Mar-20,17.00,17.30,15.78,16.05,7521049
04-Mar-20,16.30,16.99,16.10,16.99,9168548
03-Mar-20,16.17,17.30,15.96,16.04,21960676
02-Mar-20,16.64,17.00,15.90,16.29,16780906
28-Feb-20,15.80,16.88,15.09,16.88,29282264
27-Feb-20,16.30,16.42,15.84,16.13,14733880
26-Feb-20,17.00,17.45,16.30,16.56,19763077
21-Feb-20,18.44,18.50,17.77,17.96,18742516
20-Feb-20,18.47,18.50,18.26,18.41,7097328
19-Feb-20,18.40,18.50,18.26,18.50,6747661
18-Feb-20,17.84,18.30,17.82,18.30,7467718
17-Feb-20,18.29,18.42,17.79,18.10,36737826
14-Feb-20,18.50,18.65,18.07,18.16,53550735
13-Feb-20,18.31,18.80,17.93,18.50,277105327
*exoneração de responsabilidade