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
22/01/2021	-1,59%	-0,16	9,90	10,01	9,80	10,11	2M	572
21/01/2021	-4,10%	-0,43	10,06	10,51	10,06	10,59	2M	526
20/01/2021	-0,85%	-0,09	10,49	10,64	10,35	10,74	2M	540
19/01/2021	4,75%	0,48	10,58	10,23	10,10	10,66	5M	1.693
18/01/2021	1,00%	0,10	10,10	10,16	10,01	10,31	3M	884
15/01/2021	0,00%	0,00	10,00	9,90	9,90	10,33	6M	1.895
14/01/2021	-1,77%	-0,18	10,00	10,34	9,98	10,37	6M	1.353
13/01/2021	-0,88%	-0,09	10,18	10,34	10,08	10,50	3M	1.279
12/01/2021	2,60%	0,26	10,27	10,91	10,27	11,32	9M	2.719
11/01/2021	-1,96%	-0,20	10,01	10,20	9,84	10,30	2M	1.001
08/01/2021	2,61%	0,26	10,21	10,00	9,80	10,50	3M	1.247

07/01/2021	-2,26%	-0,23	9,95	10,25	9,92	10,39	5M	2.349
06/01/2021	-7,96%	-0,88	10,18	11,24	10,18	11,24	6M	2.037
05/01/2021	-6,03%	-0,71	11,06	11,79	11,06	11,84	7M	3.141
04/01/2021	1,47%	0,17	11,77	11,50	11,44	11,89	3M	840
30/12/2020	1,84%	0,21	11,60	11,30	11,05	11,60	6M	1.947
29/12/2020	-0,44%	-0,05	11,39	11,44	11,05	11,48	7M	1.942
28/12/2020	2,23%	0,25	11,44	11,29	11,07	11,47	3M	1.312
23/12/2020	-0,09%	-0,01	11,19	11,15	11,10	11,39	2M	924
22/12/2020	-0,88%	-0,10	11,20	11,20	11,07	11,30	1M	396
21/12/2020	-2,59%	-0,30	11,30	11,30	10,91	11,45	2M	876
18/12/2020	0,09%	0,01	11,60	11,45	11,37	11,73	2M	647
17/12/2020	2,39%	0,27	11,59	11,43	11,10	11,59	2M	754
16/12/2020	1,16%	0,13	11,32	11,20	10,96	11,55	5M	1.088
15/12/2020	0,27%	0,03	11,19	11,10	10,98	11,29	4M	1.612
14/12/2020	-0,80%	-0,09	11,16	11,25	10,89	11,35	3M	1.137
11/12/2020	0,45%	0,05	11,25	11,26	10,89	11,42	3M	1.292
10/12/2020	3,23%	0,35	11,20	10,90	10,72	11,29	2M	690
09/12/2020	0,93%	0,10	10,85	10,83	10,56	10,87	1M	540
08/12/2020	-0,92%	-0,10	10,75	10,85	10,75	11,04	3M	1.422
07/12/2020	1,21%	0,13	10,85	10,73	10,63	10,90	2M	785
04/12/2020	0,28%	0,03	10,72	10,71	10,54	10,96	3M	1.331
03/12/2020	1,14%	0,12	10,69	10,61	10,41	10,74	3M	1.088
02/12/2020	5,70%	0,57	10,57	9,93	9,92	10,57	5M	2.244
01/12/2020	0,10%	0,01	10,00	9,99	9,82	10,12	3M	1.326
30/11/2020	-2,63%	-0,27	9,99	10,32	9,90	10,35	4M	1.891
27/11/2020	-2,56%	-0,27	10,26	10,60	10,26	10,65	3M	1.334
26/11/2020	0,29%	0,03	10,53	10,50	10,24	10,59	724K	305
25/11/2020	0,19%	0,02	10,50	10,50	10,48	10,90	2M	710
24/11/2020	0,19%	0,02	10,48	10,47	10,20	10,72	2M	707
23/11/2020	1,95%	0,20	10,46	10,41	10,25	10,66	4M	1.218
20/11/2020	-3,66%	-0,39	10,26	10,59	10,26	10,70	760K	314
19/11/2020	-1,39%	-0,15	10,65	10,71	10,28	10,81	3M	1.150
18/11/2020	-2,96%	-0,33	10,80	11,06	10,79	11,42	5M	942
17/11/2020	1,37%	0,15	11,13	10,90	10,70	11,20	3M	1.329
16/11/2020	2,62%	0,28	10,98	10,74	10,44	10,98	3M	667
13/11/2020	6,89%	0,69	10,70	10,14	10,14	10,75	3M	932
12/11/2020	-4,12%	-0,43	10,01	10,26	10,01	10,41	2M	922
11/11/2020	1,36%	0,14	10,44	10,17	10,00	10,44	2M	594
10/11/2020	1,68%	0,17	10,30	10,10	9,95	10,69	3M	765
09/11/2020	-1,65%	-0,17	10,13	10,46	9,99	10,95	3M	816
06/11/2020	5,42%	0,53	10,30	9,74	9,53	10,45	2M	587
05/11/2020	5,05%	0,47	9,77	9,31	9,30	9,86	2M	933
04/11/2020	2,76%	0,25	9,30	9,15	8,91	9,30	3M	1.065
03/11/2020	-5,24%	-0,50	9,05	9,73	9,05	9,85	5M	1.605
30/10/2020	-2,25%	-0,22	9,55	9,82	9,23	9,82	3M	1.135
29/10/2020	2,73%	0,26	9,77	9,50	9,09	10,14	2M	1.193
28/10/2020	-9,00%	-0,94	9,51	10,30	9,38	10,37	6M	2.381
27/10/2020	-4,22%	-0,46	10,45	11,00	10,45	11,00	1M	726
26/10/2020	0,00%	0,00	10,91	10,95	10,56	11,00	2M	1.013
23/10/2020	0,28%	0,03	10,91	10,92	10,86	11,23	4M	1.515
22/10/2020	-0,18%	-0,02	10,88	10,91	10,84	11,14	5M	1.227
21/10/2020	-1,89%	-0,21	10,90	11,18	10,90	11,33	2M	946
20/10/2020	1,00%	0,11	11,11	11,12	10,85	11,27	3M	1.290
19/10/2020	-4,35%	-0,50	11,00	11,64	11,00	12,08	6M	2.558
16/10/2020	2,13%	0,24	11,50	11,35	10,70	11,60	6M	2.575
15/10/2020	-1,66%	-0,19	11,26	11,32	11,23	11,83	6M	2.613
14/10/2020	-4,58%	-0,55	11,45	12,05	11,19	12,11	9M	2.730
13/10/2020	1,35%	0,16	12,00	11,84	11,45	12,09	5M	2.735
09/10/2020	2,33%	0,27	11,84	11,68	11,50	11,93	4M	853
08/10/2020	2,94%	0,33	11,57	11,30	11,03	11,85	6M	1.864
07/10/2020	10,20%	1,04	11,24	10,65	10,65	11,65	14M	3.924
06/10/2020	4,29%	0,42	10,20	9,85	9,69	10,46	6M	3.432
05/10/2020	-2,78%	-0,28	9,78	10,12	9,53	10,20	3M	1.342
02/10/2020	0,70%	0,07	10,06	9,90	9,73	10,16	2M	693
01/10/2020	2,04%	0,20	9,99	9,90	9,66	10,12	3M	1.004
30/09/2020	-2,10%	-0,21	9,79	10,05	9,76	10,25	6M	2.035
29/09/2020	5,26%	0,50	10,00	9,51	9,14	10,00	5M	2.794
28/09/2020	-2,76%	-0,27	9,50	9,98	9,39	10,08	4M	2.522
25/09/2020	4,05%	0,38	9,77	9,38	9,16	9,84	4M	1.985
24/09/2020	2,07%	0,19	9,39	9,13	8,91	9,39	5M	1.459
23/09/2020	3,60%	0,32	9,20	8,81	8,78	9,35	5M	2.770
22/09/2020	8,16%	0,67	8,88	8,22	8,22	9,13	7M	2.902
21/09/2020	-3,98%	-0,34	8,21	8,40	8,08	8,63	6M	5.017
18/09/2020	-1,72%	-0,15	8,55	8,79	8,25	8,82	4M	1.655
17/09/2020	-1,14%	-0,10	8,70	8,72	8,66	8,82	2M	801
16/09/2020	-0,56%	-0,05	8,80	8,85	8,67	8,99	2M	917
15/09/2020	0,00%	0,00	8,85	8,94	8,72	9,03	1M	595
14/09/2020	0,23%	0,02	8,85	8,85	8,74	9,18	6M	2.500
11/09/2020	-0,45%	-0,04	8,83	8,81	8,46	8,93	3M	1.849
10/09/2020	0,23%	0,02	8,87	8,90	8,63	8,95	2M	899
09/09/2020	-0,45%	-0,04	8,85	8,93	8,82	9,04	3M	1.476
08/09/2020	-2,20%	-0,20	8,89	8,92	8,72	9,00	4M	2.017
04/09/2020	-1,73%	-0,16	9,09	9,16	8,69	9,32	6M	1.822
03/09/2020	1,09%	0,10	9,25	9,05	8,97	9,28	4M	1.528
02/09/2020	-1,51%	-0,14	9,15	9,40	8,97	9,42	3M	1.920
01/09/2020	4,97%	0,44	9,29	8,90	8,89	9,29	5M	1.804
31/08/2020	-0,90%	-0,08	8,85	8,92	8,65	8,93	3M	971
28/08/2020	0,68%	0,06	8,93	8,88	8,82	9,03	2M	1.213
27/08/2020	-3,38%	-0,31	8,87	9,49	8,82	9,49	4M	1.833
26/08/2020	-3,16%	-0,30	9,18	9,70	8,98	9,70	4M	1.894
25/08/2020	1,72%	0,16	9,48	9,42	9,23	9,55	2M	860
24/08/2020	-0,85%	-0,08	9,32	9,50	9,21	9,64	3M	1.461
21/08/2020	-3,09%	-0,30	9,40	9,70	9,40	10,02	4M	1.919
20/08/2020	-0,72%	-0,07	9,70	9,60	9,39	9,87	6M	1.152
19/08/2020	-1,11%	-0,11	9,77	9,95	9,71	9,96	8M	926
18/08/2020	4,77%	0,45	9,88	9,55	9,34	9,88	3M	1.278
17/08/2020	-5,51%	-0,55	9,43	9,98	9,43	10,37	3M	1.533
14/08/2020	-5,76%	-0,61	9,98	10,49	9,75	10,49	22M	2.691
13/08/2020	-1,94%	-0,21	10,59	10,79	10,59	10,96	2M	721
12/08/2020	-1,19%	-0,13	10,80	10,94	10,53	11,10	3M	1.016
11/08/2020	0,37%	0,04	10,93	10,85	10,82	11,32	6M	2.088
10/08/2020	0,28%	0,03	10,89	10,86	10,59	11,01	5M	1.255
07/08/2020	-1,72%	-0,19	10,86	10,99	10,45	11,05	5M	1.628
06/08/2020	3,08%	0,33	11,05	10,93	10,74	11,07	11M	974
05/08/2020	2,88%	0,30	10,72	10,56	10,42	10,78	2M	1.194
04/08/2020	-5,27%	-0,58	10,42	10,91	10,37	11,00	9M	4.357
03/08/2020	-4,60%	-0,53	11,00	11,54	11,00	11,63	4M	1.688
31/07/2020	-0,60%	-0,07	11,53	11,61	11,16	11,75	4M	1.711
30/07/2020	-0,60%	-0,07	11,60	11,67	11,22	11,73	5M	1.601
29/07/2020	3,00%	0,34	11,67	11,45	11,39	11,74	4M	1.021
28/07/2020	-0,09%	-0,01	11,33	11,37	11,13	11,47	7M	1.807
27/07/2020	-0,09%	-0,01	11,34	11,27	11,21	11,60	5M	2.085
24/07/2020	-4,70%	-0,56	11,35	11,76	11,11	11,86	8M	2.825
23/07/2020	-2,38%	-0,29	11,91	12,20	11,84	12,85	11M	3.373
22/07/2020	1,16%	0,14	12,20	11,96	11,82	12,20	10M	3.398
21/07/2020	0,67%	0,08	12,06	12,10	11,65	12,29	18M	2.647
20/07/2020	1,61%	0,19	11,98	11,79	11,71	12,09	5M	1.368
17/07/2020	5,74%	0,64	11,79	11,29	11,10	11,79	8M	2.983
16/07/2020	-3,71%	-0,43	11,15	11,54	11,10	11,73	7M	2.898
15/07/2020	2,12%	0,24	11,58	11,50	11,29	11,87	6M	1.723
14/07/2020	1,25%	0,14	11,34	11,45	10,72	11,67	7M	1.875
13/07/2020	-6,59%	-0,79	11,20	12,00	11,20	12,40	15M	4.254
10/07/2020	-	-	11,99	11,50	11,00	12,25	20M	3.451

Date,Open,High,Low,Close,Volume
22-Jan-21,10.01,10.11,9.80,9.90,2019039
21-Jan-21,10.51,10.59,10.06,10.06,2481932
20-Jan-21,10.64,10.74,10.35,10.49,1608782
19-Jan-21,10.23,10.66,10.10,10.58,4654317
18-Jan-21,10.16,10.31,10.01,10.10,2796790
15-Jan-21,9.90,10.33,9.90,10.00,6446588
14-Jan-21,10.34,10.37,9.98,10.00,5548213
13-Jan-21,10.34,10.50,10.08,10.18,3478229
12-Jan-21,10.91,11.32,10.27,10.27,8667776
11-Jan-21,10.20,10.30,9.84,10.01,2482804
08-Jan-21,10.00,10.50,9.80,10.21,3224352
07-Jan-21,10.25,10.39,9.92,9.95,5056183
06-Jan-21,11.24,11.24,10.18,10.18,5606701
05-Jan-21,11.79,11.84,11.06,11.06,6598742
04-Jan-21,11.50,11.89,11.44,11.77,3178267
30-Dec-20,11.30,11.60,11.05,11.60,5869944
29-Dec-20,11.44,11.48,11.05,11.39,6519535
28-Dec-20,11.29,11.47,11.07,11.44,3466403
23-Dec-20,11.15,11.39,11.10,11.19,1929818
22-Dec-20,11.20,11.30,11.07,11.20,1223111
21-Dec-20,11.30,11.45,10.91,11.30,2400844
18-Dec-20,11.45,11.73,11.37,11.60,1678444
17-Dec-20,11.43,11.59,11.10,11.59,2285572
16-Dec-20,11.20,11.55,10.96,11.32,4543750
15-Dec-20,11.10,11.29,10.98,11.19,3795577
14-Dec-20,11.25,11.35,10.89,11.16,3423702
11-Dec-20,11.26,11.42,10.89,11.25,2668514
10-Dec-20,10.90,11.29,10.72,11.20,2193500
09-Dec-20,10.83,10.87,10.56,10.85,1163105
08-Dec-20,10.85,11.04,10.75,10.75,2747142
07-Dec-20,10.73,10.90,10.63,10.85,1671598
04-Dec-20,10.71,10.96,10.54,10.72,3140201
03-Dec-20,10.61,10.74,10.41,10.69,3471006
02-Dec-20,9.93,10.57,9.92,10.57,4531791
01-Dec-20,9.99,10.12,9.82,10.00,2659746
30-Nov-20,10.32,10.35,9.90,9.99,4103468
27-Nov-20,10.60,10.65,10.26,10.26,3118990
26-Nov-20,10.50,10.59,10.24,10.53,723949
25-Nov-20,10.50,10.90,10.48,10.50,2267137
24-Nov-20,10.47,10.72,10.20,10.48,2395180
23-Nov-20,10.41,10.66,10.25,10.46,3519075
20-Nov-20,10.59,10.70,10.26,10.26,759866
19-Nov-20,10.71,10.81,10.28,10.65,2733301
18-Nov-20,11.06,11.42,10.79,10.80,4849793
17-Nov-20,10.90,11.20,10.70,11.13,2815828
16-Nov-20,10.74,10.98,10.44,10.98,3106608
13-Nov-20,10.14,10.75,10.14,10.70,2990633
12-Nov-20,10.26,10.41,10.01,10.01,2080395
11-Nov-20,10.17,10.44,10.00,10.44,1699140
10-Nov-20,10.10,10.69,9.95,10.30,2548059
09-Nov-20,10.46,10.95,9.99,10.13,3091089
06-Nov-20,9.74,10.45,9.53,10.30,1764313
05-Nov-20,9.31,9.86,9.30,9.77,2049594
04-Nov-20,9.15,9.30,8.91,9.30,2626134
03-Nov-20,9.73,9.85,9.05,9.05,4531554
30-Oct-20,9.82,9.82,9.23,9.55,2911780
29-Oct-20,9.50,10.14,9.09,9.77,2497236
28-Oct-20,10.30,10.37,9.38,9.51,6336547
27-Oct-20,11.00,11.00,10.45,10.45,1410932
26-Oct-20,10.95,11.00,10.56,10.91,1939495
23-Oct-20,10.92,11.23,10.86,10.91,4186863
22-Oct-20,10.91,11.14,10.84,10.88,4849990
21-Oct-20,11.18,11.33,10.90,10.90,1902228
20-Oct-20,11.12,11.27,10.85,11.11,2907807
19-Oct-20,11.64,12.08,11.00,11.00,6467500
16-Oct-20,11.35,11.60,10.70,11.50,5807013
15-Oct-20,11.32,11.83,11.23,11.26,6449448
14-Oct-20,12.05,12.11,11.19,11.45,9006637
13-Oct-20,11.84,12.09,11.45,12.00,5423209
09-Oct-20,11.68,11.93,11.50,11.84,3848002
08-Oct-20,11.30,11.85,11.03,11.57,5676507
07-Oct-20,10.65,11.65,10.65,11.24,13941447
06-Oct-20,9.85,10.46,9.69,10.20,5814299
05-Oct-20,10.12,10.20,9.53,9.78,3413435
02-Oct-20,9.90,10.16,9.73,10.06,2198144
01-Oct-20,9.90,10.12,9.66,9.99,2750698
30-Sep-20,10.05,10.25,9.76,9.79,5943067
29-Sep-20,9.51,10.00,9.14,10.00,4717777
28-Sep-20,9.98,10.08,9.39,9.50,3987638
25-Sep-20,9.38,9.84,9.16,9.77,3936972
24-Sep-20,9.13,9.39,8.91,9.39,5438463
23-Sep-20,8.81,9.35,8.78,9.20,5423669
22-Sep-20,8.22,9.13,8.22,8.88,6643995
21-Sep-20,8.40,8.63,8.08,8.21,6332951
18-Sep-20,8.79,8.82,8.25,8.55,4056132
17-Sep-20,8.72,8.82,8.66,8.70,1654155
16-Sep-20,8.85,8.99,8.67,8.80,1942869
15-Sep-20,8.94,9.03,8.72,8.85,1384074
14-Sep-20,8.85,9.18,8.74,8.85,5654956
11-Sep-20,8.81,8.93,8.46,8.83,3145006
10-Sep-20,8.90,8.95,8.63,8.87,2270958
09-Sep-20,8.93,9.04,8.82,8.85,3208557
08-Sep-20,8.92,9.00,8.72,8.89,4028190
04-Sep-20,9.16,9.32,8.69,9.09,5567833
03-Sep-20,9.05,9.28,8.97,9.25,4464108
02-Sep-20,9.40,9.42,8.97,9.15,2633932
01-Sep-20,8.90,9.29,8.89,9.29,4761172
31-Aug-20,8.92,8.93,8.65,8.85,2865376
28-Aug-20,8.88,9.03,8.82,8.93,1791495
27-Aug-20,9.49,9.49,8.82,8.87,3933876
26-Aug-20,9.70,9.70,8.98,9.18,3915713
25-Aug-20,9.42,9.55,9.23,9.48,1886478
24-Aug-20,9.50,9.64,9.21,9.32,3433145
21-Aug-20,9.70,10.02,9.40,9.40,4464330
20-Aug-20,9.60,9.87,9.39,9.70,6205656
19-Aug-20,9.95,9.96,9.71,9.77,8043517
18-Aug-20,9.55,9.88,9.34,9.88,3213015
17-Aug-20,9.98,10.37,9.43,9.43,3098245
14-Aug-20,10.49,10.49,9.75,9.98,21717996
13-Aug-20,10.79,10.96,10.59,10.59,2205645
12-Aug-20,10.94,11.10,10.53,10.80,2750895
11-Aug-20,10.85,11.32,10.82,10.93,5903503
10-Aug-20,10.86,11.01,10.59,10.89,4932719
07-Aug-20,10.99,11.05,10.45,10.86,4886283
06-Aug-20,10.93,11.07,10.74,11.05,10923100
05-Aug-20,10.56,10.78,10.42,10.72,1986197
04-Aug-20,10.91,11.00,10.37,10.42,9434008
03-Aug-20,11.54,11.63,11.00,11.00,4467271
31-Jul-20,11.61,11.75,11.16,11.53,4291079
30-Jul-20,11.67,11.73,11.22,11.60,4604125
29-Jul-20,11.45,11.74,11.39,11.67,4350963
28-Jul-20,11.37,11.47,11.13,11.33,6625175
27-Jul-20,11.27,11.60,11.21,11.34,4913405
24-Jul-20,11.76,11.86,11.11,11.35,7846155
23-Jul-20,12.20,12.85,11.84,11.91,11136306
22-Jul-20,11.96,12.20,11.82,12.20,9619618
21-Jul-20,12.10,12.29,11.65,12.06,18200109
20-Jul-20,11.79,12.09,11.71,11.98,4513582
17-Jul-20,11.29,11.79,11.10,11.79,7756870
16-Jul-20,11.54,11.73,11.10,11.15,6874869
15-Jul-20,11.50,11.87,11.29,11.58,5560357
14-Jul-20,11.45,11.67,10.72,11.34,6564944
13-Jul-20,12.00,12.40,11.20,11.20,15327207
10-Jul-20,11.50,12.25,11.00,11.99,20235197

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MDNE3

cotações, gráficos e mais...