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
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	-2,97%	-0,86	28,09	28,90	27,71	29,08	33M	5.493
01/10/2025	-3,27%	-0,98	28,95	30,36	28,70	30,37	36M	6.656
30/09/2025	2,22%	0,65	29,93	29,95	29,57	30,15	41M	6.087
29/09/2025	-0,24%	-0,07	29,28	29,36	28,57	29,69	23M	3.862
26/09/2025	2,77%	0,79	29,35	28,53	28,53	29,60	24M	2.956
25/09/2025	-0,73%	-0,21	28,56	29,04	28,04	29,08	36M	3.972
24/09/2025	-0,17%	-0,05	28,77	28,80	28,46	28,95	16M	2.986
23/09/2025	4,23%	1,17	28,82	27,60	27,60	28,94	36M	4.365
22/09/2025	-2,12%	-0,60	27,65	28,16	27,20	28,16	16M	3.367
19/09/2025	2,95%	0,81	28,25	27,41	27,25	28,25	18M	2.655
18/09/2025	-0,58%	-0,16	27,44	27,76	27,21	27,77	11M	1.799
17/09/2025	1,21%	0,33	27,60	27,26	27,00	28,34	33M	7.041
16/09/2025	4,08%	1,07	27,27	26,28	26,15	27,56	22M	3.490
15/09/2025	-0,34%	-0,09	26,20	26,34	26,08	26,46	8M	1.575
12/09/2025	-0,04%	-0,01	26,29	26,35	25,92	26,42	7M	1.573
11/09/2025	0,15%	0,04	26,30	26,27	26,10	26,72	21M	3.154
10/09/2025	3,30%	0,84	26,26	25,54	25,32	26,28	19M	4.658
09/09/2025	-1,47%	-0,38	25,42	25,66	25,20	26,04	15M	3.744
08/09/2025	-1,75%	-0,46	25,80	26,21	25,47	26,29	15M	3.545
05/09/2025	-0,94%	-0,25	26,26	26,72	25,94	27,07	21M	2.762
04/09/2025	2,04%	0,53	26,51	25,98	25,82	26,79	13M	2.727
03/09/2025	1,60%	0,41	25,98	25,48	25,33	26,12	18M	3.565
02/09/2025	0,79%	0,20	25,57	24,85	24,63	25,65	19M	3.797
01/09/2025	-2,08%	-0,54	25,37	25,79	24,97	26,17	18M	3.759
29/08/2025	-2,30%	-0,61	25,91	26,50	25,91	26,74	19M	2.478
28/08/2025	0,42%	0,11	26,52	26,51	26,24	26,89	18M	3.735
27/08/2025	2,68%	0,69	26,41	25,89	25,64	26,57	15M	2.786
26/08/2025	0,90%	0,23	25,72	25,50	25,40	26,17	17M	4.205
25/08/2025	2,21%	0,55	25,49	24,94	24,82	26,12	23M	4.416
22/08/2025	5,77%	1,36	24,94	23,62	23,56	25,00	17M	3.212
21/08/2025	-0,17%	-0,04	23,58	23,62	23,37	24,14	26M	6.013
20/08/2025	4,47%	1,01	23,62	22,45	22,18	23,77	21M	4.616
19/08/2025	-3,38%	-0,79	22,61	23,13	22,44	23,15	20M	5.385
18/08/2025	-0,47%	-0,11	23,40	23,51	23,30	23,90	19M	3.961
15/08/2025	-0,17%	-0,04	23,51	23,73	23,29	23,95	13M	3.391
14/08/2025	1,46%	0,34	23,55	24,08	23,38	24,35	34M	6.275
13/08/2025	0,43%	0,10	23,21	23,28	22,61	23,48	50M	4.582
12/08/2025	2,21%	0,50	23,11	22,74	22,53	23,11	29M	4.038
11/08/2025	-1,87%	-0,43	22,61	23,05	22,61	23,05	7M	1.541
08/08/2025	1,99%	0,45	23,04	22,55	22,32	23,08	19M	3.722
07/08/2025	0,13%	0,03	22,59	22,58	22,45	22,80	15M	2.423
06/08/2025	1,53%	0,34	22,56	22,04	22,04	22,73	9M	1.888
05/08/2025	0,23%	0,05	22,22	21,96	21,89	22,27	5M	1.444
04/08/2025	-1,03%	-0,23	22,17	22,46	21,93	22,70	9M	2.378
01/08/2025	-0,93%	-0,21	22,40	22,97	22,20	22,97	11M	3.154
31/07/2025	2,63%	0,58	22,61	21,76	21,41	22,61	12M	2.732
30/07/2025	0,96%	0,21	22,03	21,82	21,36	22,40	13M	2.879
29/07/2025	2,11%	0,45	21,82	21,37	21,37	22,32	13M	3.239
28/07/2025	-1,97%	-0,43	21,37	21,90	20,98	22,08	15M	3.315
25/07/2025	0,55%	0,12	21,80	21,55	21,35	21,85	6M	1.732
24/07/2025	1,55%	0,33	21,68	21,24	20,75	21,68	11M	2.503
23/07/2025	2,40%	0,50	21,35	20,89	20,63	21,50	10M	2.766
22/07/2025	1,41%	0,29	20,85	20,56	20,49	21,56	18M	4.906
21/07/2025	-2,65%	-0,56	20,56	20,92	20,26	21,36	20M	5.174
18/07/2025	-2,99%	-0,65	21,12	21,42	20,76	22,00	14M	3.951
17/07/2025	-3,89%	-0,88	21,77	22,60	21,59	22,67	19M	4.585
16/07/2025	-2,58%	-0,60	22,65	23,26	22,35	23,30	15M	3.379
15/07/2025	3,38%	0,76	23,25	22,49	22,44	23,25	15M	4.072
14/07/2025	-3,14%	-0,73	22,49	23,05	22,23	23,05	14M	2.969
11/07/2025	-1,61%	-0,38	23,22	23,62	23,15	23,69	8M	1.959
10/07/2025	-2,12%	-0,51	23,60	23,50	23,03	23,77	28M	5.403
09/07/2025	-2,11%	-0,52	24,11	24,63	24,04	24,63	21M	3.422
08/07/2025	-	-	24,63	24,34	24,03	24,77	26M	3.850

Date,Open,High,Low,Close,Volume
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
01-Oct-25,30.36,30.37,28.70,28.95,35786242
30-Sep-25,29.95,30.15,29.57,29.93,41114114
29-Sep-25,29.36,29.69,28.57,29.28,22883147
26-Sep-25,28.53,29.60,28.53,29.35,23574830
25-Sep-25,29.04,29.08,28.04,28.56,35584844
24-Sep-25,28.80,28.95,28.46,28.77,16217809
23-Sep-25,27.60,28.94,27.60,28.82,35783903
22-Sep-25,28.16,28.16,27.20,27.65,15873185
19-Sep-25,27.41,28.25,27.25,28.25,17904199
18-Sep-25,27.76,27.77,27.21,27.44,10594103
17-Sep-25,27.26,28.34,27.00,27.60,33198837
16-Sep-25,26.28,27.56,26.15,27.27,21751194
15-Sep-25,26.34,26.46,26.08,26.20,7819617
12-Sep-25,26.35,26.42,25.92,26.29,6813173
11-Sep-25,26.27,26.72,26.10,26.30,20705115
10-Sep-25,25.54,26.28,25.32,26.26,18505135
09-Sep-25,25.66,26.04,25.20,25.42,15066505
08-Sep-25,26.21,26.29,25.47,25.80,15486730
05-Sep-25,26.72,27.07,25.94,26.26,21107257
04-Sep-25,25.98,26.79,25.82,26.51,13379107
03-Sep-25,25.48,26.12,25.33,25.98,18279825
02-Sep-25,24.85,25.65,24.63,25.57,18933305
01-Sep-25,25.79,26.17,24.97,25.37,18055827
29-Aug-25,26.50,26.74,25.91,25.91,18747440
28-Aug-25,26.51,26.89,26.24,26.52,17821944
27-Aug-25,25.89,26.57,25.64,26.41,14876190
26-Aug-25,25.50,26.17,25.40,25.72,16761534
25-Aug-25,24.94,26.12,24.82,25.49,23340649
22-Aug-25,23.62,25.00,23.56,24.94,16813866
21-Aug-25,23.62,24.14,23.37,23.58,25731114
20-Aug-25,22.45,23.77,22.18,23.62,20682265
19-Aug-25,23.13,23.15,22.44,22.61,20100429
18-Aug-25,23.51,23.90,23.30,23.40,19402608
15-Aug-25,23.73,23.95,23.29,23.51,13367451
14-Aug-25,24.08,24.35,23.38,23.55,34106552
13-Aug-25,23.28,23.48,22.61,23.21,49689011
12-Aug-25,22.74,23.11,22.53,23.11,29397389
11-Aug-25,23.05,23.05,22.61,22.61,7252687
08-Aug-25,22.55,23.08,22.32,23.04,18590277
07-Aug-25,22.58,22.80,22.45,22.59,14688336
06-Aug-25,22.04,22.73,22.04,22.56,8567280
05-Aug-25,21.96,22.27,21.89,22.22,4944795
04-Aug-25,22.46,22.70,21.93,22.17,9218419
01-Aug-25,22.97,22.97,22.20,22.40,11380919
31-Jul-25,21.76,22.61,21.41,22.61,12463250
30-Jul-25,21.82,22.40,21.36,22.03,12519514
29-Jul-25,21.37,22.32,21.37,21.82,13293520
28-Jul-25,21.90,22.08,20.98,21.37,15174587
25-Jul-25,21.55,21.85,21.35,21.80,6255426
24-Jul-25,21.24,21.68,20.75,21.68,11192154
23-Jul-25,20.89,21.50,20.63,21.35,9870851
22-Jul-25,20.56,21.56,20.49,20.85,17979676
21-Jul-25,20.92,21.36,20.26,20.56,19728359
18-Jul-25,21.42,22.00,20.76,21.12,13776077
17-Jul-25,22.60,22.67,21.59,21.77,18947045
16-Jul-25,23.26,23.30,22.35,22.65,15066162
15-Jul-25,22.49,23.25,22.44,23.25,14598331
14-Jul-25,23.05,23.05,22.23,22.49,14011497
11-Jul-25,23.62,23.69,23.15,23.22,8146659
10-Jul-25,23.50,23.77,23.03,23.60,27782298
09-Jul-25,24.63,24.63,24.04,24.11,20609132
08-Jul-25,24.34,24.77,24.03,24.63,25564194

*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