Cotação atual, histórico e gráfico do papel: MNDL3

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 MNDL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	2,72%	0,49	18,49	18,00	18,00	18,49	15K	3
11/06/2026	-2,54%	-0,47	18,00	18,46	18,00	18,47	9K	3
09/06/2026	0,00%	0,00	18,47	18,47	18,47	18,47	9K	3
08/06/2026	0,00%	0,00	18,47	18,47	18,47	18,47	6K	1
03/06/2026	2,61%	0,47	18,47	18,47	17,80	18,48	33K	10
02/06/2026	-5,21%	-0,99	18,00	18,00	18,00	18,00	20K	2
28/05/2026	5,50%	0,99	18,99	19,00	18,01	19,00	11K	5
27/05/2026	-2,70%	-0,50	18,00	18,00	18,00	18,00	2K	1
26/05/2026	0,00%	0,00	18,50	18,50	18,50	18,50	2K	1
25/05/2026	5,71%	1,00	18,50	18,00	18,00	18,50	227K	17
22/05/2026	3,00%	0,51	17,50	17,49	17,49	17,50	3K	2
21/05/2026	0,06%	0,01	16,99	17,30	16,62	17,50	26K	10
20/05/2026	4,17%	0,68	16,98	16,89	16,89	16,98	10K	4
18/05/2026	2,52%	0,40	16,30	15,61	15,60	16,50	44K	14
15/05/2026	-2,75%	-0,45	15,90	16,50	15,90	16,50	7K	4
14/05/2026	-0,91%	-0,15	16,35	16,36	16,35	16,36	5K	3
13/05/2026	-2,94%	-0,50	16,50	16,70	16,50	16,70	13K	6
12/05/2026	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
11/05/2026	-0,82%	-0,14	17,00	16,90	16,90	17,00	19K	5
08/05/2026	0,82%	0,14	17,14	17,15	17,14	17,15	3K	2
07/05/2026	-3,52%	-0,62	17,00	17,35	17,00	17,35	22K	8
06/05/2026	-1,56%	-0,28	17,62	17,62	17,62	17,62	4K	2
05/05/2026	2,23%	0,39	17,90	17,21	17,20	17,90	30K	11
04/05/2026	-7,84%	-1,49	17,51	18,25	17,51	18,25	48K	16
30/04/2026	1,88%	0,35	19,00	18,02	17,71	19,00	46K	18
29/04/2026	-1,53%	-0,29	18,65	18,94	18,60	22,00	209K	76
28/04/2026	5,22%	0,94	18,94	18,05	18,05	18,94	43K	5
27/04/2026	1,41%	0,25	18,00	18,00	18,00	18,00	9K	1
24/04/2026	0,00%	0,00	17,75	18,00	17,75	18,00	11K	2
22/04/2026	-1,33%	-0,24	17,75	18,00	17,75	18,00	4K	2
17/04/2026	-0,06%	-0,01	17,99	17,99	17,78	18,00	14K	4
16/04/2026	-4,76%	-0,90	18,00	18,08	18,00	18,08	27K	3
14/04/2026	1,61%	0,30	18,90	18,25	18,25	18,90	171K	11
13/04/2026	9,41%	1,60	18,60	17,29	16,77	18,60	56K	18
09/04/2026	-0,12%	-0,02	17,00	17,29	16,59	17,30	63K	15
08/04/2026	-1,62%	-0,28	17,02	17,93	17,02	17,93	28K	8
07/04/2026	-1,37%	-0,24	17,30	17,54	17,30	17,76	28K	6
06/04/2026	0,23%	0,04	17,54	17,85	17,54	17,85	5K	3
02/04/2026	-4,37%	-0,80	17,50	17,55	17,23	17,56	65K	12
01/04/2026	0,55%	0,10	18,30	17,50	17,50	18,30	45K	6
31/03/2026	1,11%	0,20	18,20	17,00	17,00	18,20	22K	5
30/03/2026	2,86%	0,50	18,00	18,00	18,00	18,00	31K	5
23/03/2026	6,06%	1,00	17,50	16,50	16,50	17,50	26K	11
20/03/2026	-3,62%	-0,62	16,50	16,72	16,50	16,72	5K	3
19/03/2026	0,71%	0,12	17,12	18,36	17,12	18,36	9K	3
18/03/2026	0,00%	0,00	17,00	17,01	17,00	17,01	10K	3
17/03/2026	-0,58%	-0,10	17,00	17,00	17,00	17,00	7K	1
13/03/2026	-3,39%	-0,60	17,10	17,37	17,10	17,37	3K	2
11/03/2026	0,00%	0,00	17,70	17,70	17,70	17,70	5K	1
10/03/2026	-0,56%	-0,10	17,70	17,69	17,69	17,70	5K	2
06/03/2026	0,00%	0,00	17,80	17,80	17,80	17,80	7K	1
04/03/2026	0,00%	0,00	17,80	17,81	17,80	17,81	4K	2
03/03/2026	-2,36%	-0,43	17,80	17,80	17,80	17,80	2K	1
02/03/2026	-2,46%	-0,46	18,23	18,00	18,00	18,23	20K	4
27/02/2026	8,60%	1,48	18,69	17,87	17,87	18,69	56K	15
26/02/2026	-5,44%	-0,99	17,21	18,49	17,20	18,50	93K	16
25/02/2026	0,05%	0,01	18,20	18,17	18,17	18,20	9K	4
24/02/2026	1,90%	0,34	18,19	17,84	17,30	18,19	53K	16
20/02/2026	0,00%	0,00	17,85	17,84	17,84	17,85	4K	2
19/02/2026	0,85%	0,15	17,85	17,90	17,85	17,90	4K	2
18/02/2026	1,14%	0,20	17,70	17,70	17,70	17,70	2K	1
13/02/2026	-2,78%	-0,50	17,50	17,21	17,21	17,51	28K	6
12/02/2026	2,74%	0,48	18,00	17,99	17,99	18,00	9K	2
11/02/2026	0,69%	0,12	17,52	17,23	17,23	18,00	41K	6
10/02/2026	-2,79%	-0,50	17,40	17,89	17,20	17,89	26K	6
09/02/2026	0,00%	0,00	17,90	17,90	17,89	17,90	220K	4
06/02/2026	4,68%	0,80	17,90	17,30	17,30	17,90	661K	7
05/02/2026	0,59%	0,10	17,10	17,00	16,50	17,99	1M	75
04/02/2026	-4,66%	-0,83	17,00	17,90	17,00	17,99	366K	31
03/02/2026	-0,89%	-0,16	17,83	18,49	17,60	18,50	72K	18
02/02/2026	-2,76%	-0,51	17,99	17,70	17,60	17,99	12K	4
30/01/2026	4,23%	0,75	18,50	18,00	17,42	18,50	27K	4
29/01/2026	-0,28%	-0,05	17,75	17,75	17,75	17,75	5K	1
28/01/2026	5,01%	0,85	17,80	17,30	17,30	17,80	24K	5
27/01/2026	0,41%	0,07	16,95	16,90	16,90	17,00	27K	5
26/01/2026	2,30%	0,38	16,88	16,60	16,60	16,90	13K	5
23/01/2026	-0,60%	-0,10	16,50	16,50	16,50	16,50	2K	1
22/01/2026	-0,60%	-0,10	16,60	16,69	16,29	16,70	71K	22
21/01/2026	3,09%	0,50	16,70	16,30	16,30	16,70	30K	6
20/01/2026	1,31%	0,21	16,20	16,20	16,20	16,20	10K	2
19/01/2026	1,27%	0,20	15,99	15,79	15,79	15,99	16K	3
16/01/2026	2,60%	0,40	15,79	15,39	14,85	15,79	28K	13
15/01/2026	-0,06%	-0,01	15,39	15,39	14,51	15,50	24K	11
14/01/2026	0,98%	0,15	15,40	15,30	15,30	15,45	9K	4
13/01/2026	0,00%	0,00	15,25	15,30	15,00	15,30	62K	6
12/01/2026	1,33%	0,20	15,25	15,20	15,20	15,25	8K	2
09/01/2026	0,33%	0,05	15,05	15,49	15,05	15,50	11K	4
08/01/2026	-3,23%	-0,50	15,00	15,11	15,00	15,11	8K	2
07/01/2026	-0,06%	-0,01	15,50	15,51	15,50	15,51	33K	7
06/01/2026	-3,06%	-0,49	15,51	15,99	15,34	15,99	6K	3
02/01/2026	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
29/12/2025	-1,84%	-0,30	16,00	16,25	16,00	16,25	29K	9
23/12/2025	-2,34%	-0,39	16,30	16,50	16,30	16,60	25K	6
22/12/2025	1,71%	0,28	16,69	16,69	16,69	16,75	65K	11
18/12/2025	0,31%	0,05	16,41	16,69	16,41	16,78	37K	9
17/12/2025	-0,85%	-0,14	16,36	16,50	16,36	16,80	17K	6
16/12/2025	-0,60%	-0,10	16,50	16,50	16,50	16,75	12K	7
15/12/2025	3,69%	0,59	16,60	16,27	16,24	16,60	25K	8
12/12/2025	5,89%	0,89	16,01	15,12	14,87	16,80	212K	58
11/12/2025	-18,23%	-3,37	15,12	18,00	15,12	18,48	854K	103
10/12/2025	-0,05%	-0,01	18,49	18,29	18,29	18,50	124K	12
09/12/2025	0,00%	0,00	18,50	17,31	17,31	18,50	31K	8
05/12/2025	-2,63%	-0,50	18,50	18,50	18,50	18,50	7K	1
04/12/2025	5,26%	0,95	19,00	18,48	18,48	19,00	11K	5
03/12/2025	0,00%	0,00	18,05	18,05	18,05	18,05	2K	1
02/12/2025	0,33%	0,06	18,05	17,50	17,50	18,05	36K	7
01/12/2025	-5,32%	-1,01	17,99	18,31	17,99	18,31	80K	14
28/11/2025	2,70%	0,50	19,00	18,49	18,00	19,00	50K	9
27/11/2025	-0,38%	-0,07	18,50	18,50	18,50	18,50	9K	2
26/11/2025	3,17%	0,57	18,57	18,38	18,01	18,70	35K	9
25/11/2025	-0,22%	-0,04	18,00	18,00	18,00	18,00	14K	3
24/11/2025	-1,90%	-0,35	18,04	18,30	18,04	18,30	31K	4
21/11/2025	3,31%	0,59	18,39	18,38	18,00	18,39	18K	5
19/11/2025	1,14%	0,20	17,80	17,22	17,22	17,80	28K	8
18/11/2025	-1,68%	-0,30	17,60	17,26	17,20	17,67	52K	9
17/11/2025	0,00%	0,00	17,90	17,87	17,25	18,00	48K	10
14/11/2025	-0,56%	-0,10	17,90	17,31	17,00	17,90	29K	11
13/11/2025	1,69%	0,30	18,00	17,79	17,79	18,00	18K	7
10/11/2025	0,57%	0,10	17,70	17,70	17,70	17,70	2K	1
06/11/2025	-3,30%	-0,60	17,60	18,05	17,60	18,05	23K	8
05/11/2025	0,11%	0,02	18,20	18,20	18,20	18,20	2K	1
04/11/2025	0,00%	0,00	18,18	18,18	18,18	18,18	2K	1
03/11/2025	-1,84%	-0,34	18,18	18,41	18,18	18,41	128K	20
31/10/2025	-7,40%	-1,48	18,52	18,52	18,52	18,52	98K	12
30/10/2025	0,00%	0,00	20,00	19,86	19,86	20,00	84K	11
29/10/2025	4,17%	0,80	20,00	18,53	18,53	20,00	113K	14
28/10/2025	0,05%	0,01	19,20	19,20	19,20	19,20	6K	1
24/10/2025	-0,05%	-0,01	19,19	19,10	19,10	19,19	21K	5
23/10/2025	1,59%	0,30	19,20	19,19	19,19	19,20	6K	2
21/10/2025	0,00%	0,00	18,90	19,19	18,14	19,50	30K	9
20/10/2025	2,72%	0,50	18,90	18,30	18,30	18,90	15K	4
17/10/2025	-3,11%	-0,59	18,40	18,60	18,20	18,60	35K	11
16/10/2025	-0,05%	-0,01	18,99	18,50	18,40	19,00	21K	6
15/10/2025	-	-	19,00	18,69	18,69	19,00	21K	8

Date,Open,High,Low,Close,Volume
12-Jun-26,18.00,18.49,18.00,18.49,14547
11-Jun-26,18.46,18.47,18.00,18.00,9186
09-Jun-26,18.47,18.47,18.47,18.47,9235
08-Jun-26,18.47,18.47,18.47,18.47,5541
03-Jun-26,18.47,18.48,17.80,18.47,32821
02-Jun-26,18.00,18.00,18.00,18.00,19800
28-May-26,19.00,19.00,18.01,18.99,11102
27-May-26,18.00,18.00,18.00,18.00,1800
26-May-26,18.50,18.50,18.50,18.50,1850
25-May-26,18.00,18.50,18.00,18.50,227195
22-May-26,17.49,17.50,17.49,17.50,3499
21-May-26,17.30,17.50,16.62,16.99,25793
20-May-26,16.89,16.98,16.89,16.98,10155
18-May-26,15.61,16.50,15.60,16.30,43512
15-May-26,16.50,16.50,15.90,15.90,6525
14-May-26,16.36,16.36,16.35,16.35,4915
13-May-26,16.70,16.70,16.50,16.50,13272
12-May-26,17.00,17.00,17.00,17.00,1700
11-May-26,16.90,17.00,16.90,17.00,18655
08-May-26,17.15,17.15,17.14,17.14,3429
07-May-26,17.35,17.35,17.00,17.00,22316
06-May-26,17.62,17.62,17.62,17.62,3512
05-May-26,17.21,17.90,17.20,17.90,29691
04-May-26,18.25,18.25,17.51,17.51,48464
30-Apr-26,18.02,19.00,17.71,19.00,45536
29-Apr-26,18.94,22.00,18.60,18.65,209097
28-Apr-26,18.05,18.94,18.05,18.94,42593
27-Apr-26,18.00,18.00,18.00,18.00,9000
24-Apr-26,18.00,18.00,17.75,17.75,10775
22-Apr-26,18.00,18.00,17.75,17.75,3575
17-Apr-26,17.99,18.00,17.78,17.99,14372
16-Apr-26,18.08,18.08,18.00,18.00,27080
14-Apr-26,18.25,18.90,18.25,18.90,170544
13-Apr-26,17.29,18.60,16.77,18.60,56082
09-Apr-26,17.29,17.30,16.59,17.00,62615
08-Apr-26,17.93,17.93,17.02,17.02,27697
07-Apr-26,17.54,17.76,17.30,17.30,27935
06-Apr-26,17.85,17.85,17.54,17.54,5324
02-Apr-26,17.55,17.56,17.23,17.50,64812
01-Apr-26,17.50,18.30,17.50,18.30,44556
31-Mar-26,17.00,18.20,17.00,18.20,21518
30-Mar-26,18.00,18.00,18.00,18.00,30600
23-Mar-26,16.50,17.50,16.50,17.50,25663
20-Mar-26,16.72,16.72,16.50,16.50,4972
19-Mar-26,18.36,18.36,17.12,17.12,8685
18-Mar-26,17.01,17.01,17.00,17.00,10201
17-Mar-26,17.00,17.00,17.00,17.00,6800
13-Mar-26,17.37,17.37,17.10,17.10,3447
11-Mar-26,17.70,17.70,17.70,17.70,5310
10-Mar-26,17.69,17.70,17.69,17.70,5309
06-Mar-26,17.80,17.80,17.80,17.80,7120
04-Mar-26,17.81,17.81,17.80,17.80,3561
03-Mar-26,17.80,17.80,17.80,17.80,1780
02-Mar-26,18.00,18.23,18.00,18.23,19823
27-Feb-26,17.87,18.69,17.87,18.69,55886
26-Feb-26,18.49,18.50,17.20,17.21,92882
25-Feb-26,18.17,18.20,18.17,18.20,9092
24-Feb-26,17.84,18.19,17.30,18.19,53284
20-Feb-26,17.84,17.85,17.84,17.85,3569
19-Feb-26,17.90,17.90,17.85,17.85,3575
18-Feb-26,17.70,17.70,17.70,17.70,1770
13-Feb-26,17.21,17.51,17.21,17.50,27809
12-Feb-26,17.99,18.00,17.99,18.00,8996
11-Feb-26,17.23,18.00,17.23,17.52,40849
10-Feb-26,17.89,17.89,17.20,17.40,26135
09-Feb-26,17.90,17.90,17.89,17.90,220168
06-Feb-26,17.30,17.90,17.30,17.90,661179
05-Feb-26,17.00,17.99,16.50,17.10,1103182
04-Feb-26,17.90,17.99,17.00,17.00,365793
03-Feb-26,18.49,18.50,17.60,17.83,72042
02-Feb-26,17.70,17.99,17.60,17.99,12496
30-Jan-26,18.00,18.50,17.42,18.50,27282
29-Jan-26,17.75,17.75,17.75,17.75,5325
28-Jan-26,17.30,17.80,17.30,17.80,24345
27-Jan-26,16.90,17.00,16.90,16.95,27165
26-Jan-26,16.60,16.90,16.60,16.88,13480
23-Jan-26,16.50,16.50,16.50,16.50,1650
22-Jan-26,16.69,16.70,16.29,16.60,70867
21-Jan-26,16.30,16.70,16.30,16.70,29695
20-Jan-26,16.20,16.20,16.20,16.20,9720
19-Jan-26,15.79,15.99,15.79,15.99,15970
16-Jan-26,15.39,15.79,14.85,15.79,27632
15-Jan-26,15.39,15.50,14.51,15.39,24285
14-Jan-26,15.30,15.45,15.30,15.40,9219
13-Jan-26,15.30,15.30,15.00,15.25,62200
12-Jan-26,15.20,15.25,15.20,15.25,7620
09-Jan-26,15.49,15.50,15.05,15.05,10624
08-Jan-26,15.11,15.11,15.00,15.00,7511
07-Jan-26,15.51,15.51,15.50,15.50,32555
06-Jan-26,15.99,15.99,15.34,15.51,6218
02-Jan-26,16.00,16.00,16.00,16.00,1600
29-Dec-25,16.25,16.25,16.00,16.00,28834
23-Dec-25,16.50,16.60,16.30,16.30,24821
22-Dec-25,16.69,16.75,16.69,16.69,65253
18-Dec-25,16.69,16.78,16.41,16.41,36790
17-Dec-25,16.50,16.80,16.36,16.36,16656
16-Dec-25,16.50,16.75,16.50,16.50,11605
15-Dec-25,16.27,16.60,16.24,16.60,24631
12-Dec-25,15.12,16.80,14.87,16.01,212416
11-Dec-25,18.00,18.48,15.12,15.12,854067
10-Dec-25,18.29,18.50,18.29,18.49,123903
09-Dec-25,17.31,18.50,17.31,18.50,30607
05-Dec-25,18.50,18.50,18.50,18.50,7400
04-Dec-25,18.48,19.00,18.48,19.00,11220
03-Dec-25,18.05,18.05,18.05,18.05,1805
02-Dec-25,17.50,18.05,17.50,18.05,35566
01-Dec-25,18.31,18.31,17.99,17.99,80073
28-Nov-25,18.49,19.00,18.00,19.00,50076
27-Nov-25,18.50,18.50,18.50,18.50,9250
26-Nov-25,18.38,18.70,18.01,18.57,35035
25-Nov-25,18.00,18.00,18.00,18.00,14400
24-Nov-25,18.30,18.30,18.04,18.04,30850
21-Nov-25,18.38,18.39,18.00,18.39,18348
19-Nov-25,17.22,17.80,17.22,17.80,28415
18-Nov-25,17.26,17.67,17.20,17.60,52082
17-Nov-25,17.87,18.00,17.25,17.90,47670
14-Nov-25,17.31,17.90,17.00,17.90,29462
13-Nov-25,17.79,18.00,17.79,18.00,17895
10-Nov-25,17.70,17.70,17.70,17.70,1770
06-Nov-25,18.05,18.05,17.60,17.60,23021
05-Nov-25,18.20,18.20,18.20,18.20,1820
04-Nov-25,18.18,18.18,18.18,18.18,1818
03-Nov-25,18.41,18.41,18.18,18.18,128103
31-Oct-25,18.52,18.52,18.52,18.52,98079
30-Oct-25,19.86,20.00,19.86,20.00,83908
29-Oct-25,18.53,20.00,18.53,20.00,113260
28-Oct-25,19.20,19.20,19.20,19.20,5760
24-Oct-25,19.10,19.19,19.10,19.19,21079
23-Oct-25,19.19,19.20,19.19,19.20,5758
21-Oct-25,19.19,19.50,18.14,18.90,29831
20-Oct-25,18.30,18.90,18.30,18.90,15005
17-Oct-25,18.60,18.60,18.20,18.40,34986
16-Oct-25,18.50,19.00,18.40,18.99,20606
15-Oct-25,18.69,19.00,18.69,19.00,20763

*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: MNDL3