Cotação atual, histórico e gráfico do papel: MNPR3

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 MNPR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2025	1,64%	0,08	4,95	4,90	4,90	5,00	167K	54
03/12/2025	-1,62%	-0,08	4,87	5,07	4,80	5,10	230K	124
02/12/2025	-4,99%	-0,26	4,95	5,23	4,95	5,23	179K	130
01/12/2025	0,39%	0,02	5,21	5,07	5,07	5,31	127K	59
28/11/2025	-1,52%	-0,08	5,19	5,33	5,10	5,34	136K	82
27/11/2025	1,93%	0,10	5,27	5,26	5,15	5,50	322K	173
26/11/2025	-1,71%	-0,09	5,17	5,26	5,15	5,26	80K	50

25/11/2025	0,77%	0,04	5,26	5,23	5,09	5,28	118K	70
24/11/2025	0,77%	0,04	5,22	5,24	5,07	5,29	125K	63
21/11/2025	3,60%	0,18	5,18	5,10	5,05	5,24	133K	70
19/11/2025	-2,53%	-0,13	5,00	5,12	4,72	5,15	743K	252
18/11/2025	-0,19%	-0,01	5,13	5,15	5,00	5,16	53K	51
17/11/2025	-0,96%	-0,05	5,14	5,18	4,91	5,19	110K	84
14/11/2025	2,77%	0,14	5,19	5,05	4,97	5,19	84K	65
13/11/2025	-1,94%	-0,10	5,05	5,12	4,92	5,15	81K	76
12/11/2025	-2,28%	-0,12	5,15	5,27	4,97	5,27	76K	62
11/11/2025	2,53%	0,13	5,27	5,15	5,07	5,27	111K	53
10/11/2025	2,59%	0,13	5,14	5,09	5,08	5,50	169K	88
07/11/2025	-13,32%	-0,77	5,01	5,77	5,01	5,90	270K	207
06/11/2025	15,83%	0,79	5,78	4,97	4,81	5,99	322K	155
05/11/2025	0,20%	0,01	4,99	4,95	4,93	4,99	182K	86
04/11/2025	0,81%	0,04	4,98	4,94	4,86	5,00	275K	88
03/11/2025	-1,20%	-0,06	4,94	5,00	4,74	5,00	240K	117
31/10/2025	0,20%	0,01	5,00	5,00	4,84	5,02	364K	129
30/10/2025	6,62%	0,31	4,99	4,68	4,68	5,13	529K	236
29/10/2025	11,69%	0,49	4,68	4,22	4,12	4,69	269K	179
28/10/2025	1,21%	0,05	4,19	4,24	4,06	4,25	65K	44
27/10/2025	-89,62%	-35,76	4,14	4,20	4,14	4,40	90K	100
24/10/2025	-0,25%	-0,10	39,90	39,97	39,90	40,99	148K	28
23/10/2025	0,00%	0,00	40,00	40,00	39,90	40,00	56K	12
22/10/2025	0,05%	0,02	40,00	39,98	39,98	40,00	44K	8
21/10/2025	0,00%	0,00	39,98	39,95	39,70	39,98	48K	10
20/10/2025	1,27%	0,50	39,98	39,50	39,50	40,00	32K	6
17/10/2025	1,23%	0,48	39,48	39,40	39,40	39,48	12K	3
16/10/2025	3,12%	1,18	39,00	37,82	37,79	39,00	231K	32
15/10/2025	2,27%	0,84	37,82	37,59	37,59	37,89	23K	6
14/10/2025	-1,65%	-0,62	36,98	38,39	36,00	38,40	127K	21
13/10/2025	-6,70%	-2,70	37,60	40,31	37,60	40,31	281K	50
10/10/2025	0,72%	0,29	40,30	40,78	40,30	40,80	41K	7
09/10/2025	-0,37%	-0,15	40,01	40,60	40,01	40,60	12K	3
08/10/2025	-0,40%	-0,16	40,16	40,03	39,95	41,80	89K	17
07/10/2025	-2,02%	-0,83	40,32	41,15	40,30	41,15	49K	12
06/10/2025	2,90%	1,16	41,15	39,98	39,98	42,99	241K	26
03/10/2025	0,00%	0,00	39,99	39,99	39,90	40,00	28K	6
02/10/2025	1,24%	0,49	39,99	39,50	39,50	39,99	51K	5
01/10/2025	-0,53%	-0,21	39,50	39,72	39,22	39,72	236K	27
30/09/2025	-2,91%	-1,19	39,71	40,01	39,70	40,01	56K	14
29/09/2025	2,25%	0,90	40,90	39,99	39,99	40,96	68K	8
26/09/2025	3,31%	1,28	40,00	39,99	39,16	40,00	76K	13
25/09/2025	-5,54%	-2,27	38,72	40,99	38,72	40,99	154K	27
24/09/2025	-0,02%	-0,01	40,99	40,99	39,91	40,99	77K	14
23/09/2025	-1,91%	-0,80	41,00	41,00	40,25	41,00	86K	10
22/09/2025	2,08%	0,85	41,80	40,80	40,30	41,93	379K	21
19/09/2025	-0,85%	-0,35	40,95	39,71	39,70	40,96	113K	14
18/09/2025	0,49%	0,20	41,30	40,18	40,18	41,30	45K	9
17/09/2025	-0,36%	-0,15	41,10	40,01	40,00	41,80	131K	24
16/09/2025	2,61%	1,05	41,25	39,71	39,36	41,25	290K	20
15/09/2025	-4,74%	-2,00	40,20	41,00	40,20	41,00	97K	19
12/09/2025	0,48%	0,20	42,20	41,98	40,00	43,00	398K	31
11/09/2025	10,82%	4,10	42,00	38,80	38,80	42,00	287K	22
10/09/2025	-11,45%	-4,90	37,90	42,60	37,90	42,99	251K	54
09/09/2025	7,11%	2,84	42,80	39,95	39,95	43,84	550K	82
08/09/2025	0,03%	0,01	39,96	39,94	38,01	39,96	92K	15
05/09/2025	0,15%	0,06	39,95	39,00	39,00	39,98	48K	12
04/09/2025	1,24%	0,49	39,89	38,89	37,53	39,94	142K	28
03/09/2025	18,78%	6,23	39,40	33,84	33,84	39,59	838K	124
02/09/2025	0,82%	0,27	33,17	32,89	32,89	33,17	63K	7
01/09/2025	0,00%	0,00	32,90	32,89	32,89	32,90	43K	6
29/08/2025	0,03%	0,01	32,90	32,87	32,56	32,90	59K	9
28/08/2025	2,68%	0,86	32,89	32,50	32,06	32,99	36K	8
27/08/2025	-0,28%	-0,09	32,03	32,02	32,02	32,25	112K	12
26/08/2025	-0,09%	-0,03	32,12	32,48	32,12	32,50	195K	17
25/08/2025	-1,05%	-0,34	32,15	32,48	32,15	32,49	55K	5
22/08/2025	0,78%	0,25	32,49	32,48	31,51	32,49	71K	11
21/08/2025	-0,80%	-0,26	32,24	32,49	32,24	32,50	71K	9
20/08/2025	3,97%	1,24	32,50	32,09	32,09	33,05	240K	22
19/08/2025	-4,98%	-1,64	31,26	32,50	31,26	32,50	346K	39
18/08/2025	-0,78%	-0,26	32,90	33,00	31,52	33,03	776K	67
15/08/2025	14,34%	4,16	33,16	30,00	30,00	33,50	411K	70
14/08/2025	0,69%	0,20	29,00	28,00	27,50	29,00	266K	21
13/08/2025	2,35%	0,66	28,80	28,13	28,13	28,88	112K	14
12/08/2025	6,19%	1,64	28,14	26,58	26,58	28,14	194K	28
11/08/2025	0,42%	0,11	26,50	26,37	26,37	26,50	37K	9
08/08/2025	-0,42%	-0,11	26,39	25,51	25,50	26,49	26K	8
07/08/2025	1,42%	0,37	26,50	26,13	26,13	26,50	79K	12
06/08/2025	2,83%	0,72	26,13	26,13	26,13	26,13	3K	1
05/08/2025	-2,79%	-0,73	25,41	26,14	25,41	26,14	5K	2
04/08/2025	0,00%	0,00	26,14	26,14	26,14	26,14	13K	3
01/08/2025	0,62%	0,16	26,14	25,98	25,98	26,14	29K	3
31/07/2025	-0,04%	-0,01	25,98	25,89	25,89	25,98	23K	5
30/07/2025	0,46%	0,12	25,99	25,41	24,80	26,00	54K	12
29/07/2025	-0,15%	-0,04	25,87	25,50	25,50	25,89	8K	3
28/07/2025	-0,31%	-0,08	25,91	25,91	25,91	25,91	5K	2
25/07/2025	-0,38%	-0,10	25,99	25,51	25,01	25,99	15K	6
23/07/2025	-0,15%	-0,04	26,09	26,13	25,51	26,13	23K	5
17/07/2025	-0,04%	-0,01	26,13	26,11	26,11	26,13	5K	2
16/07/2025	-0,15%	-0,04	26,14	25,01	25,01	26,14	18K	7
15/07/2025	-0,19%	-0,05	26,18	25,99	25,99	26,18	21K	2
14/07/2025	-0,08%	-0,02	26,23	25,31	25,18	26,23	31K	12
09/07/2025	1,00%	0,26	26,25	25,80	25,80	26,25	36K	7
08/07/2025	0,74%	0,19	25,99	25,80	25,80	25,99	15K	2
07/07/2025	-0,39%	-0,10	25,80	25,84	25,80	25,99	26K	8
03/07/2025	-0,38%	-0,10	25,90	25,11	25,11	25,99	59K	5
02/07/2025	2,12%	0,54	26,00	25,49	25,49	26,24	54K	10
01/07/2025	-0,43%	-0,11	25,46	25,49	25,46	25,49	5K	2
27/06/2025	0,00%	0,00	25,57	25,56	25,56	25,57	8K	3
26/06/2025	0,00%	0,00	25,57	25,56	25,49	25,57	56K	8
25/06/2025	7,53%	1,79	25,57	23,77	23,77	25,57	56K	21
24/06/2025	3,44%	0,79	23,78	24,48	23,65	24,48	12K	5
23/06/2025	-8,04%	-2,01	22,99	24,50	22,99	25,00	197K	38
20/06/2025	0,08%	0,02	25,00	25,17	24,90	25,58	23K	8
18/06/2025	-1,26%	-0,32	24,98	25,58	24,50	25,59	32K	9
17/06/2025	-1,48%	-0,38	25,30	24,86	24,86	25,30	38K	7
16/06/2025	6,96%	1,67	25,68	24,98	24,98	25,78	40K	5
13/06/2025	-1,80%	-0,44	24,01	24,98	24,01	24,98	7K	3
12/06/2025	1,07%	0,26	24,45	24,43	24,43	24,45	7K	3
11/06/2025	1,30%	0,31	24,19	24,28	24,19	24,45	19K	8
10/06/2025	-4,44%	-1,11	23,88	24,83	23,50	24,99	106K	34
09/06/2025	0,44%	0,11	24,99	25,38	24,99	25,38	13K	5
06/06/2025	0,77%	0,19	24,88	24,99	24,88	24,99	5K	2
05/06/2025	-2,60%	-0,66	24,69	25,78	24,13	25,78	55K	13
04/06/2025	-1,29%	-0,33	25,35	25,46	25,00	25,49	18K	7
03/06/2025	2,51%	0,63	25,68	25,68	25,68	25,68	3K	1
02/06/2025	5,21%	1,24	25,05	25,38	24,20	25,38	47K	15
30/05/2025	-4,72%	-1,18	23,81	25,19	23,81	25,21	35K	9
29/05/2025	2,04%	0,50	24,99	23,51	23,00	25,00	110K	33
28/05/2025	-0,49%	-0,12	24,49	25,78	24,49	25,78	40K	14
27/05/2025	-3,11%	-0,79	24,61	25,97	24,61	25,97	45K	13
26/05/2025	0,87%	0,22	25,40	25,49	25,40	25,79	36K	11
23/05/2025	-5,59%	-1,49	25,18	26,02	24,90	26,05	164K	33
22/05/2025	2,58%	0,67	26,67	26,68	26,67	26,68	8K	3
21/05/2025	-1,59%	-0,42	26,00	26,73	26,00	26,73	10K	3
20/05/2025	1,65%	0,43	26,42	26,73	26,00	26,74	61K	12
19/05/2025	-	-	25,99	26,01	25,51	26,98	81K	17

Date,Open,High,Low,Close,Volume
04-Dec-25,4.90,5.00,4.90,4.95,166554
03-Dec-25,5.07,5.10,4.80,4.87,230250
02-Dec-25,5.23,5.23,4.95,4.95,179220
01-Dec-25,5.07,5.31,5.07,5.21,126761
28-Nov-25,5.33,5.34,5.10,5.19,136379
27-Nov-25,5.26,5.50,5.15,5.27,321869
26-Nov-25,5.26,5.26,5.15,5.17,79632
25-Nov-25,5.23,5.28,5.09,5.26,118124
24-Nov-25,5.24,5.29,5.07,5.22,125314
21-Nov-25,5.10,5.24,5.05,5.18,133378
19-Nov-25,5.12,5.15,4.72,5.00,742972
18-Nov-25,5.15,5.16,5.00,5.13,52666
17-Nov-25,5.18,5.19,4.91,5.14,110166
14-Nov-25,5.05,5.19,4.97,5.19,84068
13-Nov-25,5.12,5.15,4.92,5.05,81292
12-Nov-25,5.27,5.27,4.97,5.15,76292
11-Nov-25,5.15,5.27,5.07,5.27,110929
10-Nov-25,5.09,5.50,5.08,5.14,169381
07-Nov-25,5.77,5.90,5.01,5.01,269640
06-Nov-25,4.97,5.99,4.81,5.78,321537
05-Nov-25,4.95,4.99,4.93,4.99,182449
04-Nov-25,4.94,5.00,4.86,4.98,275197
03-Nov-25,5.00,5.00,4.74,4.94,239697
31-Oct-25,5.00,5.02,4.84,5.00,363767
30-Oct-25,4.68,5.13,4.68,4.99,528547
29-Oct-25,4.22,4.69,4.12,4.68,269140
28-Oct-25,4.24,4.25,4.06,4.19,64644
27-Oct-25,4.20,4.40,4.14,4.14,89773
24-Oct-25,39.97,40.99,39.90,39.90,148434
23-Oct-25,40.00,40.00,39.90,40.00,55981
22-Oct-25,39.98,40.00,39.98,40.00,43989
21-Oct-25,39.95,39.98,39.70,39.98,47871
20-Oct-25,39.50,40.00,39.50,39.98,31747
17-Oct-25,39.40,39.48,39.40,39.48,11836
16-Oct-25,37.82,39.00,37.79,39.00,231073
15-Oct-25,37.59,37.89,37.59,37.82,22641
14-Oct-25,38.39,38.40,36.00,36.98,126873
13-Oct-25,40.31,40.31,37.60,37.60,280868
10-Oct-25,40.78,40.80,40.30,40.30,40551
09-Oct-25,40.60,40.60,40.01,40.01,12121
08-Oct-25,40.03,41.80,39.95,40.16,88943
07-Oct-25,41.15,41.15,40.30,40.32,48566
06-Oct-25,39.98,42.99,39.98,41.15,241343
03-Oct-25,39.99,40.00,39.90,39.99,27986
02-Oct-25,39.50,39.99,39.50,39.99,51495
01-Oct-25,39.72,39.72,39.22,39.50,236440
30-Sep-25,40.01,40.01,39.70,39.71,55712
29-Sep-25,39.99,40.96,39.99,40.90,68183
26-Sep-25,39.99,40.00,39.16,40.00,75746
25-Sep-25,40.99,40.99,38.72,38.72,153961
24-Sep-25,40.99,40.99,39.91,40.99,76712
23-Sep-25,41.00,41.00,40.25,41.00,85659
22-Sep-25,40.80,41.93,40.30,41.80,379042
19-Sep-25,39.71,40.96,39.70,40.95,112528
18-Sep-25,40.18,41.30,40.18,41.30,44974
17-Sep-25,40.01,41.80,40.00,41.10,131328
16-Sep-25,39.71,41.25,39.36,41.25,289931
15-Sep-25,41.00,41.00,40.20,40.20,97331
12-Sep-25,41.98,43.00,40.00,42.20,398021
11-Sep-25,38.80,42.00,38.80,42.00,286920
10-Sep-25,42.60,42.99,37.90,37.90,251495
09-Sep-25,39.95,43.84,39.95,42.80,549772
08-Sep-25,39.94,39.96,38.01,39.96,91618
05-Sep-25,39.00,39.98,39.00,39.95,47747
04-Sep-25,38.89,39.94,37.53,39.89,141610
03-Sep-25,33.84,39.59,33.84,39.40,838294
02-Sep-25,32.89,33.17,32.89,33.17,62744
01-Sep-25,32.89,32.90,32.89,32.90,42769
29-Aug-25,32.87,32.90,32.56,32.90,59081
28-Aug-25,32.50,32.99,32.06,32.89,35987
27-Aug-25,32.02,32.25,32.02,32.03,112442
26-Aug-25,32.48,32.50,32.12,32.12,194896
25-Aug-25,32.48,32.49,32.15,32.15,55198
22-Aug-25,32.48,32.49,31.51,32.49,71249
21-Aug-25,32.49,32.50,32.24,32.24,71240
20-Aug-25,32.09,33.05,32.09,32.50,240104
19-Aug-25,32.50,32.50,31.26,31.26,346461
18-Aug-25,33.00,33.03,31.52,32.90,775733
15-Aug-25,30.00,33.50,30.00,33.16,410683
14-Aug-25,28.00,29.00,27.50,29.00,265732
13-Aug-25,28.13,28.88,28.13,28.80,111611
12-Aug-25,26.58,28.14,26.58,28.14,194396
11-Aug-25,26.37,26.50,26.37,26.50,37064
08-Aug-25,25.51,26.49,25.50,26.39,25942
07-Aug-25,26.13,26.50,26.13,26.50,78942
06-Aug-25,26.13,26.13,26.13,26.13,2613
05-Aug-25,26.14,26.14,25.41,25.41,5155
04-Aug-25,26.14,26.14,26.14,26.14,13070
01-Aug-25,25.98,26.14,25.98,26.14,28610
31-Jul-25,25.89,25.98,25.89,25.98,23325
30-Jul-25,25.41,26.00,24.80,25.99,53898
29-Jul-25,25.50,25.89,25.50,25.87,7726
28-Jul-25,25.91,25.91,25.91,25.91,5182
25-Jul-25,25.51,25.99,25.01,25.99,15350
23-Jul-25,26.13,26.13,25.51,26.09,23196
17-Jul-25,26.11,26.13,26.11,26.13,5224
16-Jul-25,25.01,26.14,25.01,26.14,18185
15-Jul-25,25.99,26.18,25.99,26.18,20811
14-Jul-25,25.31,26.23,25.18,26.23,30899
09-Jul-25,25.80,26.25,25.80,26.25,36397
08-Jul-25,25.80,25.99,25.80,25.99,15499
07-Jul-25,25.84,25.99,25.80,25.80,25846
03-Jul-25,25.11,25.99,25.11,25.90,59421
02-Jul-25,25.49,26.24,25.49,26.00,54027
01-Jul-25,25.49,25.49,25.46,25.46,5095
27-Jun-25,25.56,25.57,25.56,25.57,7669
26-Jun-25,25.56,25.57,25.49,25.57,56172
25-Jun-25,23.77,25.57,23.77,25.57,55816
24-Jun-25,24.48,24.48,23.65,23.78,11958
23-Jun-25,24.50,25.00,22.99,22.99,196901
20-Jun-25,25.17,25.58,24.90,25.00,22662
18-Jun-25,25.58,25.59,24.50,24.98,32417
17-Jun-25,24.86,25.30,24.86,25.30,37505
16-Jun-25,24.98,25.78,24.98,25.68,40394
13-Jun-25,24.98,24.98,24.01,24.01,7304
12-Jun-25,24.43,24.45,24.43,24.45,7332
11-Jun-25,24.28,24.45,24.19,24.19,19414
10-Jun-25,24.83,24.99,23.50,23.88,106049
09-Jun-25,25.38,25.38,24.99,24.99,12534
06-Jun-25,24.99,24.99,24.88,24.88,4987
05-Jun-25,25.78,25.78,24.13,24.69,54697
04-Jun-25,25.46,25.49,25.00,25.35,17726
03-Jun-25,25.68,25.68,25.68,25.68,2568
02-Jun-25,25.38,25.38,24.20,25.05,47251
30-May-25,25.19,25.21,23.81,23.81,34859
29-May-25,23.51,25.00,23.00,24.99,109994
28-May-25,25.78,25.78,24.49,24.49,39740
27-May-25,25.97,25.97,24.61,24.61,45211
26-May-25,25.49,25.79,25.40,25.40,35844
23-May-25,26.02,26.05,24.90,25.18,163998
22-May-25,26.68,26.68,26.67,26.67,8002
21-May-25,26.73,26.73,26.00,26.00,10473
20-May-25,26.73,26.74,26.00,26.42,60822
19-May-25,26.01,26.98,25.51,25.99,80927

*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: MNPR3