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
18/11/2024	5,17%	1,06	21,57	19,57	19,57	21,57	21K	10
14/11/2024	2,29%	0,46	20,51	20,50	20,50	21,80	127K	34
13/11/2024	0,30%	0,06	20,05	20,00	19,99	20,05	26K	8
12/11/2024	0,00%	0,00	19,99	19,21	19,21	19,99	32K	15
11/11/2024	-0,05%	-0,01	19,99	19,76	19,10	20,19	14K	7
08/11/2024	-0,99%	-0,20	20,00	20,00	19,99	20,00	46K	5
07/11/2024	-1,42%	-0,29	20,20	20,00	20,00	20,40	32K	6

06/11/2024	1,44%	0,29	20,49	20,49	20,00	20,49	39K	9
05/11/2024	2,54%	0,50	20,20	19,65	19,65	20,45	32K	15
04/11/2024	-0,20%	-0,04	19,70	19,70	19,70	20,28	8K	4
01/11/2024	-2,76%	-0,56	19,74	20,29	19,40	20,29	24K	12
31/10/2024	5,45%	1,05	20,30	19,25	19,25	20,50	45K	17
30/10/2024	-3,75%	-0,75	19,25	19,51	19,25	19,80	70K	19
29/10/2024	2,51%	0,49	20,00	19,75	19,75	20,00	12K	5
28/10/2024	-0,20%	-0,04	19,51	19,94	19,51	20,28	20K	6
25/10/2024	-0,31%	-0,06	19,55	19,50	19,47	20,06	82K	16
24/10/2024	-3,35%	-0,68	19,61	20,00	19,61	20,95	78K	18
23/10/2024	-0,83%	-0,17	20,29	20,22	20,22	20,42	6K	3
22/10/2024	-2,01%	-0,42	20,46	20,89	20,21	20,99	164K	27
21/10/2024	1,85%	0,38	20,88	20,52	20,23	20,90	37K	9
18/10/2024	2,50%	0,50	20,50	19,15	19,10	20,90	77K	17
17/10/2024	-2,01%	-0,41	20,00	20,00	19,00	20,00	33K	11
16/10/2024	2,05%	0,41	20,41	20,00	19,35	21,00	71K	20
15/10/2024	7,41%	1,38	20,00	19,45	18,81	20,00	61K	21
14/10/2024	-0,85%	-0,16	18,62	18,82	18,62	19,37	117K	27
11/10/2024	3,76%	0,68	18,78	18,39	18,10	18,93	127K	28
10/10/2024	-1,63%	-0,30	18,10	18,11	18,10	18,39	13K	4
09/10/2024	-0,54%	-0,10	18,40	18,97	18,10	18,97	95K	28
08/10/2024	-0,54%	-0,10	18,50	18,21	17,75	18,50	40K	11
07/10/2024	8,14%	1,40	18,60	17,40	17,30	19,00	152K	28
04/10/2024	-1,04%	-0,18	17,20	17,38	17,00	17,45	118K	11
03/10/2024	5,65%	0,93	17,38	17,38	17,38	17,38	3K	2
02/10/2024	-7,74%	-1,38	16,45	16,80	16,45	17,78	25K	13
27/09/2024	-0,39%	-0,07	17,83	17,20	17,20	17,83	12K	4
26/09/2024	1,19%	0,21	17,90	17,97	17,00	17,98	21K	8
25/09/2024	-0,06%	-0,01	17,69	17,69	17,69	17,70	46K	6
24/09/2024	3,51%	0,60	17,70	16,41	16,30	17,98	58K	18
23/09/2024	5,56%	0,90	17,10	16,19	15,81	17,50	181K	47
17/09/2024	0,12%	0,02	16,20	16,09	16,09	16,20	5K	3
16/09/2024	0,00%	0,00	16,18	15,50	15,50	16,18	25K	9
13/09/2024	-0,12%	-0,02	16,18	15,20	15,20	16,18	8K	5
12/09/2024	0,62%	0,10	16,20	16,09	16,09	16,20	6K	3
11/09/2024	-0,37%	-0,06	16,10	16,09	16,09	16,10	5K	3
09/09/2024	-0,19%	-0,03	16,16	16,00	16,00	16,16	10K	2
05/09/2024	0,31%	0,05	16,19	16,18	16,10	16,19	11K	3
04/09/2024	-0,25%	-0,04	16,14	15,50	15,50	16,14	25K	11
03/09/2024	0,00%	0,00	16,18	16,15	16,15	16,18	6K	3
02/09/2024	1,06%	0,17	16,18	16,18	16,18	16,18	2K	1
30/08/2024	0,00%	0,00	16,01	16,01	16,01	16,01	10K	4
29/08/2024	-1,72%	-0,28	16,01	16,01	16,01	16,01	3K	1
28/08/2024	3,23%	0,51	16,29	15,98	15,13	16,30	78K	29
27/08/2024	-0,06%	-0,01	15,78	15,19	15,19	15,78	56K	10
26/08/2024	4,43%	0,67	15,79	15,28	15,28	15,98	101K	11
23/08/2024	0,40%	0,06	15,12	15,13	14,60	15,13	33K	14
22/08/2024	-3,71%	-0,58	15,06	15,87	15,00	15,87	34K	13
21/08/2024	-3,16%	-0,51	15,64	15,71	15,64	16,28	33K	8
20/08/2024	-0,92%	-0,15	16,15	16,14	16,14	16,15	3K	2
19/08/2024	1,88%	0,30	16,30	15,46	15,45	16,30	22K	10
16/08/2024	-1,23%	-0,20	16,00	15,10	15,10	16,28	37K	7
15/08/2024	-1,22%	-0,20	16,20	16,20	16,01	16,20	13K	4
14/08/2024	0,12%	0,02	16,40	16,39	16,00	16,40	28K	9
13/08/2024	6,99%	1,07	16,38	15,49	15,49	16,49	61K	24
12/08/2024	14,34%	1,92	15,31	13,70	13,31	15,31	100K	41
08/08/2024	-2,26%	-0,31	13,39	13,59	12,70	13,68	55K	19
07/08/2024	3,24%	0,43	13,70	13,69	13,69	13,70	8K	4
06/08/2024	1,45%	0,19	13,27	13,43	12,81	13,43	41K	19
05/08/2024	-5,63%	-0,78	13,08	13,00	13,00	13,70	144K	41
02/08/2024	2,59%	0,35	13,86	13,98	13,51	13,99	12K	9
01/08/2024	-9,15%	-1,36	13,51	14,32	13,51	14,54	27K	10
31/07/2024	7,68%	1,06	14,87	13,81	13,81	14,87	12K	7
30/07/2024	-7,19%	-1,07	13,81	14,50	13,81	14,50	20K	10
29/07/2024	7,98%	1,10	14,88	13,77	13,77	15,00	93K	35
26/07/2024	0,00%	0,00	13,78	13,40	13,35	13,78	26K	15
25/07/2024	-0,07%	-0,01	13,78	13,20	13,20	13,78	24K	9
24/07/2024	2,22%	0,30	13,79	13,64	13,03	13,80	74K	34
23/07/2024	8,79%	1,09	13,49	12,49	12,49	13,60	197K	60
22/07/2024	-6,06%	-0,80	12,40	13,20	12,10	13,20	105K	31
19/07/2024	0,38%	0,05	13,20	13,20	13,20	13,20	17K	2
18/07/2024	-2,45%	-0,33	13,15	13,06	12,26	13,15	72K	21
17/07/2024	3,61%	0,47	13,48	13,11	13,11	13,48	4K	3
16/07/2024	-1,51%	-0,20	13,01	13,22	13,00	13,22	32K	7
15/07/2024	-3,58%	-0,49	13,21	13,15	13,15	13,49	15K	7
12/07/2024	0,29%	0,04	13,70	13,79	13,60	13,80	18K	4
11/07/2024	1,19%	0,16	13,66	13,02	13,00	13,70	187K	25
10/07/2024	3,85%	0,50	13,50	13,00	12,99	13,50	52K	12
09/07/2024	0,00%	0,00	13,00	13,00	13,00	13,00	6K	1
08/07/2024	-1,29%	-0,17	13,00	13,00	13,00	13,00	8K	2
05/07/2024	-4,57%	-0,63	13,17	13,69	12,72	13,69	61K	24
04/07/2024	4,55%	0,60	13,80	13,40	13,40	13,80	34K	10
03/07/2024	-2,08%	-0,28	13,20	13,34	12,50	14,00	209K	65
02/07/2024	10,04%	1,23	13,48	12,58	12,35	13,48	45K	15
01/07/2024	3,81%	0,45	12,25	11,90	11,60	13,00	162K	41
28/06/2024	3,51%	0,40	11,80	11,50	11,50	11,90	19K	7
27/06/2024	1,79%	0,20	11,40	11,30	11,30	11,90	53K	13
26/06/2024	3,99%	0,43	11,20	11,00	11,00	11,20	13K	4
25/06/2024	-2,09%	-0,23	10,77	10,81	10,77	10,82	24K	12
24/06/2024	-0,90%	-0,10	11,00	11,00	11,00	11,00	1K	1
21/06/2024	-7,50%	-0,90	11,10	11,10	10,87	11,44	44K	27
20/06/2024	7,33%	0,82	12,00	11,16	11,16	12,31	32K	14
19/06/2024	4,49%	0,48	11,18	10,50	10,50	11,18	49K	22
18/06/2024	3,68%	0,38	10,70	10,55	10,55	11,00	31K	14
17/06/2024	-1,71%	-0,18	10,32	11,00	10,32	11,00	9K	7
14/06/2024	2,94%	0,30	10,50	10,25	10,03	10,50	265K	47
13/06/2024	-2,86%	-0,30	10,20	10,20	10,20	10,20	11K	5
12/06/2024	-2,78%	-0,30	10,50	10,50	10,50	10,50	1K	1
11/06/2024	3,75%	0,39	10,80	10,80	10,80	10,80	1K	1
10/06/2024	-5,36%	-0,59	10,41	11,14	10,38	11,14	16K	5
07/06/2024	0,00%	0,00	11,00	11,00	11,00	11,40	20K	5
06/06/2024	7,74%	0,79	11,00	10,40	10,40	11,00	29K	14
05/06/2024	-7,18%	-0,79	10,21	11,00	10,21	11,00	9K	7
03/06/2024	2,80%	0,30	11,00	10,95	10,95	11,50	32K	12
31/05/2024	-5,14%	-0,58	10,70	11,08	10,52	11,08	33K	13
29/05/2024	-1,91%	-0,22	11,28	11,00	11,00	11,28	44K	17
28/05/2024	-4,17%	-0,50	11,50	12,29	11,50	12,29	18K	9
27/05/2024	-4,76%	-0,60	12,00	12,21	11,80	12,21	52K	24
23/05/2024	-2,85%	-0,37	12,60	12,61	12,60	12,61	4K	2
21/05/2024	0,00%	0,00	12,97	12,90	12,90	12,97	26K	2
20/05/2024	1,33%	0,17	12,97	12,95	12,90	12,97	28K	7
17/05/2024	-1,54%	-0,20	12,80	12,46	12,40	12,99	284K	60
16/05/2024	6,04%	0,74	13,00	12,39	12,20	13,00	106K	44
15/05/2024	-11,74%	-1,63	12,26	13,20	12,11	13,40	70K	36
14/05/2024	3,58%	0,48	13,89	13,89	13,89	13,89	1K	1
13/05/2024	-3,04%	-0,42	13,41	13,80	13,35	13,80	12K	8
10/05/2024	-8,35%	-1,26	13,83	13,60	13,21	13,91	62K	21
09/05/2024	0,67%	0,10	15,09	15,25	14,22	15,25	27K	4
08/05/2024	-2,91%	-0,45	14,99	15,48	14,14	15,48	62K	24
07/05/2024	7,52%	1,08	15,44	15,48	13,50	15,48	178K	49
06/05/2024	-17,94%	-3,14	14,36	16,31	12,25	16,31	456K	88
02/05/2024	-4,79%	-0,88	17,50	17,59	17,50	17,59	16K	6
26/04/2024	0,00%	0,00	18,38	18,38	18,38	18,38	2K	1
25/04/2024	2,17%	0,39	18,38	18,56	18,38	18,56	43K	3
24/04/2024	-4,76%	-0,90	17,99	18,11	17,99	18,20	68K	18
23/04/2024	-0,42%	-0,08	18,89	18,99	18,89	18,99	13K	3
19/04/2024	-	-	18,97	18,50	18,50	19,00	43K	9

Date,Open,High,Low,Close,Volume
18-Nov-24,19.57,21.57,19.57,21.57,20519
14-Nov-24,20.50,21.80,20.50,20.51,126749
13-Nov-24,20.00,20.05,19.99,20.05,26018
12-Nov-24,19.21,19.99,19.21,19.99,31615
11-Nov-24,19.76,20.19,19.10,19.99,13637
08-Nov-24,20.00,20.00,19.99,20.00,45999
07-Nov-24,20.00,20.40,20.00,20.20,32061
06-Nov-24,20.49,20.49,20.00,20.49,38643
05-Nov-24,19.65,20.45,19.65,20.20,32343
04-Nov-24,19.70,20.28,19.70,19.70,7968
01-Nov-24,20.29,20.29,19.40,19.74,23563
31-Oct-24,19.25,20.50,19.25,20.30,44508
30-Oct-24,19.51,19.80,19.25,19.25,69903
29-Oct-24,19.75,20.00,19.75,20.00,11924
28-Oct-24,19.94,20.28,19.51,19.51,19875
25-Oct-24,19.50,20.06,19.47,19.55,81709
24-Oct-24,20.00,20.95,19.61,19.61,78006
23-Oct-24,20.22,20.42,20.22,20.29,6093
22-Oct-24,20.89,20.99,20.21,20.46,164058
21-Oct-24,20.52,20.90,20.23,20.88,37327
18-Oct-24,19.15,20.90,19.10,20.50,76549
17-Oct-24,20.00,20.00,19.00,20.00,33312
16-Oct-24,20.00,21.00,19.35,20.41,71433
15-Oct-24,19.45,20.00,18.81,20.00,60710
14-Oct-24,18.82,19.37,18.62,18.62,116998
11-Oct-24,18.39,18.93,18.10,18.78,127378
10-Oct-24,18.11,18.39,18.10,18.10,12700
09-Oct-24,18.97,18.97,18.10,18.40,95283
08-Oct-24,18.21,18.50,17.75,18.50,40194
07-Oct-24,17.40,19.00,17.30,18.60,152109
04-Oct-24,17.38,17.45,17.00,17.20,117977
03-Oct-24,17.38,17.38,17.38,17.38,3476
02-Oct-24,16.80,17.78,16.45,16.45,25223
27-Sep-24,17.20,17.83,17.20,17.83,12223
26-Sep-24,17.97,17.98,17.00,17.90,21415
25-Sep-24,17.69,17.70,17.69,17.69,45996
24-Sep-24,16.41,17.98,16.30,17.70,57701
23-Sep-24,16.19,17.50,15.81,17.10,181360
17-Sep-24,16.09,16.20,16.09,16.20,4839
16-Sep-24,15.50,16.18,15.50,16.18,25199
13-Sep-24,15.20,16.18,15.20,16.18,7951
12-Sep-24,16.09,16.20,16.09,16.20,6449
11-Sep-24,16.09,16.10,16.09,16.10,4829
09-Sep-24,16.00,16.16,16.00,16.16,9616
05-Sep-24,16.18,16.19,16.10,16.19,11287
04-Sep-24,15.50,16.14,15.50,16.14,25436
03-Sep-24,16.15,16.18,16.15,16.18,6466
02-Sep-24,16.18,16.18,16.18,16.18,1618
30-Aug-24,16.01,16.01,16.01,16.01,9606
29-Aug-24,16.01,16.01,16.01,16.01,3202
28-Aug-24,15.98,16.30,15.13,16.29,78176
27-Aug-24,15.19,15.78,15.19,15.78,56212
26-Aug-24,15.28,15.98,15.28,15.79,100997
23-Aug-24,15.13,15.13,14.60,15.12,32851
22-Aug-24,15.87,15.87,15.00,15.06,33502
21-Aug-24,15.71,16.28,15.64,15.64,32974
20-Aug-24,16.14,16.15,16.14,16.15,3229
19-Aug-24,15.46,16.30,15.45,16.30,22296
16-Aug-24,15.10,16.28,15.10,16.00,37272
15-Aug-24,16.20,16.20,16.01,16.20,12940
14-Aug-24,16.39,16.40,16.00,16.40,27820
13-Aug-24,15.49,16.49,15.49,16.38,61189
12-Aug-24,13.70,15.31,13.31,15.31,99840
08-Aug-24,13.59,13.68,12.70,13.39,55301
07-Aug-24,13.69,13.70,13.69,13.70,8216
06-Aug-24,13.43,13.43,12.81,13.27,41263
05-Aug-24,13.00,13.70,13.00,13.08,143744
02-Aug-24,13.98,13.99,13.51,13.86,12400
01-Aug-24,14.32,14.54,13.51,13.51,27364
31-Jul-24,13.81,14.87,13.81,14.87,11555
30-Jul-24,14.50,14.50,13.81,13.81,19903
29-Jul-24,13.77,15.00,13.77,14.88,93499
26-Jul-24,13.40,13.78,13.35,13.78,25730
25-Jul-24,13.20,13.78,13.20,13.78,24431
24-Jul-24,13.64,13.80,13.03,13.79,74031
23-Jul-24,12.49,13.60,12.49,13.49,197463
22-Jul-24,13.20,13.20,12.10,12.40,105456
19-Jul-24,13.20,13.20,13.20,13.20,17130
18-Jul-24,13.06,13.15,12.26,13.15,71981
17-Jul-24,13.11,13.48,13.11,13.48,4006
16-Jul-24,13.22,13.22,13.00,13.01,31586
15-Jul-24,13.15,13.49,13.15,13.21,14548
12-Jul-24,13.79,13.80,13.60,13.70,17729
11-Jul-24,13.02,13.70,13.00,13.66,186968
10-Jul-24,13.00,13.50,12.99,13.50,51716
09-Jul-24,13.00,13.00,13.00,13.00,6500
08-Jul-24,13.00,13.00,13.00,13.00,7800
05-Jul-24,13.69,13.69,12.72,13.17,60761
04-Jul-24,13.40,13.80,13.40,13.80,34193
03-Jul-24,13.34,14.00,12.50,13.20,209329
02-Jul-24,12.58,13.48,12.35,13.48,44743
01-Jul-24,11.90,13.00,11.60,12.25,161753
28-Jun-24,11.50,11.90,11.50,11.80,18684
27-Jun-24,11.30,11.90,11.30,11.40,52586
26-Jun-24,11.00,11.20,11.00,11.20,13340
25-Jun-24,10.81,10.82,10.77,10.77,23723
24-Jun-24,11.00,11.00,11.00,11.00,1100
21-Jun-24,11.10,11.44,10.87,11.10,44192
20-Jun-24,11.16,12.31,11.16,12.00,32252
19-Jun-24,10.50,11.18,10.50,11.18,49227
18-Jun-24,10.55,11.00,10.55,10.70,31461
17-Jun-24,11.00,11.00,10.32,10.32,9384
14-Jun-24,10.25,10.50,10.03,10.50,264726
13-Jun-24,10.20,10.20,10.20,10.20,11220
12-Jun-24,10.50,10.50,10.50,10.50,1050
11-Jun-24,10.80,10.80,10.80,10.80,1080
10-Jun-24,11.14,11.14,10.38,10.41,16398
07-Jun-24,11.00,11.40,11.00,11.00,19840
06-Jun-24,10.40,11.00,10.40,11.00,29334
05-Jun-24,11.00,11.00,10.21,10.21,9467
03-Jun-24,10.95,11.50,10.95,11.00,32352
31-May-24,11.08,11.08,10.52,10.70,32651
29-May-24,11.00,11.28,11.00,11.28,44239
28-May-24,12.29,12.29,11.50,11.50,17641
27-May-24,12.21,12.21,11.80,12.00,51573
23-May-24,12.61,12.61,12.60,12.60,3781
21-May-24,12.90,12.97,12.90,12.97,25870
20-May-24,12.95,12.97,12.90,12.97,28487
17-May-24,12.46,12.99,12.40,12.80,283515
16-May-24,12.39,13.00,12.20,13.00,105651
15-May-24,13.20,13.40,12.11,12.26,70195
14-May-24,13.89,13.89,13.89,13.89,1389
13-May-24,13.80,13.80,13.35,13.41,12173
10-May-24,13.60,13.91,13.21,13.83,61972
09-May-24,15.25,15.25,14.22,15.09,27228
08-May-24,15.48,15.48,14.14,14.99,61560
07-May-24,15.48,15.48,13.50,15.44,178129
06-May-24,16.31,16.31,12.25,14.36,455814
02-May-24,17.59,17.59,17.50,17.50,15804
26-Apr-24,18.38,18.38,18.38,18.38,1838
25-Apr-24,18.56,18.56,18.38,18.38,42652
24-Apr-24,18.11,18.20,17.99,17.99,68409
23-Apr-24,18.99,18.99,18.89,18.89,13241
19-Apr-24,18.50,19.00,18.50,18.97,43458

*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