Cotação atual, histórico e gráfico do papel: MPLU3

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 MPLU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2019	-0,15%	-0,04	26,80	26,82	26,80	26,85	494K	37
18/04/2019	-0,11%	-0,03	26,84	26,84	26,82	26,86	303K	42
17/04/2019	0,11%	0,03	26,87	26,84	26,79	26,87	1M	351
16/04/2019	0,00%	0,00	26,84	26,79	26,73	26,90	3M	153
15/04/2019	-0,04%	-0,01	26,84	26,84	26,84	26,90	2M	206
12/04/2019	0,04%	0,01	26,85	26,84	26,84	26,88	902K	101
11/04/2019	-0,07%	-0,02	26,84	26,74	26,74	26,90	671K	106
10/04/2019	0,07%	0,02	26,86	26,74	26,73	26,91	46M	347
09/04/2019	0,41%	0,11	26,84	26,84	26,84	26,85	7M	416
08/04/2019	-0,04%	-0,01	26,73	26,74	26,70	26,78	5M	806
05/04/2019	-0,37%	-0,10	26,74	26,75	26,72	26,82	3M	658

04/04/2019	0,00%	0,00	26,84	26,84	26,76	26,86	7M	682
03/04/2019	0,00%	0,00	26,84	26,84	26,84	26,86	15M	1.152
02/04/2019	-0,56%	-0,15	26,84	26,84	26,63	26,95	30M	1.119
01/04/2019	0,56%	0,15	26,99	26,70	26,61	27,15	4M	658
29/03/2019	0,64%	0,17	26,84	26,66	26,66	26,89	6M	1.098
28/03/2019	-0,11%	-0,03	26,67	26,70	26,59	26,77	9M	511
27/03/2019	-0,07%	-0,02	26,70	26,69	26,59	26,70	5M	650
26/03/2019	-0,15%	-0,04	26,72	26,74	26,67	26,78	5M	635
25/03/2019	-0,11%	-0,03	26,76	26,66	26,65	26,76	7M	628
22/03/2019	0,04%	0,01	26,79	26,70	26,67	26,79	18M	1.052
21/03/2019	0,15%	0,04	26,78	26,74	26,65	26,79	12M	1.425
20/03/2019	0,15%	0,04	26,74	26,67	26,66	26,74	8M	1.348
19/03/2019	-0,22%	-0,06	26,70	26,74	26,69	26,79	57M	912
18/03/2019	0,26%	0,07	26,76	26,68	26,66	26,80	6M	1.206
15/03/2019	-0,26%	-0,07	26,69	26,70	26,68	26,83	12M	766
14/03/2019	0,53%	0,14	26,76	26,62	26,55	26,89	5M	901
13/03/2019	0,08%	0,02	26,62	26,60	26,55	26,68	11M	1.260
12/03/2019	0,00%	0,00	26,60	26,60	26,54	26,70	10M	1.163
11/03/2019	-0,30%	-0,08	26,60	26,50	26,45	26,71	6M	1.506
08/03/2019	0,83%	0,22	26,68	26,45	26,44	26,68	5M	794
07/03/2019	0,00%	0,00	26,46	26,42	26,39	26,51	9M	921
06/03/2019	-0,53%	-0,14	26,46	26,57	26,34	26,59	5M	888
01/03/2019	-0,26%	-0,07	26,60	26,66	26,59	26,69	4M	1.371
28/02/2019	0,79%	0,21	26,67	26,45	26,44	26,70	7M	1.183
27/02/2019	-0,15%	-0,04	26,46	26,48	26,42	26,55	2M	606
26/02/2019	-0,04%	-0,01	26,50	26,46	26,44	26,68	9M	1.510
25/02/2019	0,23%	0,06	26,51	26,49	26,38	26,71	5M	1.211
22/02/2019	0,23%	0,06	26,45	26,30	26,25	26,58	13M	1.707
21/02/2019	0,00%	0,00	26,39	26,40	26,26	26,43	5M	1.014
20/02/2019	0,30%	0,08	26,39	26,34	26,20	26,43	11M	1.520
19/02/2019	0,08%	0,02	26,31	26,29	26,18	26,39	3M	877
18/02/2019	-0,53%	-0,14	26,29	26,33	26,10	26,36	4M	603
15/02/2019	0,61%	0,16	26,43	26,30	26,30	26,76	8M	1.559
14/02/2019	-0,49%	-0,13	26,27	26,37	26,26	26,50	5M	1.174
13/02/2019	0,04%	0,01	26,40	26,30	26,16	26,49	7M	926
12/02/2019	0,30%	0,08	26,39	26,27	26,22	26,54	6M	1.124
11/02/2019	0,00%	0,00	26,31	26,31	26,01	26,31	7M	1.609
08/02/2019	-0,34%	-0,09	26,31	26,40	26,16	26,40	3M	661
07/02/2019	0,04%	0,01	26,40	26,36	26,00	26,48	5M	850
06/02/2019	0,50%	0,13	26,39	26,23	26,16	26,55	4M	819
05/02/2019	0,69%	0,18	26,26	25,97	25,97	26,55	9M	1.041
04/02/2019	0,31%	0,08	26,08	26,00	25,88	26,17	3M	754
01/02/2019	0,00%	0,00	26,00	25,99	25,83	26,14	4M	1.097
31/01/2019	1,25%	0,32	26,00	25,75	25,66	26,07	8M	1.324
30/01/2019	0,20%	0,05	25,68	25,62	25,46	25,74	4M	652
29/01/2019	-0,47%	-0,12	25,63	25,75	25,51	25,75	4M	734
28/01/2019	0,19%	0,05	25,75	25,55	25,24	25,75	7M	1.496
24/01/2019	0,43%	0,11	25,70	25,56	25,40	25,77	8M	879
23/01/2019	0,35%	0,09	25,59	25,51	25,37	25,59	3M	638
22/01/2019	0,04%	0,01	25,50	25,49	25,35	25,50	4M	877
21/01/2019	-0,78%	-0,20	25,49	25,60	25,36	25,61	4M	728
18/01/2019	1,14%	0,29	25,69	25,40	25,27	25,69	5M	682
17/01/2019	0,95%	0,24	25,40	25,17	25,10	25,42	6M	625
16/01/2019	-0,59%	-0,15	25,16	25,31	25,06	25,39	3M	564
15/01/2019	0,92%	0,23	25,31	25,08	25,05	25,41	9M	860
14/01/2019	-0,28%	-0,07	25,08	25,13	25,06	25,25	7M	877
11/01/2019	-0,04%	-0,01	25,15	25,05	25,05	25,25	4M	582
10/01/2019	0,12%	0,03	25,16	25,13	25,02	25,25	3M	656
09/01/2019	0,08%	0,02	25,13	25,16	25,03	25,24	4M	683
08/01/2019	0,04%	0,01	25,11	25,20	24,97	25,34	20M	501
07/01/2019	0,28%	0,07	25,10	25,00	24,89	25,37	6M	800
04/01/2019	0,36%	0,09	25,03	24,93	24,90	25,19	4M	738
03/01/2019	0,04%	0,01	24,94	24,90	24,86	25,10	3M	809
02/01/2019	-0,87%	-0,22	24,93	25,09	24,82	25,10	7M	1.150
28/12/2018	0,88%	0,22	25,15	24,90	24,66	25,15	5M	913
27/12/2018	0,32%	0,08	24,93	24,70	24,65	24,93	4M	938
26/12/2018	0,20%	0,05	24,85	24,72	24,60	24,86	3M	567
21/12/2018	0,16%	0,04	24,80	24,90	24,62	24,95	4M	498
20/12/2018	0,00%	0,00	24,76	24,73	24,63	24,90	10M	1.884
19/12/2018	0,00%	0,00	24,76	24,76	24,64	24,90	14M	915
18/12/2018	0,00%	0,00	24,76	24,71	24,60	24,95	10M	986
17/12/2018	-0,40%	-0,10	24,76	24,78	24,67	24,86	5M	618
14/12/2018	0,00%	0,00	24,86	24,74	24,41	25,06	6M	1.139
13/12/2018	-0,12%	-0,03	24,86	24,89	24,85	25,07	2M	565
12/12/2018	0,16%	0,04	24,89	24,72	24,72	25,13	6M	1.037
11/12/2018	0,57%	0,14	24,85	24,77	24,56	24,85	51M	596
10/12/2018	-0,20%	-0,05	24,71	24,76	24,55	24,84	4M	767
07/12/2018	0,41%	0,10	24,76	24,70	24,59	24,98	6M	1.038
06/12/2018	-1,36%	-0,34	24,66	24,80	24,52	24,80	5M	1.066
05/12/2018	1,38%	0,34	25,00	24,65	24,48	25,00	2M	582
04/12/2018	-1,44%	-0,36	24,66	25,01	24,61	25,01	7M	879
03/12/2018	0,48%	0,12	25,02	24,91	24,55	25,02	7M	1.061
30/11/2018	1,43%	0,35	24,90	24,46	24,46	24,90	94M	1.228
29/11/2018	0,20%	0,05	24,55	24,44	24,44	25,24	8M	1.137
28/11/2018	-0,65%	-0,16	24,50	24,70	24,28	24,70	6M	1.300
27/11/2018	-0,20%	-0,05	24,66	24,67	24,34	24,68	10M	1.901
26/11/2018	-0,04%	-0,01	24,71	24,77	24,60	24,86	4M	878
23/11/2018	-0,32%	-0,08	24,72	24,77	24,47	24,80	3M	924
22/11/2018	0,32%	0,08	24,80	24,72	24,66	24,81	3M	811
21/11/2018	-0,36%	-0,09	24,72	24,72	24,65	24,90	5M	1.514
19/11/2018	-0,60%	-0,15	24,81	24,78	24,74	24,90	3M	866
16/11/2018	-0,20%	-0,05	24,96	25,05	24,69	25,05	5M	1.274
14/11/2018	-0,40%	-0,10	25,01	25,08	24,65	25,08	10M	2.519
13/11/2018	-1,26%	-0,32	25,11	25,42	25,05	25,42	10M	1.584
12/11/2018	1,07%	0,27	25,43	25,25	25,00	25,44	4M	1.023
09/11/2018	-0,40%	-0,10	25,16	25,10	24,83	25,25	14M	1.365
08/11/2018	-1,29%	-0,33	25,26	25,59	24,93	25,65	8M	1.330
07/11/2018	1,91%	0,48	25,59	25,20	24,46	25,94	14M	1.914
06/11/2018	-2,49%	-0,64	25,11	25,55	25,11	26,00	8M	1.765
05/11/2018	0,00%	0,00	25,75	25,68	25,36	25,75	7M	1.867
01/11/2018	2,02%	0,51	25,75	25,30	25,17	25,75	10M	2.437
31/10/2018	0,60%	0,15	25,24	25,20	25,00	25,40	7M	2.073
30/10/2018	0,80%	0,20	25,09	24,90	24,88	25,31	6M	1.385
29/10/2018	0,24%	0,06	24,89	24,81	24,67	25,15	6M	1.796
26/10/2018	0,49%	0,12	24,83	24,67	24,45	25,18	13M	1.423
25/10/2018	-0,04%	-0,01	24,71	24,10	24,00	24,87	13M	2.186
24/10/2018	-0,64%	-0,16	24,72	24,73	24,58	24,93	4M	820
23/10/2018	-0,12%	-0,03	24,88	24,92	24,74	25,11	3M	709
22/10/2018	0,52%	0,13	24,91	24,81	24,60	25,28	4M	1.170
19/10/2018	1,10%	0,27	24,78	24,56	24,51	24,82	5M	989
18/10/2018	-0,61%	-0,15	24,51	24,59	24,50	24,89	4M	1.171
17/10/2018	0,57%	0,14	24,66	24,40	24,17	24,75	4M	1.070
16/10/2018	0,49%	0,12	24,52	24,45	24,16	24,64	6M	1.716
15/10/2018	0,00%	0,00	24,40	24,42	24,36	24,60	5M	1.357
11/10/2018	-0,85%	-0,21	24,40	24,68	24,33	24,76	16M	1.627
10/10/2018	-0,73%	-0,18	24,61	24,77	24,60	24,83	4M	834
09/10/2018	0,28%	0,07	24,79	24,85	24,58	24,97	10M	1.401
08/10/2018	0,08%	0,02	24,72	24,73	24,54	25,24	5M	1.393
05/10/2018	-0,20%	-0,05	24,70	24,99	24,48	24,99	4M	1.083
04/10/2018	1,43%	0,35	24,75	24,25	24,01	24,82	5M	1.271
03/10/2018	0,99%	0,24	24,40	24,00	24,00	24,98	6M	1.430
02/10/2018	-0,37%	-0,09	24,16	24,31	24,13	24,39	6M	1.541
01/10/2018	-	-	24,25	24,27	24,04	24,35	3M	793

Date,Open,High,Low,Close,Volume
22-Apr-19,26.82,26.85,26.80,26.80,493546
18-Apr-19,26.84,26.86,26.82,26.84,303357
17-Apr-19,26.84,26.87,26.79,26.87,1131308
16-Apr-19,26.79,26.90,26.73,26.84,2692328
15-Apr-19,26.84,26.90,26.84,26.84,2198506
12-Apr-19,26.84,26.88,26.84,26.85,901966
11-Apr-19,26.74,26.90,26.74,26.84,671431
10-Apr-19,26.74,26.91,26.73,26.86,45638776
09-Apr-19,26.84,26.85,26.84,26.84,6736917
08-Apr-19,26.74,26.78,26.70,26.73,4842293
05-Apr-19,26.75,26.82,26.72,26.74,2793082
04-Apr-19,26.84,26.86,26.76,26.84,7060409
03-Apr-19,26.84,26.86,26.84,26.84,14969343
02-Apr-19,26.84,26.95,26.63,26.84,30129134
01-Apr-19,26.70,27.15,26.61,26.99,4167430
29-Mar-19,26.66,26.89,26.66,26.84,5910971
28-Mar-19,26.70,26.77,26.59,26.67,8907204
27-Mar-19,26.69,26.70,26.59,26.70,4700301
26-Mar-19,26.74,26.78,26.67,26.72,4798580
25-Mar-19,26.66,26.76,26.65,26.76,7477194
22-Mar-19,26.70,26.79,26.67,26.79,18225641
21-Mar-19,26.74,26.79,26.65,26.78,12388713
20-Mar-19,26.67,26.74,26.66,26.74,8357883
19-Mar-19,26.74,26.79,26.69,26.70,57359718
18-Mar-19,26.68,26.80,26.66,26.76,5747510
15-Mar-19,26.70,26.83,26.68,26.69,12363820
14-Mar-19,26.62,26.89,26.55,26.76,5252015
13-Mar-19,26.60,26.68,26.55,26.62,10802973
12-Mar-19,26.60,26.70,26.54,26.60,9689891
11-Mar-19,26.50,26.71,26.45,26.60,5636622
08-Mar-19,26.45,26.68,26.44,26.68,4962855
07-Mar-19,26.42,26.51,26.39,26.46,8664366
06-Mar-19,26.57,26.59,26.34,26.46,4884553
01-Mar-19,26.66,26.69,26.59,26.60,4484526
28-Feb-19,26.45,26.70,26.44,26.67,7250652
27-Feb-19,26.48,26.55,26.42,26.46,2499734
26-Feb-19,26.46,26.68,26.44,26.50,9228006
25-Feb-19,26.49,26.71,26.38,26.51,5128444
22-Feb-19,26.30,26.58,26.25,26.45,13011939
21-Feb-19,26.40,26.43,26.26,26.39,5366754
20-Feb-19,26.34,26.43,26.20,26.39,11020239
19-Feb-19,26.29,26.39,26.18,26.31,3245863
18-Feb-19,26.33,26.36,26.10,26.29,3824867
15-Feb-19,26.30,26.76,26.30,26.43,7532715
14-Feb-19,26.37,26.50,26.26,26.27,4563706
13-Feb-19,26.30,26.49,26.16,26.40,6869457
12-Feb-19,26.27,26.54,26.22,26.39,5659646
11-Feb-19,26.31,26.31,26.01,26.31,7032259
08-Feb-19,26.40,26.40,26.16,26.31,2648282
07-Feb-19,26.36,26.48,26.00,26.40,5472610
06-Feb-19,26.23,26.55,26.16,26.39,3573700
05-Feb-19,25.97,26.55,25.97,26.26,8928542
04-Feb-19,26.00,26.17,25.88,26.08,2901273
01-Feb-19,25.99,26.14,25.83,26.00,3768426
31-Jan-19,25.75,26.07,25.66,26.00,8243951
30-Jan-19,25.62,25.74,25.46,25.68,3543615
29-Jan-19,25.75,25.75,25.51,25.63,4170666
28-Jan-19,25.55,25.75,25.24,25.75,7065996
24-Jan-19,25.56,25.77,25.40,25.70,7799250
23-Jan-19,25.51,25.59,25.37,25.59,2741523
22-Jan-19,25.49,25.50,25.35,25.50,4151772
21-Jan-19,25.60,25.61,25.36,25.49,4437562
18-Jan-19,25.40,25.69,25.27,25.69,5354701
17-Jan-19,25.17,25.42,25.10,25.40,6242136
16-Jan-19,25.31,25.39,25.06,25.16,2882324
15-Jan-19,25.08,25.41,25.05,25.31,8938998
14-Jan-19,25.13,25.25,25.06,25.08,6603096
11-Jan-19,25.05,25.25,25.05,25.15,3901255
10-Jan-19,25.13,25.25,25.02,25.16,3186805
09-Jan-19,25.16,25.24,25.03,25.13,3592189
08-Jan-19,25.20,25.34,24.97,25.11,19835945
07-Jan-19,25.00,25.37,24.89,25.10,6091161
04-Jan-19,24.93,25.19,24.90,25.03,3973771
03-Jan-19,24.90,25.10,24.86,24.94,2998021
02-Jan-19,25.09,25.10,24.82,24.93,6670704
28-Dec-18,24.90,25.15,24.66,25.15,4840417
27-Dec-18,24.70,24.93,24.65,24.93,4157114
26-Dec-18,24.72,24.86,24.60,24.85,2663778
21-Dec-18,24.90,24.95,24.62,24.80,4058033
20-Dec-18,24.73,24.90,24.63,24.76,9855942
19-Dec-18,24.76,24.90,24.64,24.76,13971278
18-Dec-18,24.71,24.95,24.60,24.76,10060362
17-Dec-18,24.78,24.86,24.67,24.76,5168128
14-Dec-18,24.74,25.06,24.41,24.86,6008092
13-Dec-18,24.89,25.07,24.85,24.86,2035400
12-Dec-18,24.72,25.13,24.72,24.89,5809635
11-Dec-18,24.77,24.85,24.56,24.85,51100271
10-Dec-18,24.76,24.84,24.55,24.71,4180182
07-Dec-18,24.70,24.98,24.59,24.76,6166020
06-Dec-18,24.80,24.80,24.52,24.66,5124859
05-Dec-18,24.65,25.00,24.48,25.00,2198390
04-Dec-18,25.01,25.01,24.61,24.66,6833064
03-Dec-18,24.91,25.02,24.55,25.02,6702478
30-Nov-18,24.46,24.90,24.46,24.90,93660891
29-Nov-18,24.44,25.24,24.44,24.55,8491347
28-Nov-18,24.70,24.70,24.28,24.50,5640303
27-Nov-18,24.67,24.68,24.34,24.66,9945430
26-Nov-18,24.77,24.86,24.60,24.71,4003025
23-Nov-18,24.77,24.80,24.47,24.72,3317366
22-Nov-18,24.72,24.81,24.66,24.80,2562963
21-Nov-18,24.72,24.90,24.65,24.72,5078690
19-Nov-18,24.78,24.90,24.74,24.81,2804121
16-Nov-18,25.05,25.05,24.69,24.96,4539249
14-Nov-18,25.08,25.08,24.65,25.01,9754596
13-Nov-18,25.42,25.42,25.05,25.11,9700667
12-Nov-18,25.25,25.44,25.00,25.43,4059792
09-Nov-18,25.10,25.25,24.83,25.16,14493292
08-Nov-18,25.59,25.65,24.93,25.26,8141367
07-Nov-18,25.20,25.94,24.46,25.59,13543299
06-Nov-18,25.55,26.00,25.11,25.11,8067036
05-Nov-18,25.68,25.75,25.36,25.75,7441632
01-Nov-18,25.30,25.75,25.17,25.75,10233670
31-Oct-18,25.20,25.40,25.00,25.24,7298023
30-Oct-18,24.90,25.31,24.88,25.09,5660128
29-Oct-18,24.81,25.15,24.67,24.89,6315881
26-Oct-18,24.67,25.18,24.45,24.83,12684284
25-Oct-18,24.10,24.87,24.00,24.71,12694017
24-Oct-18,24.73,24.93,24.58,24.72,4096356
23-Oct-18,24.92,25.11,24.74,24.88,2590727
22-Oct-18,24.81,25.28,24.60,24.91,4499108
19-Oct-18,24.56,24.82,24.51,24.78,4905495
18-Oct-18,24.59,24.89,24.50,24.51,4147534
17-Oct-18,24.40,24.75,24.17,24.66,4023348
16-Oct-18,24.45,24.64,24.16,24.52,6308518
15-Oct-18,24.42,24.60,24.36,24.40,5271024
11-Oct-18,24.68,24.76,24.33,24.40,16450309
10-Oct-18,24.77,24.83,24.60,24.61,3943814
09-Oct-18,24.85,24.97,24.58,24.79,9950239
08-Oct-18,24.73,25.24,24.54,24.72,4981329
05-Oct-18,24.99,24.99,24.48,24.70,3714235
04-Oct-18,24.25,24.82,24.01,24.75,5078809
03-Oct-18,24.00,24.98,24.00,24.40,5789130
02-Oct-18,24.31,24.39,24.13,24.16,5643875
01-Oct-18,24.27,24.35,24.04,24.25,3006905

*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: MPLU3