Cotações Históricas MPAY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 24,2895 | -0,09 | -0,39% | 24,60 | 24,60 | 24,2895 | 282 |
22 Mai 2024 | 24,3844 | -0,17 | -0,67% | 24,51 | 24,51 | 24,3844 | 77 |
21 Mai 2024 | 24,55 | 0,11 | 0,47% | 24,40 | 24,58 | 24,40 | 1.885 |
20 Mai 2024 | 24,4361 | -0,02 | -0,09% | 24,46 | 24,46 | 24,4361 | 79 |
17 Mai 2024 | 24,4573 | 0,09 | 0,36% | 24,48 | 24,48 | 24,38 | 2.021 |
16 Mai 2024 | 24,3689 | -0,02 | -0,10% | 24,39 | 24,50 | 24,3689 | 9.944 |
15 Mai 2024 | 24,3927 | 0,35 | 1,47% | 24,11 | 24,3927 | 24,11 | 210 |
14 Mai 2024 | 24,0389 | 0,18 | 0,75% | 23,97 | 24,0389 | 23,94 | 530 |
13 Mai 2024 | 23,8599 | -0,06 | -0,24% | 24,11 | 24,11 | 23,8599 | 2.522 |
10 Mai 2024 | 23,9169 | 0,08 | 0,33% | 23,98 | 23,98 | 23,91 | 2.198 |
09 Mai 2024 | 23,8386 | 0,20 | 0,86% | 23,82 | 23,90 | 23,77 | 2.304 |
08 Mai 2024 | 23,6359 | -0,03 | -0,14% | 23,69 | 23,71 | 23,6359 | 2.297 |
07 Mai 2024 | 23,6684 | 0,07 | 0,30% | 23,81 | 23,81 | 23,6684 | 71 |
06 Mai 2024 | 23,5973 | 0,12 | 0,51% | 23,54 | 23,5973 | 23,54 | 124 |
03 Mai 2024 | 23,4768 | 0,28 | 1,21% | 23,70 | 23,70 | 23,4768 | 139 |
02 Mai 2024 | 23,1959 | -0,06 | -0,26% | 23,26 | 23,26 | 23,1959 | 129 |
01 Mai 2024 | 23,2559 | -0,07 | -0,30% | 23,38 | 23,38 | 23,2559 | 408 |
30 Abr 2024 | 23,3255 | -0,34 | -1,42% | 23,53 | 23,53 | 23,3255 | 469 |
29 Abr 2024 | 23,6621 | 0,05 | 0,19% | 23,62 | 23,6621 | 23,62 | 239 |
26 Abr 2024 | 23,6164 | 0,30 | 1,27% | 23,54 | 23,68 | 23,54 | 593 |
25 Abr 2024 | 23,3191 | -0,12 | -0,53% | 23,33 | 23,33 | 23,3191 | 130 |
24 Abr 2024 | 23,4428 | -0,07 | -0,29% | 23,60 | 23,60 | 23,30 | 1.621 |
23 Abr 2024 | 23,5112 | 0,25 | 1,08% | 23,27 | 23,5112 | 23,27 | 73 |
22 Abr 2024 | 23,2607 | 0,18 | 0,80% | 23,37 | 23,37 | 23,20 | 432 |
19 Abr 2024 | 23,0771 | -0,10 | -0,44% | 23,34 | 23,34 | 23,0771 | 586 |
18 Abr 2024 | 23,1785 | -0,11 | -0,48% | 23,45 | 23,45 | 23,1785 | 291 |
17 Abr 2024 | 23,29 | -0,07 | -0,29% | 23,35 | 23,35 | 23,29 | 81 |
16 Abr 2024 | 23,3573 | -0,10 | -0,43% | 23,59 | 23,59 | 23,3573 | 361 |
15 Abr 2024 | 23,4584 | -0,21 | -0,87% | 23,77 | 23,77 | 23,4584 | 198 |
12 Abr 2024 | 23,6646 | -0,41 | -1,72% | 24,10 | 24,10 | 23,6646 | 2.422 |
11 Abr 2024 | 24,0793 | 0,22 | 0,92% | 24,12 | 24,12 | 24,0793 | 84 |
10 Abr 2024 | 23,8596 | -0,24 | -0,98% | 24,05 | 24,05 | 23,8596 | 298 |
09 Abr 2024 | 24,0958 | 0,07 | 0,31% | 24,04 | 24,16 | 24,04 | 252 |
08 Abr 2024 | 24,0219 | 0,01 | 0,05% | 24,23 | 24,23 | 24,0219 | 194 |
05 Abr 2024 | 24,0106 | 0,20 | 0,85% | 24,15 | 24,15 | 23,9912 | 818 |
04 Abr 2024 | 23,8077 | -0,27 | -1,13% | 24,17 | 24,23 | 23,8077 | 292 |
03 Abr 2024 | 24,0809 | 0,01 | 0,03% | 24,10 | 24,10 | 24,0809 | 366 |
02 Abr 2024 | 24,0728 | -0,35 | -1,43% | 24,31 | 24,31 | 24,0728 | 265 |
01 Abr 2024 | 24,4231 | -0,03 | -0,11% | 24,75 | 24,75 | 24,4231 | 2.097 |
28 Mar 2024 | 24,4489 | 0,07 | 0,29% | 24,56 | 24,56 | 24,44 | 1.262 |
27 Mar 2024 | 24,3787 | 0,16 | 0,67% | 24,45 | 24,45 | 24,2915 | 498 |
26 Mar 2024 | 24,2176 | -0,04 | -0,17% | 24,51 | 24,51 | 24,2176 | 1.161 |
25 Mar 2024 | 24,258 | -0,11 | -0,47% | 24,37 | 24,37 | 24,258 | 187 |
22 Mar 2024 | 24,3717 | -0,08 | -0,31% | 24,19 | 24,375 | 24,19 | 431 |
21 Mar 2024 | 24,4481 | 0,10 | 0,40% | 24,75 | 24,75 | 24,4481 | 681 |
20 Mar 2024 | 24,3504 | 0,22 | 0,90% | 24,23 | 24,3504 | 24,23 | 93 |
19 Mar 2024 | 24,1341 | 0,19 | 0,79% | 24,23 | 24,23 | 24,0467 | 852 |
18 Mar 2024 | 23,9446 | 0,06 | 0,25% | 24,12 | 24,12 | 23,9446 | 82 |
15 Mar 2024 | 23,8856 | -0,13 | -0,55% | 24,11 | 24,11 | 23,8856 | 113 |
14 Mar 2024 | 24,0181 | -0,16 | -0,68% | 24,19 | 24,19 | 24,0181 | 424 |
13 Mar 2024 | 24,1818 | 0,00 | -0,02% | 24,19 | 24,22 | 24,1806 | 956 |
12 Mar 2024 | 24,1855 | 0,21 | 0,87% | 24,24 | 24,24 | 24,1855 | 297 |
11 Mar 2024 | 23,9765 | -0,04 | -0,16% | 24,29 | 24,29 | 23,91 | 322 |
08 Mar 2024 | 24,0161 | -0,17 | -0,71% | 24,19 | 24,19 | 24,0161 | 137 |
07 Mar 2024 | 24,1881 | 0,26 | 1,08% | 24,34 | 24,34 | 24,1101 | 1.180 |
06 Mar 2024 | 23,9292 | 0,15 | 0,65% | 23,85 | 23,9292 | 23,85 | 187 |
05 Mar 2024 | 23,7758 | -0,41 | -1,68% | 24,11 | 24,11 | 23,77 | 549 |
04 Mar 2024 | 24,1811 | -0,15 | -0,61% | 24,51 | 24,51 | 24,1811 | 285 |
01 Mar 2024 | 24,33 | 0,47 | 1,98% | 24,14 | 24,33 | 24,14 | 114 |
29 Fev 2024 | 23,8583 | 0,18 | 0,77% | 23,68 | 23,8583 | 23,68 | 485 |
28 Fev 2024 | 23,6755 | -0,09 | -0,36% | 23,76 | 23,76 | 23,6755 | 80 |
27 Fev 2024 | 23,7613 | 0,02 | 0,09% | 23,83 | 23,83 | 23,7613 | 218 |
26 Fev 2024 | 23,7406 | -0,06 | -0,23% | 23,78 | 23,86 | 23,7406 | 1.205 |