Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas MANA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1,7456 | 0,01 | 0,29% | 1,7649 | 1,9217 | 1,7267 | 4.510 |
| 18 Jul 2024 | 1,7405 | -0,15 | -8,12% | 2,069 | 2,069 | 1,7405 | 25.000 |
| 17 Jul 2024 | 1,8944 | 0,03 | 1,60% | 1,8926 | 2,0625 | 1,8926 | 260 |
| 16 Jul 2024 | 1,8646 | 0,10 | 5,44% | 1,995 | 2,03 | 1,8318 | 10.750 |
| 15 Jul 2024 | 1,7684 | 0,13 | 7,93% | 1,7643 | 1,7772 | 1,7643 | 3.490 |
| 12 Jul 2024 | 1,6384 | -0,03 | -1,77% | 1,6384 | 1,7895 | 1,6384 | 280 |
| 11 Jul 2024 | 1,6679 | 0,02 | 1,34% | 1,64 | 1,7768 | 1,64 | 4 |
| 10 Jul 2024 | 1,6459 | 0,06 | 4,01% | 1,7814 | 1,7814 | 1,6459 | 0 |
| 09 Jul 2024 | 1,5824 | 0,10 | 6,62% | 1,5824 | 1,7132 | 1,5824 | 0 |
| 08 Jul 2024 | 1,4842 | 0,13 | 9,93% | 1,6396 | 1,6396 | 1,4842 | 1 |
| 05 Jul 2024 | 1,3501 | -0,19 | -12,42% | 1,4034 | 1,4034 | 1,3501 | 515 |
| 04 Jul 2024 | 1,5416 | -0,18 | -10,35% | 1,6341 | 1,6341 | 1,5416 | 4.625 |
| 03 Jul 2024 | 1,7195 | -0,04 | -2,30% | 1,7727 | 1,9056 | 1,7195 | 54.300 |
| 02 Jul 2024 | 1,76 | -0,01 | -0,33% | 1,7599 | 1,9353 | 1,7599 | 100 |
| 01 Jul 2024 | 1,7659 | 0,00 | -0,11% | 1,8986 | 1,8986 | 1,7659 | 41 |
| 28 Jun 2024 | 1,7679 | 0,02 | 1,27% | 1,8912 | 1,8912 | 1,7679 | 0 |
| 27 Jun 2024 | 1,7457 | -0,03 | -1,92% | 1,7457 | 1,9316 | 1,7457 | 2.650 |
| 26 Jun 2024 | 1,7799 | 0,02 | 1,19% | 1,7799 | 1,8757 | 1,7799 | 2.703 |
| 25 Jun 2024 | 1,7589 | 0,07 | 3,86% | 1,7453 | 1,88 | 1,7453 | 7.806 |
| 24 Jun 2024 | 1,6936 | -0,03 | -1,71% | 1,6957 | 1,6957 | 1,6936 | 580 |
| 21 Jun 2024 | 1,7231 | -0,03 | -1,54% | 1,8949 | 1,8949 | 1,7231 | 27 |
| 20 Jun 2024 | 1,75 | 0,14 | 8,93% | 1,9106 | 1,9106 | 1,75 | 1.140 |
| 19 Jun 2024 | 1,6066 | 0,00 | 0,00% | 1,6066 | 1,6066 | 1,6066 | 0 |
| 18 Jun 2024 | 1,6066 | -0,28 | -14,64% | 1,758 | 1,8154 | 1,6066 | 300 |
| 17 Jun 2024 | 1,8821 | -0,20 | -9,54% | 1,9895 | 1,9895 | 1,8697 | 625 |
| 14 Jun 2024 | 2,0805 | 0,01 | 0,62% | 2,0805 | 2,2311 | 2,0805 | 0 |
| 13 Jun 2024 | 2,0677 | 0,00 | 0,14% | 2,2368 | 2,2368 | 2,0677 | 750 |
| 12 Jun 2024 | 2,0649 | 0,00 | 0,24% | 2,0649 | 2,3178 | 2,0649 | 400 |
| 11 Jun 2024 | 2,06 | -0,10 | -4,61% | 2,29 | 2,29 | 2,06 | 2.520 |
| 10 Jun 2024 | 2,1596 | -0,32 | -12,76% | 2,166 | 2,166 | 2,1596 | 1.930 |
| 07 Jun 2024 | 2,4756 | -0,01 | -0,58% | 2,4207 | 2,6466 | 2,4207 | 2.300 |
| 06 Jun 2024 | 2,49 | 0,05 | 2,02% | 2,6232 | 2,7121 | 2,4098 | 2.200 |
| 05 Jun 2024 | 2,4406 | 0,14 | 5,89% | 2,4262 | 2,6499 | 2,4262 | 661 |
| 04 Jun 2024 | 2,3049 | 0,05 | 2,22% | 2,3049 | 2,5116 | 2,3049 | 0 |
| 03 Jun 2024 | 2,2549 | 0,00 | 0,00% | 2,2549 | 2,2549 | 2,2549 | 0 |
| 31 Mai 2024 | 2,2549 | -0,07 | -2,84% | 2,3355 | 2,4753 | 2,2478 | 10.200 |
| 30 Mai 2024 | 2,3208 | -0,07 | -3,11% | 2,3369 | 2,5142 | 2,289 | 1.050 |
| 29 Mai 2024 | 2,3954 | 0,07 | 2,96% | 2,4115 | 2,6175 | 2,3894 | 750 |
| 28 Mai 2024 | 2,3265 | -0,02 | -0,82% | 2,3749 | 2,5766 | 2,3263 | 27.530 |
| 27 Mai 2024 | 2,3457 | 0,00 | -0,07% | 2,3528 | 2,501 | 2,3457 | 400 |
| 24 Mai 2024 | 2,3473 | 0,02 | 0,86% | 2,5084 | 2,5577 | 2,3473 | 150 |
| 23 Mai 2024 | 2,3272 | -0,11 | -4,40% | 2,6157 | 2,6157 | 2,3264 | 2.707 |
| 22 Mai 2024 | 2,4343 | 0,03 | 1,12% | 2,40 | 2,6566 | 2,40 | 1.080 |
| 21 Mai 2024 | 2,4073 | 0,15 | 6,75% | 2,4089 | 2,4224 | 2,4029 | 905 |
| 20 Mai 2024 | 2,255 | 0,02 | 0,84% | 2,4393 | 2,4393 | 2,2351 | 3.630 |
| 17 Mai 2024 | 2,2362 | 0,01 | 0,23% | 2,2362 | 2,4341 | 2,2362 | 500 |
| 16 Mai 2024 | 2,231 | 0,13 | 6,18% | 2,4289 | 2,4289 | 2,231 | 0 |
| 15 Mai 2024 | 2,1011 | -0,02 | -0,91% | 2,273 | 2,273 | 2,0874 | 580 |
| 14 Mai 2024 | 2,1203 | 0,01 | 0,57% | 2,1203 | 2,287 | 2,1203 | 4 |
| 13 Mai 2024 | 2,1083 | -0,19 | -8,26% | 2,1083 | 2,2721 | 2,1083 | 0 |
| 10 Mai 2024 | 2,2981 | 0,07 | 3,01% | 2,2981 | 2,4768 | 2,2981 | 0 |
| 09 Mai 2024 | 2,2309 | 0,03 | 1,21% | 2,3947 | 2,3947 | 2,2309 | 0 |
| 08 Mai 2024 | 2,2042 | -0,09 | -3,80% | 2,3968 | 2,3968 | 2,2042 | 1.228 |
| 07 Mai 2024 | 2,2912 | -0,12 | -4,93% | 2,4336 | 2,4336 | 2,2661 | 11.017 |
| 06 Mai 2024 | 2,41 | 0,15 | 6,54% | 2,3707 | 2,595 | 2,3707 | 4.941 |
| 03 Mai 2024 | 2,2621 | -0,10 | -4,40% | 2,4259 | 2,4259 | 2,2614 | 400 |
| 02 Mai 2024 | 2,3662 | 0,20 | 9,35% | 2,1481 | 2,3662 | 2,1481 | 1.174 |
| 30 Abr 2024 | 2,1638 | -0,09 | -3,82% | 2,2989 | 2,4611 | 2,1638 | 500 |
| 29 Abr 2024 | 2,2497 | -0,15 | -6,16% | 2,3263 | 2,4338 | 2,2497 | 4.501 |
| 26 Abr 2024 | 2,3974 | 0,02 | 0,95% | 2,5794 | 2,5794 | 2,3974 | 200 |
| 25 Abr 2024 | 2,3748 | -0,23 | -8,69% | 2,5737 | 2,5737 | 2,3485 | 500 |
| 24 Abr 2024 | 2,6009 | 0,09 | 3,57% | 2,7814 | 2,7814 | 2,6009 | 0 |
| 23 Abr 2024 | 2,5113 | -0,04 | -1,41% | 2,6934 | 2,6934 | 2,4932 | 23.200 |
| 22 Abr 2024 | 2,5471 | 0,22 | 9,39% | 2,558 | 2,558 | 2,5471 | 1.000 |
