Cotações Históricas MN1X
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 3.673,79 | 3,20 | 0,09% | 3.667,24 | 3.675,91 | 3.656,41 | 0 |
20 Mai 2024 | 3.670,59 | 18,70 | 0,51% | 3.653,34 | 3.674,32 | 3.653,04 | 0 |
17 Mai 2024 | 3.651,89 | -14,14 | -0,39% | 3.653,44 | 3.658,56 | 3.648,61 | 0 |
16 Mai 2024 | 3.666,03 | 12,40 | 0,34% | 3.667,72 | 3.674,47 | 3.662,50 | 0 |
15 Mai 2024 | 3.653,63 | 54,76 | 1,52% | 3.620,67 | 3.653,63 | 3.619,96 | 0 |
14 Mai 2024 | 3.598,87 | -1,26 | -0,03% | 3.599,45 | 3.607,84 | 3.594,84 | 0 |
13 Mai 2024 | 3.600,13 | 10,17 | 0,28% | 3.593,65 | 3.601,82 | 3.589,04 | 0 |
10 Mai 2024 | 3.589,96 | 4,87 | 0,14% | 3.588,30 | 3.608,18 | 3.584,12 | 0 |
09 Mai 2024 | 3.585,09 | 4,49 | 0,13% | 3.581,95 | 3.590,44 | 3.573,66 | 0 |
08 Mai 2024 | 3.580,60 | -12,03 | -0,33% | 3.581,47 | 3.588,30 | 3.569,46 | 0 |
07 Mai 2024 | 3.592,63 | 58,29 | 1,65% | 3.577,11 | 3.593,61 | 3.577,11 | 0 |
03 Mai 2024 | 3.534,34 | 65,59 | 1,89% | 3.486,41 | 3.540,44 | 3.484,72 | 0 |
02 Mai 2024 | 3.468,75 | 14,74 | 0,43% | 3.453,60 | 3.476,34 | 3.450,31 | 0 |
01 Mai 2024 | 3.454,01 | -40,68 | -1,16% | 3.458,65 | 3.462,59 | 3.445,78 | 0 |
30 Abr 2024 | 3.494,69 | -15,20 | -0,43% | 3.511,54 | 3.518,53 | 3.491,11 | 0 |
29 Abr 2024 | 3.509,89 | 4,96 | 0,14% | 3.503,18 | 3.516,68 | 3.499,89 | 0 |
26 Abr 2024 | 3.504,93 | 71,60 | 2,09% | 3.448,19 | 3.509,99 | 3.448,18 | 0 |
25 Abr 2024 | 3.433,33 | -31,22 | -0,90% | 3.469,67 | 3.471,25 | 3.398,93 | 0 |
24 Abr 2024 | 3.464,55 | -2,06 | -0,06% | 3.473,57 | 3.493,21 | 3.461,79 | 0 |
23 Abr 2024 | 3.466,61 | 59,45 | 1,74% | 3.418,86 | 3.466,61 | 3.417,66 | 0 |
22 Abr 2024 | 3.407,16 | 13,77 | 0,41% | 3.387,25 | 3.413,03 | 3.387,05 | 0 |
19 Abr 2024 | 3.393,39 | -75,64 | -2,18% | 3.443,68 | 3.445,15 | 3.393,39 | 0 |
18 Abr 2024 | 3.469,03 | 7,16 | 0,21% | 3.463,18 | 3.477,84 | 3.445,42 | 0 |
17 Abr 2024 | 3.461,87 | -29,15 | -0,83% | 3.487,32 | 3.506,20 | 3.460,16 | 0 |
16 Abr 2024 | 3.491,02 | -50,09 | -1,41% | 3.495,65 | 3.502,25 | 3.482,79 | 0 |
15 Abr 2024 | 3.541,11 | -8,82 | -0,25% | 3.543,75 | 3.572,50 | 3.541,11 | 0 |
12 Abr 2024 | 3.549,93 | -11,29 | -0,32% | 3.589,40 | 3.594,27 | 3.548,99 | 0 |
11 Abr 2024 | 3.561,22 | 22,48 | 0,64% | 3.548,21 | 3.564,63 | 3.539,61 | 0 |
10 Abr 2024 | 3.538,74 | -16,13 | -0,45% | 3.567,05 | 3.570,91 | 3.531,90 | 0 |
09 Abr 2024 | 3.554,87 | -7,63 | -0,21% | 3.564,37 | 3.579,24 | 3.535,89 | 0 |
08 Abr 2024 | 3.562,50 | -9,74 | -0,27% | 3.565,70 | 3.577,09 | 3.559,09 | 0 |
05 Abr 2024 | 3.572,24 | -30,77 | -0,85% | 3.530,08 | 3.574,69 | 3.522,57 | 0 |
04 Abr 2024 | 3.603,01 | 21,74 | 0,61% | 3.574,53 | 3.603,81 | 3.572,62 | 0 |
03 Abr 2024 | 3.581,27 | 26,33 | 0,74% | 3.563,53 | 3.584,19 | 3.555,12 | 0 |
02 Abr 2024 | 3.554,94 | -24,15 | -0,67% | 3.581,62 | 3.586,79 | 3.544,51 | 0 |
28 Mar 2024 | 3.579,09 | 7,14 | 0,20% | 3.584,62 | 3.586,31 | 3.576,13 | 0 |
27 Mar 2024 | 3.571,95 | -17,32 | -0,48% | 3.570,38 | 3.587,45 | 3.564,72 | 0 |
26 Mar 2024 | 3.589,27 | 1,37 | 0,04% | 3.583,46 | 3.595,74 | 3.582,31 | 0 |
25 Mar 2024 | 3.587,90 | -6,91 | -0,19% | 3.590,94 | 3.591,66 | 3.571,08 | 0 |
22 Mar 2024 | 3.594,81 | -4,17 | -0,12% | 3.586,74 | 3.596,55 | 3.580,40 | 0 |
21 Mar 2024 | 3.598,98 | 50,84 | 1,43% | 3.587,34 | 3.607,67 | 3.587,11 | 0 |
20 Mar 2024 | 3.548,14 | 1,22 | 0,03% | 3.554,47 | 3.557,32 | 3.545,52 | 0 |
19 Mar 2024 | 3.546,92 | 2,37 | 0,07% | 3.536,57 | 3.550,26 | 3.512,85 | 0 |
18 Mar 2024 | 3.544,55 | 38,56 | 1,10% | 3.512,31 | 3.562,41 | 3.512,20 | 0 |
15 Mar 2024 | 3.505,99 | -32,90 | -0,93% | 3.543,71 | 3.546,29 | 3.500,88 | 0 |
14 Mar 2024 | 3.538,89 | -15,26 | -0,43% | 3.545,48 | 3.561,15 | 3.536,07 | 0 |
13 Mar 2024 | 3.554,15 | 8,20 | 0,23% | 3.558,92 | 3.561,40 | 3.540,03 | 0 |
12 Mar 2024 | 3.545,95 | 36,55 | 1,04% | 3.505,51 | 3.553,23 | 3.505,30 | 0 |
11 Mar 2024 | 3.509,40 | -35,47 | -1,00% | 3.519,04 | 3.520,52 | 3.494,33 | 0 |
08 Mar 2024 | 3.544,87 | -5,21 | -0,15% | 3.553,34 | 3.582,10 | 3.536,42 | 0 |
07 Mar 2024 | 3.550,08 | 31,90 | 0,91% | 3.501,65 | 3.552,64 | 3.497,99 | 0 |
06 Mar 2024 | 3.518,18 | 27,59 | 0,79% | 3.483,41 | 3.519,49 | 3.483,41 | 0 |
05 Mar 2024 | 3.490,59 | -42,22 | -1,20% | 3.526,74 | 3.527,04 | 3.476,82 | 0 |
04 Mar 2024 | 3.532,81 | 7,98 | 0,23% | 3.535,44 | 3.538,60 | 3.526,06 | 0 |
01 Mar 2024 | 3.524,83 | 44,56 | 1,28% | 3.497,85 | 3.525,30 | 3.497,70 | 0 |
29 Fev 2024 | 3.480,27 | 1,01 | 0,03% | 3.481,31 | 3.499,12 | 3.472,48 | 0 |
28 Fev 2024 | 3.479,26 | -5,17 | -0,15% | 3.491,98 | 3.492,05 | 3.473,26 | 0 |
27 Fev 2024 | 3.484,43 | -15,73 | -0,45% | 3.489,94 | 3.491,59 | 3.479,02 | 0 |
26 Fev 2024 | 3.500,16 | -3,71 | -0,11% | 3.501,58 | 3.511,14 | 3.495,02 | 0 |
23 Fev 2024 | 3.503,87 | 12,57 | 0,36% | 3.504,00 | 3.524,35 | 3.493,80 | 0 |
22 Fev 2024 | 3.491,30 | 91,26 | 2,68% | 3.416,69 | 3.491,30 | 3.383,40 | 0 |