Cotações Históricas MNDY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 237,97 | 1,87 | 0,79% | 240,00 | 243,7432 | 234,79 | 410.912 |
25 Jul 2024 | 236,10 | 6,26 | 2,72% | 230,01 | 240,0106 | 224,74 | 445.879 |
24 Jul 2024 | 229,84 | -6,65 | -2,81% | 235,25 | 237,91 | 229,01 | 451.004 |
23 Jul 2024 | 236,49 | 0,85 | 0,36% | 233,30 | 238,52 | 232,89 | 278.753 |
22 Jul 2024 | 235,64 | 6,99 | 3,06% | 231,50 | 236,57 | 229,60 | 268.388 |
19 Jul 2024 | 228,65 | 1,56 | 0,69% | 226,81 | 231,65 | 224,94 | 234.812 |
18 Jul 2024 | 227,09 | -3,19 | -1,39% | 230,53 | 231,64 | 221,83 | 360.481 |
17 Jul 2024 | 230,28 | -6,88 | -2,90% | 233,14 | 234,97 | 228,2038 | 428.244 |
16 Jul 2024 | 237,16 | 0,63 | 0,27% | 236,57 | 241,85 | 234,4092 | 307.597 |
15 Jul 2024 | 236,53 | 4,95 | 2,14% | 233,00 | 239,865 | 231,365 | 542.172 |
12 Jul 2024 | 231,58 | 0,25 | 0,11% | 230,25 | 233,94 | 227,99 | 508.859 |
11 Jul 2024 | 231,33 | -3,28 | -1,40% | 235,37 | 240,92 | 230,52 | 582.535 |
10 Jul 2024 | 234,61 | -3,13 | -1,32% | 238,55 | 238,91 | 228,125 | 677.025 |
09 Jul 2024 | 237,74 | -6,50 | -2,66% | 250,55 | 250,55 | 236,76 | 469.985 |
08 Jul 2024 | 244,24 | -4,74 | -1,90% | 250,00 | 251,48 | 240,66 | 459.021 |
05 Jul 2024 | 248,98 | 5,67 | 2,33% | 243,15 | 249,10 | 242,37 | 395.968 |
03 Jul 2024 | 243,31 | 6,28 | 2,65% | 237,03 | 245,00 | 236,77 | 274.060 |
02 Jul 2024 | 237,03 | -2,94 | -1,23% | 239,00 | 240,32 | 235,95 | 423.491 |
01 Jul 2024 | 239,97 | 3,69 | 1,56% | 239,75 | 240,76 | 234,08 | 469.472 |
28 Jun 2024 | 236,28 | 0,00 | 0,00% | 236,28 | 236,28 | 236,28 | 0 |
27 Jun 2024 | 236,28 | 6,76 | 2,95% | 229,25 | 239,38 | 228,44 | 651.698 |
26 Jun 2024 | 229,52 | 5,74 | 2,57% | 227,78 | 231,33 | 224,37 | 760.964 |
25 Jun 2024 | 223,78 | 2,10 | 0,95% | 222,45 | 223,84 | 219,46 | 372.569 |
24 Jun 2024 | 221,68 | -3,29 | -1,46% | 219,66 | 222,925 | 217,4009 | 425.899 |
21 Jun 2024 | 224,97 | 7,27 | 3,34% | 211,77 | 225,34 | 210,00 | 933.954 |
20 Jun 2024 | 217,70 | -7,38 | -3,28% | 225,43 | 225,43 | 215,08 | 651.245 |
18 Jun 2024 | 225,08 | 2,74 | 1,23% | 222,95 | 227,76 | 220,64 | 437.300 |
17 Jun 2024 | 222,34 | -4,24 | -1,87% | 225,65 | 226,18 | 220,86 | 323.928 |
14 Jun 2024 | 226,58 | -1,56 | -0,68% | 228,05 | 228,31 | 225,00 | 360.499 |
13 Jun 2024 | 228,14 | -3,41 | -1,47% | 232,01 | 232,90 | 227,405 | 565.330 |
12 Jun 2024 | 231,55 | 2,94 | 1,29% | 230,96 | 239,54 | 230,35 | 875.015 |
11 Jun 2024 | 228,61 | 3,40 | 1,51% | 224,94 | 228,74 | 222,56 | 519.103 |
10 Jun 2024 | 225,21 | 1,97 | 0,88% | 222,98 | 226,3899 | 221,795 | 559.133 |
07 Jun 2024 | 223,24 | -0,35 | -0,16% | 222,87 | 225,30 | 219,34 | 533.594 |
06 Jun 2024 | 223,59 | 7,51 | 3,48% | 215,25 | 224,58 | 213,9102 | 791.481 |
05 Jun 2024 | 216,08 | 2,20 | 1,03% | 217,00 | 218,97 | 213,2569 | 688.741 |
04 Jun 2024 | 213,88 | -2,12 | -0,98% | 217,05 | 222,715 | 212,31 | 1.010.583 |
03 Jun 2024 | 216,00 | -9,91 | -4,39% | 226,79 | 227,99 | 213,84 | 1.087.716 |
31 Mai 2024 | 225,91 | 1,51 | 0,67% | 226,55 | 231,35 | 220,14 | 1.898.657 |
30 Mai 2024 | 224,40 | -15,86 | -6,60% | 235,00 | 235,00 | 222,59 | 1.189.587 |
29 Mai 2024 | 240,26 | -0,28 | -0,12% | 238,37 | 241,48 | 236,92 | 592.355 |
28 Mai 2024 | 240,54 | -2,96 | -1,22% | 243,79 | 247,9899 | 240,32 | 989.764 |
24 Mai 2024 | 243,50 | -1,22 | -0,50% | 244,00 | 246,225 | 241,5507 | 695.011 |
23 Mai 2024 | 244,72 | -1,72 | -0,70% | 249,00 | 249,00 | 243,5253 | 1.023.696 |
22 Mai 2024 | 246,44 | 4,99 | 2,07% | 241,00 | 248,3599 | 240,505 | 1.286.943 |
21 Mai 2024 | 241,45 | 12,05 | 5,25% | 228,17 | 244,16 | 225,0701 | 1.543.884 |
20 Mai 2024 | 229,40 | 0,57 | 0,25% | 229,37 | 231,7423 | 226,7153 | 603.213 |
17 Mai 2024 | 228,83 | 0,43 | 0,19% | 227,17 | 231,315 | 225,03 | 938.589 |
16 Mai 2024 | 228,40 | 7,68 | 3,48% | 222,84 | 232,6899 | 219,06 | 1.876.957 |
15 Mai 2024 | 220,72 | 38,86 | 21,37% | 217,77 | 226,43 | 215,22 | 4.463.968 |
14 Mai 2024 | 181,86 | 0,58 | 0,32% | 181,45 | 184,45 | 181,00 | 1.868.318 |
13 Mai 2024 | 181,28 | -0,48 | -0,26% | 181,66 | 184,70 | 180,66 | 1.221.515 |
10 Mai 2024 | 181,76 | 0,76 | 0,42% | 182,16 | 184,46 | 180,70 | 1.622.707 |
09 Mai 2024 | 181,00 | -5,28 | -2,83% | 184,40 | 185,68 | 180,94 | 1.038.301 |
08 Mai 2024 | 186,28 | -4,09 | -2,15% | 187,14 | 189,96 | 182,63 | 895.164 |
07 Mai 2024 | 190,37 | -4,17 | -2,14% | 192,04 | 193,325 | 189,83 | 466.855 |
06 Mai 2024 | 194,54 | 9,06 | 4,88% | 185,72 | 194,975 | 185,72 | 708.584 |
03 Mai 2024 | 185,48 | -1,45 | -0,78% | 191,47 | 191,47 | 184,10 | 491.272 |
02 Mai 2024 | 186,93 | -3,02 | -1,59% | 190,38 | 191,29 | 179,02 | 945.377 |
01 Mai 2024 | 189,95 | 0,62 | 0,33% | 187,29 | 192,94 | 183,2646 | 1.000.695 |
30 Abr 2024 | 189,33 | -3,47 | -1,80% | 194,20 | 200,35 | 188,645 | 970.957 |
29 Abr 2024 | 192,80 | 2,40 | 1,26% | 191,35 | 193,43 | 189,325 | 583.272 |