Cotações Históricas MNTHY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 37,66 | -1,09 | -2,80% | 37,66 | 37,66 | 37,66 | 935 |
06 Jun 2024 | 38,746 | -0,19 | -0,49% | 38,8135 | 38,86 | 38,643 | 5.580 |
05 Jun 2024 | 38,935 | 0,00 | 0,00% | 38,935 | 38,935 | 38,935 | 0 |
04 Jun 2024 | 38,935 | -1,57 | -3,88% | 38,57 | 38,935 | 38,57 | 2.113 |
03 Jun 2024 | 40,505 | 0,71 | 1,78% | 40,505 | 40,505 | 40,505 | 1.139 |
31 Mai 2024 | 39,795 | -1,63 | -3,92% | 39,90 | 39,90 | 39,795 | 674 |
30 Mai 2024 | 41,42 | 0,82 | 2,02% | 41,025 | 41,42 | 41,025 | 6.814 |
29 Mai 2024 | 40,60 | -1,02 | -2,45% | 40,49 | 40,78 | 40,45 | 20.938 |
28 Mai 2024 | 41,62 | 1,11 | 2,75% | 41,1735 | 42,134 | 41,1735 | 44.974 |
24 Mai 2024 | 40,505 | 0,56 | 1,39% | 40,877 | 40,877 | 40,505 | 766 |
23 Mai 2024 | 39,95 | -1,52 | -3,67% | 40,5675 | 40,5675 | 39,95 | 4.222 |
22 Mai 2024 | 41,47 | 1,17 | 2,89% | 41,765 | 41,765 | 41,47 | 1.259 |
21 Mai 2024 | 40,305 | -0,82 | -1,98% | 40,32 | 40,32 | 40,305 | 2.422 |
20 Mai 2024 | 41,12 | 1,44 | 3,63% | 41,60 | 41,60 | 41,12 | 975 |
17 Mai 2024 | 39,68 | 0,48 | 1,22% | 39,68 | 39,68 | 39,68 | 935 |
16 Mai 2024 | 39,20 | -0,04 | -0,10% | 39,09 | 39,20 | 39,09 | 3.598 |
15 Mai 2024 | 39,24 | 0,21 | 0,54% | 39,095 | 39,24 | 39,095 | 1.102 |
14 Mai 2024 | 39,03 | -0,11 | -0,28% | 38,3975 | 39,03 | 38,3975 | 1.963 |
13 Mai 2024 | 39,14 | 0,54 | 1,40% | 39,065 | 39,14 | 39,065 | 4.321 |
10 Mai 2024 | 38,60 | -0,57 | -1,46% | 38,85 | 38,85 | 38,60 | 1.384 |
09 Mai 2024 | 39,17 | 1,09 | 2,86% | 39,035 | 39,26 | 39,035 | 3.105 |
08 Mai 2024 | 38,08 | 0,85 | 2,28% | 38,0375 | 38,08 | 37,91 | 4.143 |
07 Mai 2024 | 37,23 | 0,17 | 0,46% | 37,357 | 37,455 | 37,15 | 7.011 |
06 Mai 2024 | 37,06 | -0,59 | -1,55% | 37,22 | 37,22 | 37,06 | 4.224 |
03 Mai 2024 | 37,645 | 1,16 | 3,18% | 37,64 | 37,645 | 37,64 | 2.941 |
02 Mai 2024 | 36,485 | 2,51 | 7,37% | 36,40 | 36,485 | 36,34 | 2.334 |
01 Mai 2024 | 33,98 | 0,09 | 0,25% | 33,7945 | 33,98 | 33,75 | 1.920 |
30 Abr 2024 | 33,8945 | -0,37 | -1,07% | 34,15 | 34,15 | 33,877 | 3.836 |
29 Abr 2024 | 34,26 | 0,41 | 1,21% | 34,30 | 34,34 | 34,26 | 1.635 |
26 Abr 2024 | 33,85 | 1,30 | 3,98% | 33,857 | 33,93 | 33,85 | 4.565 |
25 Abr 2024 | 32,555 | -0,90 | -2,69% | 32,385 | 32,555 | 32,385 | 1.669 |
24 Abr 2024 | 33,455 | 0,59 | 1,80% | 33,74 | 33,74 | 33,32 | 1.975 |
23 Abr 2024 | 32,865 | 0,21 | 0,63% | 32,84 | 32,865 | 32,84 | 3.079 |
22 Abr 2024 | 32,66 | -0,65 | -1,94% | 32,535 | 32,66 | 32,535 | 1.142 |
19 Abr 2024 | 33,305 | -0,07 | -0,21% | 33,47 | 33,47 | 33,23 | 6.181 |
18 Abr 2024 | 33,376 | 1,03 | 3,17% | 33,465 | 33,465 | 33,376 | 2.214 |
17 Abr 2024 | 32,35 | 0,60 | 1,87% | 32,215 | 32,75 | 32,129 | 7.368 |
16 Abr 2024 | 31,755 | -0,59 | -1,81% | 31,725 | 31,85 | 31,725 | 2.492 |
15 Abr 2024 | 32,34 | -0,24 | -0,75% | 32,635 | 32,85 | 32,34 | 7.510 |
12 Abr 2024 | 32,583 | -2,03 | -5,86% | 32,8055 | 32,8445 | 32,58 | 1.512 |
11 Abr 2024 | 34,61 | 0,85 | 2,53% | 34,565 | 34,61 | 34,4675 | 3.668 |
10 Abr 2024 | 33,755 | -0,45 | -1,32% | 33,755 | 33,755 | 33,755 | 603 |
09 Abr 2024 | 34,205 | 1,47 | 4,50% | 34,469 | 34,469 | 34,1995 | 1.285 |
08 Abr 2024 | 32,7305 | 0,28 | 0,86% | 32,79 | 32,79 | 32,7305 | 906 |
05 Abr 2024 | 32,45 | -1,18 | -3,50% | 32,3585 | 32,46 | 32,315 | 3.395 |
04 Abr 2024 | 33,6285 | -0,07 | -0,21% | 33,7675 | 33,7675 | 33,6285 | 832 |
03 Abr 2024 | 33,698 | -0,31 | -0,92% | 33,584 | 33,698 | 33,575 | 1.299 |
02 Abr 2024 | 34,011 | 2,19 | 6,89% | 33,97 | 34,2315 | 33,97 | 2.672 |
01 Abr 2024 | 31,82 | 0,25 | 0,79% | 31,82 | 31,945 | 31,80 | 5.484 |
28 Mar 2024 | 31,57 | -2,53 | -7,42% | 31,58 | 31,58 | 31,57 | 2.415 |
27 Mar 2024 | 34,10 | -0,85 | -2,43% | 35,032 | 35,032 | 34,045 | 9.924 |
26 Mar 2024 | 34,948 | 0,64 | 1,87% | 35,5625 | 35,5625 | 34,948 | 1.785 |
25 Mar 2024 | 34,305 | -1,02 | -2,89% | 34,25 | 34,305 | 34,25 | 894 |
22 Mar 2024 | 35,325 | -0,77 | -2,13% | 35,056 | 35,325 | 35,056 | 1.745 |
21 Mar 2024 | 36,092 | 1,28 | 3,68% | 36,08 | 36,185 | 35,96 | 5.464 |
20 Mar 2024 | 34,8126 | -0,54 | -1,51% | 34,73 | 34,905 | 34,73 | 1.184 |
19 Mar 2024 | 35,348 | 0,36 | 1,02% | 35,348 | 35,348 | 35,348 | 742 |
18 Mar 2024 | 34,992 | -0,84 | -2,34% | 35,41 | 35,6235 | 34,992 | 2.501 |
15 Mar 2024 | 35,83 | 0,48 | 1,36% | 36,255 | 36,255 | 35,74 | 3.997 |
14 Mar 2024 | 35,35 | -1,35 | -3,68% | 35,46 | 36,025 | 35,34 | 10.740 |
13 Mar 2024 | 36,70 | -0,84 | -2,23% | 36,335 | 36,8235 | 36,335 | 3.450 |
12 Mar 2024 | 37,538 | 1,51 | 4,19% | 36,94 | 37,538 | 36,94 | 2.369 |
11 Mar 2024 | 36,0295 | 0,45 | 1,28% | 35,845 | 36,3805 | 35,845 | 1.880 |