Cotações Históricas - MPLU3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
15/03/2019 26,70 26,83 26,68 26,69 26,76 -0,26% ▼ 766 12.363.820 462.900
14/03/2019 26,62 26,89 26,55 26,76 26,72 0,53% ▲ 901 5.252.015 196.900
13/03/2019 26,60 26,68 26,55 26,62 26,62 0,08% ▲ 1.260 10.802.973 405.700
12/03/2019 26,60 26,70 26,54 26,60 26,62 0,00% ■ 1.163 9.689.891 363.700
11/03/2019 26,50 26,71 26,45 26,60 26,58 -0,30% ▼ 1.506 5.636.622 211.800
08/03/2019 26,45 26,68 26,44 26,68 26,56 0,83% ▲ 794 4.962.855 186.700
07/03/2019 26,42 26,51 26,39 26,46 26,45 0,00% ■ 921 8.664.366 327.600
06/03/2019 26,57 26,59 26,34 26,46 26,47 -0,53% ▼ 888 4.884.553 184.600
01/03/2019 26,66 26,69 26,59 26,60 26,64 -0,26% ▼ 1.371 4.484.526 168.400
28/02/2019 26,45 26,70 26,44 26,67 26,57 0,79% ▲ 1.183 7.250.652 272.400
27/02/2019 26,48 26,55 26,42 26,46 26,49 -0,15% ▼ 606 2.499.734 94.400
26/02/2019 26,46 26,68 26,44 26,50 26,56 -0,04% ▼ 1.510 9.228.006 347.900
25/02/2019 26,49 26,71 26,38 26,51 26,55 0,23% ▲ 1.211 5.128.444 193.300
22/02/2019 26,30 26,58 26,25 26,45 26,42 0,23% ▲ 1.707 13.011.939 492.000
21/02/2019 26,40 26,43 26,26 26,39 26,35 0,00% ■ 1.014 5.366.754 203.500
20/02/2019 26,34 26,43 26,20 26,39 26,32 0,30% ▲ 1.520 11.020.239 418.400
19/02/2019 26,29 26,39 26,18 26,31 26,29 0,08% ▲ 877 3.245.863 123.500
18/02/2019 26,33 26,36 26,10 26,29 26,23 -0,53% ▼ 603 3.824.867 145.400
15/02/2019 26,30 26,76 26,30 26,43 26,53 0,00% ■ 1.559 7.532.715 284.500
Fonte: