Cotações Históricas - MPLU3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
18/04/2019 26,84 26,86 26,82 26,84 26,84 -0,11% ▼ 42 303.357 11.300
17/04/2019 26,84 26,87 26,79 26,87 26,83 0,11% ▲ 351 1.131.308 42.200
16/04/2019 26,79 26,90 26,73 26,84 26,82 0,00% ■ 153 2.692.328 100.300
15/04/2019 26,84 26,90 26,84 26,84 26,87 -0,04% ▼ 206 2.198.506 81.900
12/04/2019 26,84 26,88 26,84 26,85 26,86 0,04% ▲ 101 901.966 33.600
11/04/2019 26,74 26,90 26,74 26,84 26,82 -0,07% ▼ 106 671.431 25.000
10/04/2019 26,74 26,91 26,73 26,86 26,82 0,07% ▲ 347 45.638.776 1.700.400
09/04/2019 26,84 26,85 26,84 26,84 26,85 0,41% ▲ 416 6.736.917 251.000
08/04/2019 26,74 26,78 26,70 26,73 26,74 -0,04% ▼ 806 4.842.293 181.100
05/04/2019 26,75 26,82 26,72 26,74 26,77 -0,37% ▼ 658 2.793.082 104.300
04/04/2019 26,84 26,86 26,76 26,84 26,81 0,00% ■ 682 7.060.409 263.100
03/04/2019 26,84 26,86 26,84 26,84 26,85 0,00% ■ 1.152 14.969.343 557.700
02/04/2019 26,84 26,95 26,63 26,84 26,79 -0,56% ▼ 1.119 30.129.134 1.123.000
01/04/2019 26,70 27,15 26,61 26,99 26,88 0,56% ▲ 658 4.167.430 155.100
29/03/2019 26,66 26,89 26,66 26,84 26,78 0,64% ▲ 1.098 5.910.971 220.400
28/03/2019 26,70 26,77 26,59 26,67 26,68 -0,11% ▼ 511 8.907.204 333.700
27/03/2019 26,69 26,70 26,59 26,70 26,65 -0,07% ▼ 650 4.700.301 176.400
26/03/2019 26,74 26,78 26,67 26,72 26,73 -0,15% ▼ 635 4.798.580 179.600
25/03/2019 26,66 26,76 26,65 26,76 26,71 -0,11% ▼ 00 00 280.200
22/03/2019 26,70 26,79 26,67 26,79 26,73 0,04% ▲ 1.052 18.225.641 682.100
21/03/2019 26,74 26,79 26,65 26,78 26,72 0,15% ▲ 1.425 12.388.713 463.400
20/03/2019 26,67 26,74 26,66 26,74 26,70 0,00% ■ 1.348 8.357.883 313.000
Fonte: