Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MNDL3F - MUNDIAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/6/2025 | 18,49 | 18,50 | +12,87% | 18,49 | 18,50 | 18,49 | 17,24 | 18,50 | 3 | 245.997 |
| 3/6/2025 | 17,24 | 16,39 | -8,94% | 16,38 | 17,24 | 16,50 | 16,42 | 19,43 | 6 | 69.309 |
| 2/6/2025 | 18,00 | 18,00 | +12,50% | 18,00 | 18,00 | 18,00 | 17,24 | 19,48 | 1 | 72.000 |
| 29/5/2025 | 16,00 | 16,00 | -18,37% | 16,00 | 16,00 | 16,00 | 18,00 | 20,99 | 7 | 96.000 |
| 27/5/2025 | 19,00 | 19,60 | +8,89% | 19,00 | 19,60 | 19,37 | 17,24 | 20,00 | 6 | 69.734 |
| 23/5/2025 | 18,00 | 18,00 | -7,64% | 18,00 | 18,00 | 18,00 | 17,24 | 19,00 | 1 | 1.800 |
| 22/5/2025 | 17,99 | 19,49 | +8,34% | 17,23 | 19,49 | 18,05 | 17,24 | 19,49 | 9 | 131.823 |
| 21/5/2025 | 17,24 | 17,99 | -7,70% | 17,24 | 17,99 | 17,93 | 17,24 | 17,99 | 3 | 23.312 |
| 20/5/2025 | 18,45 | 19,49 | +8,28% | 18,45 | 19,49 | 18,91 | 17,24 | 18,98 | 9 | 192.973 |
| 19/5/2025 | 16,98 | 18,00 | +11,46% | 16,98 | 18,60 | 18,17 | 17,24 | 18,25 | 10 | 105.435 |
| 16/5/2025 | 16,15 | 16,15 | +2,22% | 16,15 | 16,15 | 16,15 | 13,02 | 16,10 | 1 | 25.840 |
| 15/5/2025 | 16,98 | 15,80 | -1,31% | 15,80 | 16,98 | 15,82 | 15,01 | 16,98 | 5 | 128.198 |
| 14/5/2025 | 17,00 | 16,01 | -0,06% | 16,01 | 17,00 | 16,89 | 16,01 | 17,29 | 2 | 15.201 |
| 13/5/2025 | 16,20 | 16,02 | 0,00% | 16,02 | 16,20 | 16,19 | 16,02 | 16,90 | 2 | 68.004 |
| 12/5/2025 | 16,02 | 16,02 | +0,06% | 16,02 | 16,02 | 16,02 | 16,02 | 17,00 | 1 | 1.602 |
| 8/5/2025 | 16,01 | 16,01 | -2,62% | 16,01 | 16,01 | 16,01 | 16,01 | 17,86 | 1 | 1.601 |
| 6/5/2025 | 16,44 | 16,44 | +0,24% | 16,44 | 16,44 | 16,44 | 16,44 | 18,00 | 1 | 24.660 |
| 5/5/2025 | 16,49 | 16,40 | +2,37% | 16,40 | 16,49 | 16,47 | 16,01 | 18,50 | 3 | 14.823 |
| 2/5/2025 | 16,02 | 16,02 | -16,34% | 16,02 | 16,02 | 16,02 | 16,39 | 17,20 | 1 | 3.204 |
| 28/4/2025 | 18,00 | 19,15 | +17,48% | 18,00 | 19,15 | 18,48 | 16,03 | 19,15 | 4 | 35.116 |
| 17/4/2025 | 16,30 | 16,30 | -14,88% | 16,30 | 16,30 | 16,30 | 16,32 | 19,00 | 1 | 11.410 |
| 15/4/2025 | 19,05 | 19,15 | +19,54% | 19,05 | 19,15 | 19,13 | 18,50 | 19,00 | 2 | 13.395 |
| 14/4/2025 | 16,02 | 16,02 | -10,95% | 16,02 | 16,02 | 16,02 | 16,02 | 19,15 | 1 | 1.602 |
| 9/4/2025 | 17,98 | 17,99 | +12,37% | 17,98 | 17,99 | 17,98 | 16,01 | 19,15 | 2 | 89.920 |
| 7/4/2025 | 16,01 | 16,01 | +0,06% | 16,01 | 16,01 | 16,01 | 16,02 | 18,99 | 2 | 64.040 |
| 4/4/2025 | 17,40 | 16,00 | -13,04% | 16,00 | 17,40 | 16,07 | 16,01 | 19,50 | 8 | 212.234 |
| 2/4/2025 | 18,00 | 18,40 | -0,54% | 18,00 | 18,40 | 18,03 | 16,58 | 18,50 | 3 | 133.480 |
| 1/4/2025 | 19,00 | 18,50 | -5,13% | 18,50 | 19,00 | 18,87 | 16,59 | 18,50 | 2 | 7.550 |
| 31/3/2025 | 19,50 | 19,50 | +0,21% | 19,50 | 19,50 | 19,50 | 16,57 | 19,34 | 2 | 7.800 |
| 28/3/2025 | 19,00 | 19,46 | +7,34% | 19,00 | 19,46 | 19,21 | 16,50 | 19,40 | 8 | 149.888 |
| 27/3/2025 | 18,13 | 18,13 | -2,00% | 18,13 | 18,13 | 18,13 | 21,50 | 0,00 | 1 | 9.065 |
| 26/3/2025 | 18,50 | 18,50 | -11,90% | 17,01 | 18,50 | 18,15 | 17,01 | 0,00 | 4 | 217.850 |
| 25/3/2025 | 17,03 | 21,00 | +21,74% | 17,03 | 21,00 | 18,57 | 23,00 | 0,00 | 16 | 449.552 |
| 24/3/2025 | 15,59 | 17,25 | +8,56% | 14,96 | 17,25 | 15,50 | 16,00 | 17,95 | 14 | 296.232 |
| 21/3/2025 | 15,89 | 15,89 | -6,53% | 15,89 | 15,89 | 15,89 | 15,58 | 15,89 | 1 | 3.178 |
| 18/3/2025 | 16,88 | 17,00 | +0,47% | 16,88 | 17,00 | 16,98 | 17,00 | 17,25 | 6 | 81.509 |
| 17/3/2025 | 15,27 | 16,92 | +10,73% | 15,27 | 16,92 | 15,81 | 15,32 | 16,88 | 17 | 156.610 |
| 14/3/2025 | 15,28 | 15,28 | -7,39% | 15,28 | 15,28 | 15,28 | 15,28 | 16,99 | 6 | 129.880 |
| 13/3/2025 | 17,88 | 16,50 | -2,88% | 16,50 | 17,98 | 16,89 | 16,22 | 17,59 | 7 | 92.943 |
| 12/3/2025 | 17,00 | 16,99 | -5,40% | 15,27 | 17,00 | 16,42 | 15,27 | 17,91 | 3 | 4.926 |
| 10/3/2025 | 17,96 | 17,96 | 0,00% | 17,96 | 17,96 | 17,96 | 17,00 | 17,96 | 1 | 1.796 |
| 7/3/2025 | 18,60 | 17,96 | -3,44% | 17,00 | 18,60 | 17,64 | 17,00 | 17,96 | 6 | 137.610 |
| 26/2/2025 | 18,60 | 18,60 | -3,38% | 18,60 | 18,60 | 18,60 | 18,60 | 0,00 | 1 | 3.720 |
| 24/2/2025 | 19,25 | 19,25 | 0,00% | 19,25 | 19,25 | 19,25 | 19,25 | 0,00 | 1 | 1.925 |
| 19/2/2025 | 19,25 | 19,25 | +2,67% | 19,25 | 19,25 | 19,25 | 17,80 | 0,00 | 1 | 182.875 |
| 18/2/2025 | 18,58 | 18,75 | +0,91% | 18,58 | 18,75 | 18,66 | 17,50 | 0,00 | 4 | 164.264 |
| 17/2/2025 | 16,50 | 18,58 | +15,05% | 15,31 | 18,58 | 16,47 | 17,00 | 18,58 | 82 | 153.204 |
| 14/2/2025 | 17,99 | 16,15 | -9,57% | 16,15 | 17,99 | 17,40 | 15,29 | 18,49 | 2 | 43.503 |
| 13/2/2025 | 17,78 | 17,86 | +18,91% | 17,78 | 17,86 | 17,79 | 15,19 | 17,99 | 3 | 80.072 |
| 11/2/2025 | 17,00 | 15,02 | -15,52% | 15,02 | 17,00 | 15,41 | 15,13 | 17,78 | 2 | 61.664 |
| 10/2/2025 | 17,09 | 17,78 | +3,07% | 15,51 | 17,78 | 16,58 | 17,00 | 17,79 | 8 | 200.650 |
| 5/2/2025 | 17,25 | 17,25 | -1,93% | 17,25 | 17,25 | 17,25 | 15,51 | 17,59 | 1 | 69.000 |
| 4/2/2025 | 17,09 | 17,59 | +35,31% | 17,09 | 17,59 | 17,43 | 15,51 | 17,86 | 4 | 55.788 |
| 3/2/2025 | 17,49 | 13,00 | -13,33% | 13,00 | 17,49 | 13,96 | 13,81 | 16,90 | 4 | 90.765 |
| 31/1/2025 | 15,00 | 15,00 | +3,45% | 15,00 | 15,00 | 15,00 | 15,00 | 17,08 | 1 | 30.000 |
| 28/1/2025 | 15,00 | 14,50 | -12,12% | 14,50 | 15,00 | 14,75 | 14,50 | 0,00 | 2 | 2.950 |
| 27/1/2025 | 16,50 | 16,50 | +6,31% | 16,50 | 16,50 | 16,50 | 15,00 | 0,00 | 1 | 66.000 |
| 23/1/2025 | 13,91 | 15,52 | -3,00% | 13,91 | 15,52 | 14,70 | 16,40 | 0,00 | 5 | 58.824 |
| 22/1/2025 | 16,00 | 16,00 | -5,27% | 16,00 | 16,00 | 16,00 | 15,00 | 0,00 | 2 | 64.000 |
| 20/1/2025 | 16,89 | 16,89 | +2,36% | 16,89 | 16,89 | 16,89 | 13,00 | 0,00 | 1 | 1.689 |
| 17/1/2025 | 16,50 | 16,50 | +3,13% | 16,50 | 16,50 | 16,50 | 14,52 | 16,89 | 1 | 1.650 |
| 16/1/2025 | 16,00 | 16,00 | +3,09% | 16,00 | 16,00 | 16,00 | 15,00 | 0,00 | 1 | 64.000 |
| 15/1/2025 | 16,42 | 15,52 | +3,47% | 15,52 | 16,42 | 15,97 | 15,51 | 0,00 | 2 | 3.194 |
| 14/1/2025 | 15,00 | 15,00 | -0,66% | 15,00 | 15,00 | 15,00 | 15,03 | 15,71 | 2 | 60.000 |
| 10/1/2025 | 15,88 | 15,10 | -9,58% | 15,10 | 16,40 | 15,83 | 15,11 | 16,40 | 4 | 72.840 |
| 9/1/2025 | 16,71 | 16,70 | -3,97% | 16,70 | 16,71 | 16,70 | 15,11 | 16,70 | 2 | 172.070 |
| 8/1/2025 | 17,39 | 17,39 | +2,60% | 17,39 | 17,39 | 17,39 | 17,42 | 49,99 | 1 | 26.085 |
| 6/1/2025 | 16,95 | 16,95 | -0,12% | 16,03 | 16,95 | 16,16 | 16,99 | 17,39 | 3 | 33.939 |
| 2/1/2025 | 16,97 | 16,97 | +13,06% | 16,97 | 16,97 | 16,97 | 15,00 | 17,30 | 1 | 16.970 |
| 30/12/2024 | 15,01 | 15,01 | 0,00% | 15,01 | 15,01 | 15,01 | 15,00 | 17,38 | 1 | 90.060 |
| 27/12/2024 | 16,50 | 15,01 | +0,07% | 15,01 | 17,32 | 16,05 | 15,06 | 17,35 | 4 | 256.934 |
| 26/12/2024 | 16,00 | 15,00 | -2,98% | 15,00 | 16,00 | 15,20 | 15,00 | 17,49 | 6 | 76.000 |
| 23/12/2024 | 15,46 | 15,46 | -2,15% | 15,46 | 15,46 | 15,46 | 15,50 | 17,49 | 1 | 1.546 |
| 20/12/2024 | 16,50 | 15,80 | -7,60% | 15,30 | 16,50 | 15,67 | 15,48 | 18,99 | 8 | 98.749 |
| 18/12/2024 | 17,10 | 17,10 | +4,27% | 17,10 | 17,10 | 17,10 | 15,48 | 19,00 | 1 | 1.710 |
| 13/12/2024 | 16,40 | 16,40 | -13,68% | 16,40 | 16,40 | 16,40 | 16,30 | 19,00 | 1 | 98.400 |
| 12/12/2024 | 18,00 | 19,00 | +9,83% | 18,00 | 19,00 | 18,50 | 16,30 | 19,00 | 3 | 22.200 |
| 11/12/2024 | 17,30 | 17,30 | +6,13% | 17,00 | 17,30 | 17,15 | 16,30 | 18,00 | 3 | 137.200 |
| 9/12/2024 | 16,30 | 16,30 | -9,44% | 16,30 | 16,30 | 16,30 | 16,30 | 18,00 | 1 | 1.630 |