MNDL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 120 |
| 2026-10-06 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 97 |
| 2026-10-05 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2026-10-02 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 23 |
| 2026-10-01 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 47 |
| 2026-09-25 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 38 |
| 2026-09-24 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 0 |
| 2026-09-23 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 0 |
| 2026-09-22 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 56 |
| 2026-09-21 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 84 |
| 2026-09-17 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 3 |
| 2026-09-16 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 0 |
| 2026-09-15 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 10 |
| 2026-09-14 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 82 |
| 2026-09-08 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 25 |
| 2026-09-07 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 0 |
| 2026-09-04 | 18.620 | 18.900 | 18.620 | 18.700 | 18.700 | 238 |
| 2026-09-03 | 18.550 | 18.550 | 17.000 | 18.400 | 18.400 | 187 |
| 2026-09-02 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 12 |
| 2026-09-01 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 161 |
| 2026-08-31 | 18.560 | 18.560 | 18.560 | 18.560 | 18.560 | 1 |
| 2026-08-28 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 131 |
| 2026-08-27 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1 |
| 2026-08-26 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 2 |
| 2026-08-25 | 17.310 | 17.320 | 17.100 | 17.100 | 17.100 | 8 |
| 2026-08-24 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 0 |
| 2026-08-21 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 1 |
| 2026-08-19 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 0 |
| 2026-08-17 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 70 |
| 2026-08-14 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 8 |
| 2026-08-13 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 3 |
| 2026-08-12 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 53 |
| 2026-08-11 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 4 |
| 2026-08-10 | 17.030 | 17.710 | 17.030 | 17.710 | 17.710 | 3 |
| 2026-08-07 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 17 |
| 2026-08-05 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 25 |
| 2026-08-04 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 25 |
| 2026-08-03 | 17.500 | 17.500 | 17.100 | 17.100 | 17.100 | 40 |
| 2026-07-31 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 1 |
| 2026-07-30 | 17.830 | 18.900 | 16.250 | 16.250 | 16.250 | 117 |
| 2026-07-29 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 4 |
| 2026-07-28 | 17.010 | 17.290 | 17.000 | 17.290 | 17.290 | 24 |
| 2026-07-27 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 58 |
| 2026-07-24 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 96 |
| 2026-07-21 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 20 |
| 2026-07-20 | 17.010 | 17.170 | 17.000 | 17.170 | 17.170 | 40 |
| 2026-07-17 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 7 |
| 2026-07-14 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 3 |
| 2026-07-07 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 1 |
| 2026-07-06 | 18.030 | 18.030 | 18.030 | 18.030 | 18.030 | 50 |
| 2026-07-02 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 99 |
| 2026-07-01 | 18.020 | 18.020 | 18.020 | 18.020 | 18.020 | 58 |
| 2026-06-30 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 26 |
| 2026-06-29 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 57 |
| 2026-06-26 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 38 |
| 2026-06-24 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 21 |
| 2026-06-19 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 105 |
| 2026-06-18 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 77 |
| 2026-06-17 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 104 |
| 2026-06-16 | 18.470 | 18.470 | 18.470 | 18.470 | 18.470 | 46 |
Page 1 of 2 · 89 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.