MNDL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-15 | 17.020 | 18.310 | 17.020 | 18.310 | 18.310 | 9 |
| 2026-06-12 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 2 |
| 2026-06-11 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 31 |
| 2026-06-09 | 18.390 | 18.390 | 18.390 | 18.390 | 18.390 | 41 |
| 2026-06-08 | 18.890 | 18.890 | 18.890 | 18.890 | 18.890 | 97 |
| 2026-06-05 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 7 |
| 2026-06-03 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 30 |
| 2026-06-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 15 |
| 2026-05-29 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 6 |
| 2026-05-26 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 1 |
| 2026-05-25 | 19.280 | 19.280 | 19.280 | 19.280 | 19.280 | 171 |
| 2026-05-22 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 19 |
| 2026-05-21 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 38 |
| 2026-05-20 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 43 |
| 2026-05-18 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 248 |
| 2026-05-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 98 |
| 2026-05-14 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 23 |
| 2026-05-13 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 3 |
| 2026-05-12 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 40 |
| 2026-05-11 | 17.000 | 17.940 | 17.000 | 17.940 | 17.940 | 213 |
| 2026-05-08 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 46 |
| 2026-05-07 | 17.500 | 17.500 | 17.050 | 17.050 | 17.050 | 99 |
| 2026-05-06 | 17.300 | 17.900 | 17.000 | 17.900 | 17.900 | 54 |
| 2026-05-05 | 19.000 | 19.000 | 17.000 | 17.000 | 17.000 | 2 |
| 2026-05-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1 |
| 2026-04-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 374 |
| 2026-04-29 | 18.940 | 25.550 | 18.940 | 18.940 | 18.940 | 1,222 |
| 2026-04-28 | 17.990 | 18.590 | 17.990 | 18.590 | 18.590 | 21 |
| 2026-04-24 | 16.420 | 16.420 | 16.420 | 16.420 | 16.420 | 106 |
| 2026-04-17 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 116 |
| 2026-04-14 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 40 |
| 2026-04-13 | 16.690 | 18.120 | 15.940 | 18.120 | 18.120 | 160 |
| 2026-04-09 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 40 |
| 2026-04-07 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 31 |
| 2026-04-06 | 17.480 | 18.100 | 16.500 | 18.100 | 18.100 | 140 |
| 2026-04-02 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 81 |
| 2026-03-31 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | 102 |
| 2026-03-30 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 40 |
| 2026-03-26 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 21 |
| 2026-03-23 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 4 |
| 2026-03-20 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 59 |
| 2026-03-19 | 17.110 | 17.110 | 16.110 | 16.120 | 16.120 | 34 |
| 2026-03-17 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 1 |
| 2026-03-13 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 20 |
| 2026-03-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 24 |
| 2026-03-06 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 57 |
| 2026-03-05 | 17.540 | 17.540 | 17.540 | 17.540 | 17.540 | 10 |
| 2026-02-27 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 41 |
| 2026-02-26 | 17.990 | 18.580 | 17.500 | 17.500 | 17.500 | 138 |
| 2026-02-25 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 1 |
| 2026-02-23 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 26 |
| 2026-02-19 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 2 |
| 2026-02-18 | 17.890 | 17.900 | 17.890 | 17.900 | 17.900 | 17 |
| 2026-02-13 | 17.310 | 17.310 | 17.310 | 17.310 | 17.310 | 111 |
| 2026-02-12 | 17.110 | 17.950 | 16.900 | 16.900 | 16.900 | 108 |
| 2026-02-11 | 17.510 | 17.520 | 17.510 | 17.520 | 17.520 | 28 |
| 2026-02-09 | 18.480 | 18.480 | 18.480 | 18.480 | 18.480 | 60 |
| 2026-02-06 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 2 |
| 2026-02-05 | 16.700 | 17.990 | 16.700 | 17.990 | 17.990 | 48 |
| 2026-02-04 | 18.000 | 18.440 | 16.000 | 16.000 | 16.000 | 83 |
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.