MNDL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 17.600 | 17.700 | 17.500 | 17.500 | 17.500 | 93 |
| 2026-02-02 | 17.600 | 17.600 | 16.430 | 17.600 | 17.600 | 42 |
| 2026-01-30 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 16 |
| 2026-01-29 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 2 |
| 2026-01-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 71 |
| 2026-01-26 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 1 |
| 2026-01-23 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 27 |
| 2026-01-22 | 16.690 | 18.190 | 16.690 | 18.190 | 18.190 | 80 |
| 2026-01-21 | 16.800 | 16.800 | 15.170 | 16.000 | 16.000 | 163 |
| 2026-01-20 | 15.180 | 15.210 | 15.180 | 15.210 | 15.210 | 88 |
| 2026-01-15 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 40 |
| 2026-01-14 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 5 |
| 2026-01-13 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 1 |
| 2026-01-09 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 3 |
| 2026-01-08 | 15.510 | 15.510 | 15.500 | 15.500 | 15.500 | 12 |
| 2026-01-06 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 6 |
| 2026-01-05 | 14.790 | 15.520 | 14.600 | 14.600 | 14.600 | 64 |
| 2026-01-02 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | 79 |
| 2025-12-29 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 3 |
| 2025-12-19 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 2 |
| 2025-12-17 | 16.670 | 16.670 | 16.670 | 16.670 | 16.670 | 16 |
| 2025-12-16 | 16.500 | 16.590 | 16.500 | 16.590 | 16.590 | 14 |
| 2025-12-15 | 16.270 | 16.270 | 16.240 | 16.240 | 16.240 | 14 |
| 2025-12-12 | 16.670 | 16.670 | 16.670 | 16.670 | 16.670 | 117 |
| 2025-12-11 | 18.000 | 18.000 | 17.700 | 17.810 | 17.810 | 164 |
| 2025-12-10 | 18.300 | 18.300 | 18.120 | 18.130 | 18.130 | 39 |
| 2025-12-09 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | 5 |
| 2025-12-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 29 |
| 2025-12-02 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 50 |
| 2025-12-01 | 17.510 | 18.010 | 17.500 | 17.810 | 17.810 | 42 |
| 2025-11-28 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 162 |
| 2025-11-27 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 40 |
| 2025-11-26 | 17.620 | 18.030 | 16.540 | 16.540 | 16.540 | 31 |
| 2025-11-21 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 37 |
| 2025-11-19 | 17.820 | 17.820 | 17.820 | 17.820 | 17.820 | 61 |
| 2025-11-18 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 6 |
| 2025-11-17 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 1 |
| 2025-11-14 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 100 |
| 2025-11-10 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 9 |
| 2025-10-31 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 42 |
| 2025-10-30 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 23 |
| 2025-10-29 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 177 |
| 2025-10-27 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 81 |
| 2025-10-24 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 43 |
| 2025-10-23 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 16 |
| 2025-10-21 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 91 |
← NewerPage 3 of 3 · 166 trading days
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.