MNDL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 3 |
| 2025-09-03 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 6 |
| 2025-08-29 | 18.840 | 18.840 | 18.840 | 18.840 | 18.840 | 119 |
| 2025-08-27 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 56 |
| 2025-08-26 | 18.240 | 18.240 | 18.240 | 18.240 | 18.240 | 105 |
| 2025-08-25 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 93 |
| 2025-08-22 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 3 |
| 2025-08-19 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 160 |
| 2025-08-14 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 3 |
| 2025-08-06 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 47 |
| 2025-08-05 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 102 |
| 2025-08-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 25 |
| 2025-07-30 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 40 |
| 2025-07-29 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 44 |
| 2025-07-28 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 2 |
| 2025-07-24 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 2 |
| 2025-07-23 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 3 |
| 2025-07-18 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 5 |
| 2025-07-17 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 9 |
| 2025-07-16 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 70 |
| 2025-07-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 32 |
| 2025-07-11 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 70 |
| 2025-07-07 | 18.520 | 18.520 | 18.520 | 18.520 | 18.520 | 20 |
| 2025-07-03 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 13 |
| 2025-07-02 | 18.010 | 18.010 | 16.760 | 16.760 | 16.760 | 20 |
| 2025-06-30 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 1 |
| 2025-06-27 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 4 |
| 2025-06-26 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 1 |
| 2025-06-25 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 7 |
| 2025-06-24 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 3 |
| 2025-06-23 | 19.970 | 19.970 | 16.790 | 19.970 | 19.970 | 8 |
| 2025-06-20 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 37 |
| 2025-06-17 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 7 |
| 2025-06-16 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 3 |
| 2025-06-13 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 3 |
| 2025-06-12 | 19.430 | 19.500 | 19.430 | 19.500 | 19.500 | 62 |
| 2025-06-10 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 97 |
| 2025-06-09 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 24 |
| 2025-06-06 | 17.820 | 17.820 | 17.820 | 17.820 | 17.820 | 24 |
| 2025-06-04 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 133 |
| 2025-06-03 | 17.240 | 17.240 | 16.380 | 16.390 | 16.390 | 42 |
| 2025-06-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 40 |
| 2025-05-29 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 60 |
| 2025-05-27 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 36 |
| 2025-05-23 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1 |
| 2025-05-22 | 17.990 | 19.490 | 17.230 | 19.490 | 19.490 | 73 |
| 2025-05-21 | 17.240 | 17.990 | 17.240 | 17.990 | 17.990 | 13 |
| 2025-05-20 | 18.450 | 19.490 | 18.450 | 19.490 | 19.490 | 102 |
| 2025-05-19 | 16.980 | 18.600 | 16.980 | 18.000 | 18.000 | 58 |
| 2025-05-16 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 16 |
| 2025-05-15 | 16.980 | 16.980 | 15.800 | 15.800 | 15.800 | 81 |
| 2025-05-14 | 17.000 | 17.000 | 16.010 | 16.010 | 16.010 | 9 |
| 2025-05-13 | 16.200 | 16.200 | 16.020 | 16.020 | 16.020 | 42 |
| 2025-05-12 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 1 |
| 2025-05-08 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 0 |
| 2025-05-06 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 15 |
| 2025-05-05 | 16.490 | 16.490 | 16.400 | 16.400 | 16.400 | 9 |
| 2025-05-02 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 2 |
| 2025-04-30 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 3 |
| 2025-04-28 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 19 |
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.