MNDL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 7 |
| 2025-04-15 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 7 |
| 2025-04-14 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 1 |
| 2025-04-09 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 50 |
| 2025-04-07 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 40 |
| 2025-04-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 132 |
| 2025-04-02 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 74 |
| 2025-04-01 | 19.000 | 19.000 | 18.500 | 18.500 | 18.500 | 4 |
| 2025-03-31 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 4 |
| 2025-03-28 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | 78 |
| 2025-03-27 | 18.130 | 18.130 | 18.130 | 18.130 | 18.130 | 5 |
| 2025-03-26 | 18.500 | 18.500 | 17.010 | 18.500 | 18.500 | 120 |
| 2025-03-25 | 17.030 | 21.000 | 17.030 | 21.000 | 21.000 | 222 |
| 2025-03-24 | 15.590 | 17.250 | 14.960 | 17.250 | 17.250 | 191 |
| 2025-03-21 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 2 |
| 2025-03-18 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 39 |
| 2025-03-17 | 15.270 | 16.920 | 15.270 | 16.920 | 16.920 | 99 |
| 2025-03-14 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 85 |
| 2025-03-13 | 17.880 | 17.980 | 16.500 | 16.500 | 16.500 | 55 |
| 2025-03-12 | 17.000 | 17.000 | 15.270 | 16.990 | 16.990 | 3 |
| 2025-03-10 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 1 |
| 2025-03-07 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 78 |
| 2025-02-26 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 2 |
| 2025-02-24 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 1 |
| 2025-02-19 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 95 |
| 2025-02-18 | 18.580 | 18.750 | 18.580 | 18.750 | 18.750 | 88 |
| 2025-02-17 | 16.500 | 18.580 | 15.310 | 18.580 | 18.580 | 93 |
| 2025-02-14 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 25 |
| 2025-02-13 | 17.780 | 17.860 | 17.780 | 17.860 | 17.860 | 45 |
| 2025-02-11 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 40 |
| 2025-02-10 | 17.090 | 17.780 | 15.510 | 17.780 | 17.780 | 121 |
| 2025-02-05 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 40 |
| 2025-02-04 | 17.090 | 17.590 | 17.090 | 17.590 | 17.590 | 32 |
| 2025-02-03 | 17.490 | 17.490 | 13.000 | 13.000 | 13.000 | 65 |
| 2025-01-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 20 |
| 2025-01-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2 |
| 2025-01-27 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 40 |
| 2025-01-23 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 40 |
| 2025-01-22 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 40 |
| 2025-01-20 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 1 |
| 2025-01-17 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1 |
| 2025-01-16 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 40 |
| 2025-01-15 | 16.420 | 16.420 | 15.520 | 15.520 | 15.520 | 2 |
| 2025-01-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 40 |
| 2025-01-10 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 46 |
| 2025-01-09 | 16.710 | 16.710 | 16.700 | 16.700 | 16.700 | 103 |
| 2025-01-08 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 15 |
| 2025-01-06 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 21 |
| 2025-01-02 | 16.970 | 16.970 | 16.970 | 16.970 | 16.970 | 10 |
| 2024-12-30 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 60 |
| 2024-12-27 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 160 |
| 2024-12-26 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 50 |
| 2024-12-23 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 1 |
| 2024-12-20 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 63 |
| 2024-12-18 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1 |
| 2024-12-13 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 60 |
| 2024-12-12 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 12 |
| 2024-12-11 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 80 |
| 2024-12-09 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 0 |
← NewerPage 5 of 5 · 299 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.