MNPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 71 |
| 2026-10-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 171 |
| 2026-10-05 | 3.740 | 4.070 | 3.740 | 4.070 | 4.070 | 269 |
| 2026-10-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 259 |
| 2026-10-01 | 3.720 | 3.800 | 3.700 | 3.800 | 3.800 | 187 |
| 2026-09-28 | 3.910 | 3.910 | 3.780 | 3.800 | 3.800 | 342 |
| 2026-09-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 125 |
| 2026-09-24 | 3.900 | 3.950 | 3.790 | 3.790 | 3.790 | 255 |
| 2026-09-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 233 |
| 2026-09-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 142 |
| 2026-09-21 | 3.930 | 3.970 | 3.930 | 3.970 | 3.970 | 126 |
| 2026-09-18 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 160 |
| 2026-09-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 110 |
| 2026-09-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 23 |
| 2026-09-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 83 |
| 2026-09-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 245 |
| 2026-09-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 330 |
| 2026-09-10 | 4.170 | 4.170 | 4.070 | 4.070 | 4.070 | 108 |
| 2026-09-09 | 4.230 | 4.230 | 4.090 | 4.090 | 4.090 | 120 |
| 2026-09-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 158 |
| 2026-09-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2026-09-04 | 4.080 | 4.110 | 4.010 | 4.110 | 4.110 | 53 |
| 2026-09-03 | 4.010 | 4.080 | 4.000 | 4.030 | 4.030 | 32 |
| 2026-09-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 128 |
| 2026-09-01 | 4.010 | 4.010 | 3.900 | 3.950 | 3.950 | 123 |
| 2026-08-31 | 3.860 | 4.080 | 3.860 | 3.860 | 3.860 | 54 |
| 2026-08-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 214 |
| 2026-08-27 | 3.940 | 4.040 | 3.770 | 3.770 | 3.770 | 176 |
| 2026-08-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 240 |
| 2026-08-25 | 4.200 | 4.200 | 4.030 | 4.120 | 4.120 | 81 |
| 2026-08-24 | 4.010 | 4.140 | 4.000 | 4.110 | 4.110 | 122 |
| 2026-08-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 205 |
| 2026-08-20 | 4.190 | 4.210 | 4.140 | 4.210 | 4.210 | 84 |
| 2026-08-19 | 4.060 | 4.210 | 3.940 | 3.940 | 3.940 | 287 |
| 2026-08-18 | 3.930 | 4.150 | 3.930 | 4.150 | 4.150 | 180 |
| 2026-08-17 | 3.890 | 4.180 | 3.860 | 3.920 | 3.920 | 330 |
| 2026-08-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 73 |
| 2026-08-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 20 |
| 2026-08-12 | 3.840 | 3.900 | 3.830 | 3.830 | 3.830 | 253 |
| 2026-08-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 80 |
| 2026-08-10 | 3.970 | 4.020 | 3.840 | 3.940 | 3.940 | 141 |
| 2026-08-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 125 |
| 2026-08-06 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 4 |
| 2026-08-05 | 3.900 | 4.020 | 3.800 | 3.800 | 3.800 | 131 |
| 2026-08-04 | 3.910 | 4.000 | 3.910 | 3.940 | 3.940 | 322 |
| 2026-08-03 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 113 |
| 2026-07-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 86 |
| 2026-07-30 | 3.940 | 4.030 | 3.940 | 3.960 | 3.960 | 22 |
| 2026-07-29 | 3.990 | 4.030 | 3.940 | 4.020 | 4.020 | 164 |
| 2026-07-28 | 3.990 | 3.990 | 3.930 | 3.980 | 3.980 | 162 |
| 2026-07-27 | 3.980 | 3.980 | 3.930 | 3.980 | 3.980 | 70 |
| 2026-07-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 148 |
| 2026-07-23 | 3.960 | 3.970 | 3.930 | 3.950 | 3.950 | 183 |
| 2026-07-22 | 4.010 | 4.030 | 3.990 | 4.030 | 4.030 | 72 |
| 2026-07-21 | 4.080 | 4.120 | 4.020 | 4.100 | 4.100 | 142 |
| 2026-07-20 | 3.800 | 4.220 | 3.800 | 4.080 | 4.080 | 638 |
| 2026-07-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 126 |
| 2026-07-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 155 |
| 2026-07-15 | 3.970 | 3.980 | 3.890 | 3.890 | 3.890 | 168 |
| 2026-07-14 | 3.950 | 3.980 | 3.920 | 3.920 | 3.920 | 86 |
Page 1 of 2 · 117 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.