MNPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.380 | 4.500 | 4.100 | 4.100 | 4.100 | 501 |
| 2026-04-14 | 4.120 | 4.450 | 4.120 | 4.330 | 4.330 | 737 |
| 2026-04-13 | 4.230 | 4.230 | 4.160 | 4.210 | 4.210 | 262 |
| 2026-04-10 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 135 |
| 2026-04-09 | 4.250 | 4.260 | 4.180 | 4.240 | 4.240 | 248 |
| 2026-04-08 | 4.150 | 4.270 | 4.130 | 4.200 | 4.200 | 595 |
| 2026-04-07 | 4.200 | 4.210 | 4.100 | 4.140 | 4.140 | 278 |
| 2026-04-06 | 4.150 | 4.240 | 4.150 | 4.240 | 4.240 | 253 |
| 2026-04-02 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 317 |
| 2026-04-01 | 4.180 | 4.300 | 4.180 | 4.270 | 4.270 | 275 |
| 2026-03-31 | 4.260 | 4.300 | 4.080 | 4.150 | 4.150 | 540 |
| 2026-03-30 | 4.070 | 4.250 | 4.020 | 4.160 | 4.160 | 192 |
| 2026-03-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 288 |
| 2026-03-26 | 4.120 | 4.240 | 4.040 | 4.050 | 4.050 | 679 |
| 2026-03-25 | 4.250 | 4.260 | 4.140 | 4.210 | 4.210 | 308 |
| 2026-03-24 | 4.250 | 4.320 | 4.200 | 4.230 | 4.230 | 92 |
| 2026-03-23 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 302 |
| 2026-03-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 251 |
| 2026-03-19 | 4.330 | 4.330 | 4.190 | 4.190 | 4.190 | 426 |
| 2026-03-18 | 4.380 | 4.380 | 4.250 | 4.250 | 4.250 | 311 |
| 2026-03-17 | 4.690 | 4.870 | 4.500 | 4.500 | 4.500 | 458 |
| 2026-03-16 | 4.490 | 4.650 | 4.490 | 4.640 | 4.640 | 503 |
| 2026-03-13 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 311 |
| 2026-03-12 | 4.360 | 4.440 | 4.260 | 4.380 | 4.380 | 300 |
| 2026-03-11 | 4.300 | 4.470 | 4.300 | 4.440 | 4.440 | 507 |
| 2026-03-10 | 4.440 | 4.470 | 4.330 | 4.330 | 4.330 | 183 |
| 2026-03-09 | 4.540 | 4.540 | 4.350 | 4.400 | 4.400 | 203 |
| 2026-03-06 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 245 |
| 2026-03-05 | 4.490 | 4.600 | 4.420 | 4.600 | 4.600 | 459 |
| 2026-03-04 | 4.390 | 4.490 | 4.290 | 4.450 | 4.450 | 407 |
| 2026-03-03 | 4.250 | 4.400 | 4.200 | 4.290 | 4.290 | 513 |
| 2026-03-02 | 4.340 | 4.490 | 4.290 | 4.290 | 4.290 | 420 |
| 2026-02-27 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 244 |
| 2026-02-26 | 4.350 | 4.350 | 4.140 | 4.330 | 4.330 | 266 |
| 2026-02-25 | 4.060 | 4.500 | 4.050 | 4.270 | 4.270 | 364 |
| 2026-02-24 | 4.100 | 4.440 | 4.000 | 4.440 | 4.440 | 351 |
| 2026-02-23 | 4.120 | 4.160 | 4.000 | 4.100 | 4.100 | 388 |
| 2026-02-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 373 |
| 2026-02-19 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 111 |
| 2026-02-18 | 4.110 | 4.260 | 4.050 | 4.150 | 4.150 | 384 |
| 2026-02-13 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 668 |
| 2026-02-12 | 4.120 | 4.210 | 4.030 | 4.030 | 4.030 | 321 |
| 2026-02-11 | 4.190 | 4.260 | 4.110 | 4.140 | 4.140 | 632 |
| 2026-02-10 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 285 |
| 2026-02-09 | 4.350 | 4.400 | 4.170 | 4.290 | 4.290 | 656 |
| 2026-02-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 331 |
| 2026-02-05 | 4.390 | 4.430 | 4.310 | 4.370 | 4.370 | 448 |
| 2026-02-04 | 4.390 | 4.450 | 4.340 | 4.340 | 4.340 | 634 |
| 2026-02-03 | 4.460 | 4.470 | 4.350 | 4.450 | 4.450 | 400 |
| 2026-02-02 | 4.440 | 4.620 | 4.400 | 4.410 | 4.410 | 411 |
| 2026-01-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 245 |
| 2026-01-29 | 4.590 | 4.600 | 4.340 | 4.430 | 4.430 | 457 |
| 2026-01-28 | 4.440 | 4.620 | 4.430 | 4.520 | 4.520 | 596 |
| 2026-01-27 | 4.380 | 4.550 | 4.330 | 4.390 | 4.390 | 764 |
| 2026-01-26 | 4.560 | 4.560 | 4.260 | 4.450 | 4.450 | 970 |
| 2026-01-23 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 261 |
| 2026-01-22 | 4.360 | 4.600 | 4.270 | 4.510 | 4.510 | 965 |
| 2026-01-21 | 4.200 | 4.370 | 4.150 | 4.210 | 4.210 | 356 |
| 2026-01-20 | 4.410 | 4.410 | 4.110 | 4.250 | 4.250 | 531 |
| 2026-01-19 | 4.300 | 4.400 | 4.160 | 4.360 | 4.360 | 616 |
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.