MNPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 564 |
| 2026-01-15 | 4.160 | 4.370 | 4.160 | 4.340 | 4.340 | 381 |
| 2026-01-14 | 4.250 | 4.280 | 4.150 | 4.200 | 4.200 | 354 |
| 2026-01-13 | 4.240 | 4.350 | 4.150 | 4.240 | 4.240 | 915 |
| 2026-01-12 | 4.570 | 4.580 | 4.280 | 4.280 | 4.280 | 840 |
| 2026-01-09 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 410 |
| 2026-01-08 | 4.650 | 4.720 | 4.540 | 4.540 | 4.540 | 393 |
| 2026-01-07 | 4.560 | 4.640 | 4.490 | 4.620 | 4.620 | 515 |
| 2026-01-06 | 4.640 | 4.760 | 4.560 | 4.560 | 4.560 | 412 |
| 2026-01-05 | 4.550 | 4.750 | 4.520 | 4.730 | 4.730 | 736 |
| 2026-01-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,035 |
| 2025-12-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 476 |
| 2025-12-29 | 4.340 | 4.870 | 4.330 | 4.690 | 4.690 | 862 |
| 2025-12-26 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 815 |
| 2025-12-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 579 |
| 2025-12-22 | 4.590 | 4.600 | 4.430 | 4.490 | 4.490 | 571 |
| 2025-12-19 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 414 |
| 2025-12-18 | 4.540 | 4.640 | 4.350 | 4.400 | 4.400 | 578 |
| 2025-12-17 | 4.540 | 4.540 | 4.390 | 4.470 | 4.470 | 529 |
| 2025-12-16 | 4.740 | 4.750 | 4.400 | 4.410 | 4.410 | 752 |
| 2025-12-15 | 4.550 | 4.870 | 4.550 | 4.710 | 4.710 | 805 |
| 2025-12-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 538 |
| 2025-12-11 | 4.460 | 4.600 | 4.370 | 4.550 | 4.550 | 718 |
| 2025-12-10 | 4.330 | 4.410 | 4.220 | 4.410 | 4.410 | 534 |
| 2025-12-09 | 4.800 | 5.060 | 4.220 | 4.300 | 4.300 | 1,452 |
| 2025-12-08 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 797 |
| 2025-12-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 554 |
| 2025-12-04 | 4.920 | 5.050 | 4.830 | 5.000 | 5.000 | 285 |
| 2025-12-03 | 5.140 | 5.140 | 4.850 | 4.870 | 4.870 | 890 |
| 2025-12-02 | 5.310 | 5.330 | 5.000 | 5.000 | 5.000 | 894 |
| 2025-12-01 | 5.200 | 5.370 | 5.190 | 5.250 | 5.250 | 703 |
| 2025-11-28 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 659 |
| 2025-11-27 | 5.250 | 5.550 | 5.220 | 5.290 | 5.290 | 199 |
| 2025-11-26 | 5.360 | 5.360 | 5.170 | 5.190 | 5.190 | 353 |
| 2025-11-25 | 5.240 | 5.300 | 5.120 | 5.300 | 5.300 | 922 |
| 2025-11-24 | 5.220 | 5.330 | 5.130 | 5.160 | 5.160 | 913 |
| 2025-11-21 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 563 |
| 2025-11-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 748 |
| 2025-11-18 | 5.200 | 5.200 | 4.980 | 5.150 | 5.150 | 835 |
| 2025-11-17 | 5.210 | 5.300 | 5.010 | 5.090 | 5.090 | 791 |
| 2025-11-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 375 |
| 2025-11-13 | 5.210 | 5.210 | 4.980 | 5.050 | 5.050 | 369 |
| 2025-11-12 | 5.330 | 5.350 | 5.000 | 5.000 | 5.000 | 626 |
| 2025-11-11 | 5.200 | 5.260 | 5.140 | 5.260 | 5.260 | 340 |
| 2025-11-10 | 5.030 | 5.560 | 5.030 | 5.150 | 5.150 | 1,197 |
| 2025-11-07 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,006 |
| 2025-11-06 | 5.040 | 6.390 | 4.900 | 5.900 | 5.900 | 1,237 |
| 2025-11-05 | 5.030 | 5.040 | 4.890 | 4.990 | 4.990 | 196 |
| 2025-11-04 | 4.990 | 4.990 | 4.910 | 4.970 | 4.970 | 411 |
| 2025-11-03 | 5.000 | 5.130 | 4.740 | 4.940 | 4.940 | 548 |
| 2025-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 661 |
| 2025-10-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,073 |
| 2025-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 662 |
| 2025-10-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 259 |
| 2025-10-27 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 773 |
| 2025-10-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 50 |
| 2025-10-23 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 48 |
| 2025-10-22 | 37.460 | 37.460 | 37.460 | 37.460 | 37.460 | 98 |
| 2025-10-21 | 39.980 | 39.980 | 39.980 | 39.980 | 39.980 | 136 |
← NewerPage 4 of 4 · 239 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.