MNPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5 |
| 2025-03-24 | 32.000 | 32.000 | 28.530 | 28.530 | 28.530 | 116 |
| 2025-03-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 73 |
| 2025-03-19 | 29.980 | 29.980 | 29.980 | 29.980 | 29.980 | 20 |
| 2025-03-18 | 28.500 | 29.980 | 28.500 | 29.980 | 29.980 | 130 |
| 2025-03-17 | 27.000 | 27.000 | 26.750 | 26.750 | 26.750 | 3 |
| 2025-03-14 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 115 |
| 2025-03-13 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 50 |
| 2025-03-12 | 27.770 | 28.890 | 26.550 | 28.880 | 28.880 | 60 |
| 2025-03-11 | 26.520 | 27.490 | 26.450 | 27.490 | 27.490 | 60 |
| 2025-03-10 | 27.860 | 27.860 | 27.860 | 27.860 | 27.860 | 1 |
| 2025-03-07 | 26.540 | 26.540 | 26.540 | 26.540 | 26.540 | 12 |
| 2025-03-06 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 1 |
| 2025-03-05 | 27.730 | 27.990 | 27.730 | 27.990 | 27.990 | 12 |
| 2025-02-28 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 50 |
| 2025-02-26 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 10 |
| 2025-02-25 | 26.970 | 27.990 | 26.000 | 26.000 | 26.000 | 6 |
| 2025-02-24 | 26.500 | 27.500 | 26.030 | 26.900 | 26.900 | 153 |
| 2025-02-21 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 5 |
| 2025-02-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 26 |
| 2025-02-18 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 26 |
| 2025-02-17 | 25.010 | 27.570 | 25.010 | 26.590 | 26.590 | 220 |
| 2025-02-14 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 168 |
| 2025-02-13 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 1 |
| 2025-02-12 | 26.510 | 26.990 | 25.500 | 25.500 | 25.500 | 198 |
| 2025-02-11 | 27.010 | 27.470 | 27.010 | 27.190 | 27.190 | 22 |
| 2025-02-10 | 28.470 | 29.000 | 28.000 | 29.000 | 29.000 | 44 |
| 2025-02-07 | 28.590 | 28.590 | 28.590 | 28.590 | 28.590 | 21 |
| 2025-02-06 | 28.990 | 28.990 | 28.900 | 28.900 | 28.900 | 3 |
| 2025-02-05 | 27.950 | 28.010 | 27.500 | 27.500 | 27.500 | 34 |
| 2025-02-04 | 26.200 | 27.800 | 26.200 | 27.800 | 27.800 | 2 |
| 2025-02-03 | 28.000 | 28.000 | 26.000 | 26.000 | 26.000 | 171 |
| 2025-01-31 | 29.980 | 29.980 | 29.980 | 29.980 | 29.980 | 37 |
| 2025-01-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5 |
| 2025-01-28 | 28.500 | 32.770 | 25.500 | 25.520 | 25.520 | 221 |
| 2025-01-27 | 26.490 | 26.810 | 26.490 | 26.810 | 26.810 | 17 |
| 2025-01-24 | 25.270 | 25.270 | 25.270 | 25.270 | 25.270 | 77 |
| 2025-01-23 | 24.510 | 28.500 | 24.500 | 28.500 | 28.500 | 120 |
| 2025-01-22 | 26.580 | 26.900 | 25.000 | 25.000 | 25.000 | 38 |
| 2025-01-21 | 26.000 | 26.250 | 25.940 | 25.940 | 25.940 | 92 |
| 2025-01-20 | 23.000 | 25.940 | 23.000 | 25.940 | 25.940 | 50 |
| 2025-01-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 10 |
| 2025-01-16 | 25.490 | 25.990 | 24.000 | 25.990 | 25.990 | 103 |
| 2025-01-15 | 20.510 | 25.600 | 20.510 | 25.600 | 25.600 | 111 |
| 2025-01-14 | 24.000 | 24.000 | 20.510 | 20.510 | 20.510 | 24 |
| 2025-01-13 | 25.480 | 25.480 | 25.480 | 25.480 | 25.480 | 4 |
| 2025-01-10 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 159 |
| 2025-01-09 | 22.890 | 27.000 | 22.890 | 24.050 | 24.050 | 230 |
| 2025-01-08 | 21.560 | 23.050 | 21.560 | 23.050 | 23.050 | 123 |
| 2025-01-07 | 21.900 | 22.000 | 21.900 | 22.000 | 22.000 | 82 |
| 2025-01-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 73 |
| 2025-01-03 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 1 |
| 2024-12-27 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 2 |
| 2024-12-26 | 21.600 | 21.900 | 20.270 | 20.270 | 20.270 | 54 |
| 2024-12-20 | 20.860 | 20.860 | 20.860 | 20.860 | 20.860 | 1 |
| 2024-12-19 | 20.610 | 20.610 | 20.610 | 20.610 | 20.610 | 1 |
| 2024-12-18 | 20.160 | 21.000 | 20.160 | 21.000 | 21.000 | 4 |
| 2024-12-17 | 20.130 | 20.160 | 20.130 | 20.160 | 20.160 | 8 |
| 2024-12-16 | 20.110 | 21.990 | 20.110 | 20.720 | 20.720 | 123 |
| 2024-12-13 | 20.110 | 20.110 | 20.110 | 20.110 | 20.110 | 35 |
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.