MYPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 9.240 | 9.400 | 9.140 | 9.220 | 9.220 | 3,561 |
| 2026-07-10 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 3,847 |
| 2026-07-09 | 8.850 | 9.100 | 8.790 | 9.090 | 9.090 | 3,615 |
| 2026-07-08 | 8.980 | 8.980 | 8.760 | 8.920 | 8.920 | 4,600 |
| 2026-07-07 | 9.090 | 9.090 | 8.870 | 8.960 | 8.960 | 3,232 |
| 2026-07-06 | 9.040 | 9.050 | 8.880 | 8.900 | 8.900 | 3,868 |
| 2026-07-03 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 3,578 |
| 2026-07-02 | 9.200 | 9.500 | 8.900 | 8.990 | 8.990 | 3,084 |
| 2026-07-01 | 9.020 | 9.250 | 9.020 | 9.070 | 9.070 | 3,214 |
| 2026-06-30 | 9.180 | 9.180 | 8.970 | 8.990 | 8.990 | 2,765 |
| 2026-06-29 | 9.140 | 9.240 | 9.010 | 9.180 | 9.180 | 2,402 |
| 2026-06-26 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 2,247 |
| 2026-06-25 | 9.040 | 9.220 | 9.040 | 9.050 | 9.050 | 2,524 |
| 2026-06-24 | 8.920 | 9.140 | 8.920 | 9.090 | 9.090 | 3,312 |
| 2026-06-23 | 9.090 | 9.210 | 9.010 | 9.040 | 9.040 | 2,577 |
| 2026-06-22 | 9.400 | 9.410 | 9.150 | 9.150 | 9.150 | 2,744 |
| 2026-06-19 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 2,784 |
| 2026-06-18 | 8.980 | 9.180 | 8.900 | 9.040 | 9.040 | 3,113 |
| 2026-06-17 | 9.110 | 9.330 | 8.930 | 8.960 | 8.960 | 2,827 |
| 2026-06-16 | 9.150 | 9.320 | 9.100 | 9.170 | 9.170 | 3,350 |
| 2026-06-15 | 9.260 | 9.500 | 9.090 | 9.160 | 9.160 | 3,398 |
| 2026-06-12 | 8.870 | 9.350 | 8.870 | 9.140 | 9.140 | 4,978 |
| 2026-06-11 | 8.830 | 8.900 | 8.600 | 8.770 | 8.770 | 5,139 |
| 2026-06-10 | 9.000 | 9.100 | 8.680 | 8.780 | 8.780 | 6,564 |
| 2026-06-09 | 9.080 | 9.120 | 8.910 | 8.910 | 8.910 | 4,529 |
| 2026-06-08 | 9.040 | 9.120 | 8.900 | 9.090 | 9.090 | 3,931 |
| 2026-06-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 5,014 |
| 2026-06-03 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 4,567 |
| 2026-06-02 | 9.140 | 9.550 | 9.050 | 9.380 | 9.380 | 6,222 |
| 2026-06-01 | 9.040 | 9.050 | 8.800 | 9.040 | 9.040 | 5,364 |
| 2026-05-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 5,101 |
| 2026-05-28 | 9.220 | 9.220 | 9.050 | 9.070 | 9.070 | 4,357 |
| 2026-05-27 | 9.020 | 9.310 | 9.020 | 9.220 | 9.220 | 2,872 |
| 2026-05-26 | 9.140 | 9.200 | 8.990 | 9.100 | 9.100 | 2,974 |
| 2026-05-25 | 9.080 | 9.160 | 9.040 | 9.040 | 9.040 | 3,158 |
| 2026-05-22 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 2,560 |
| 2026-05-21 | 9.090 | 9.160 | 8.940 | 9.160 | 9.160 | 2,943 |
| 2026-05-20 | 8.800 | 9.080 | 8.790 | 9.080 | 9.080 | 4,067 |
| 2026-05-19 | 9.000 | 9.020 | 8.690 | 8.820 | 8.820 | 9,008 |
| 2026-05-18 | 9.110 | 9.230 | 8.960 | 9.050 | 9.050 | 5,677 |
| 2026-05-15 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 5,562 |
| 2026-05-14 | 9.250 | 9.530 | 9.250 | 9.360 | 9.360 | 3,279 |
| 2026-05-13 | 9.480 | 9.480 | 9.220 | 9.350 | 9.350 | 4,870 |
| 2026-05-12 | 9.730 | 9.730 | 9.450 | 9.460 | 9.460 | 5,001 |
| 2026-05-11 | 9.620 | 9.740 | 9.600 | 9.680 | 9.680 | 4,040 |
| 2026-05-08 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 4,431 |
| 2026-05-07 | 10.100 | 10.180 | 9.700 | 9.700 | 9.700 | 3,941 |
| 2026-05-06 | 9.990 | 10.220 | 9.810 | 10.210 | 10.210 | 5,640 |
| 2026-05-05 | 9.600 | 9.900 | 9.560 | 9.740 | 9.740 | 4,305 |
| 2026-05-04 | 9.430 | 9.900 | 9.390 | 9.670 | 9.670 | 6,380 |
| 2026-04-30 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 4,742 |
| 2026-04-29 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 3,977 |
| 2026-04-28 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 3,081 |
| 2026-04-27 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 3,334 |
| 2026-04-24 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 3,468 |
| 2026-04-23 | 10.220 | 10.390 | 9.880 | 10.050 | 10.050 | 4,283 |
| 2026-04-22 | 10.550 | 10.550 | 10.160 | 10.160 | 10.160 | 3,457 |
| 2026-04-20 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 5,609 |
| 2026-04-17 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 4,274 |
| 2026-04-16 | 10.260 | 10.340 | 10.000 | 10.090 | 10.090 | 4,471 |
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.