MYPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 6,943 |
| 2026-01-15 | 10.050 | 10.210 | 10.000 | 10.010 | 10.010 | 4,926 |
| 2026-01-14 | 10.090 | 10.090 | 9.890 | 10.050 | 10.050 | 3,779 |
| 2026-01-13 | 10.080 | 10.250 | 9.930 | 10.070 | 10.070 | 6,504 |
| 2026-01-12 | 10.050 | 10.160 | 9.780 | 10.160 | 10.160 | 7,879 |
| 2026-01-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,620 |
| 2026-01-08 | 9.840 | 9.860 | 9.720 | 9.860 | 9.860 | 4,745 |
| 2026-01-07 | 9.910 | 9.910 | 9.680 | 9.810 | 9.810 | 10,322 |
| 2026-01-06 | 9.990 | 9.990 | 9.790 | 9.930 | 9.930 | 7,666 |
| 2026-01-05 | 9.870 | 10.010 | 9.770 | 9.950 | 9.950 | 6,388 |
| 2026-01-02 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 13,050 |
| 2025-12-30 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 3,425 |
| 2025-12-29 | 10.140 | 10.140 | 9.900 | 10.070 | 10.070 | 4,125 |
| 2025-12-26 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 4,108 |
| 2025-12-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 6,393 |
| 2025-12-22 | 10.190 | 10.190 | 9.840 | 9.950 | 9.950 | 8,058 |
| 2025-12-19 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 3,526 |
| 2025-12-18 | 10.050 | 10.070 | 9.930 | 10.040 | 10.040 | 6,564 |
| 2025-12-17 | 10.050 | 10.130 | 9.910 | 10.000 | 10.000 | 6,316 |
| 2025-12-16 | 10.240 | 10.240 | 10.020 | 10.170 | 10.170 | 6,128 |
| 2025-12-15 | 10.190 | 10.290 | 10.190 | 10.250 | 10.250 | 5,373 |
| 2025-12-12 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 4,937 |
| 2025-12-11 | 10.100 | 10.400 | 10.060 | 10.260 | 10.260 | 5,811 |
| 2025-12-10 | 10.050 | 10.160 | 9.910 | 10.160 | 10.160 | 5,897 |
| 2025-12-09 | 10.000 | 10.060 | 9.780 | 9.990 | 9.990 | 11,240 |
| 2025-12-08 | 10.000 | 10.110 | 9.930 | 10.110 | 10.110 | 6,539 |
| 2025-12-05 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 11,970 |
| 2025-12-04 | 10.160 | 10.210 | 10.030 | 10.210 | 10.210 | 6,476 |
| 2025-12-03 | 10.220 | 10.300 | 10.020 | 10.030 | 10.030 | 7,707 |
| 2025-12-02 | 10.240 | 10.320 | 10.020 | 10.230 | 10.230 | 8,306 |
| 2025-12-01 | 10.380 | 10.430 | 10.050 | 10.160 | 10.160 | 8,601 |
| 2025-11-28 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 4,799 |
| 2025-11-27 | 10.100 | 10.320 | 10.030 | 10.180 | 10.180 | 7,339 |
| 2025-11-26 | 9.780 | 10.200 | 9.780 | 10.000 | 10.000 | 6,959 |
| 2025-11-25 | 10.080 | 10.130 | 9.770 | 9.770 | 9.770 | 9,239 |
| 2025-11-24 | 9.960 | 10.110 | 9.860 | 10.030 | 10.030 | 5,747 |
| 2025-11-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 10,405 |
| 2025-11-19 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 10,492 |
| 2025-11-18 | 10.140 | 10.150 | 10.010 | 10.140 | 10.140 | 9,054 |
| 2025-11-17 | 10.340 | 10.340 | 10.020 | 10.130 | 10.130 | 11,221 |
| 2025-11-14 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 7,760 |
| 2025-11-13 | 10.610 | 10.620 | 10.240 | 10.240 | 10.240 | 9,993 |
| 2025-11-12 | 10.630 | 10.700 | 10.410 | 10.560 | 10.560 | 7,110 |
| 2025-11-11 | 10.410 | 10.790 | 10.410 | 10.520 | 10.520 | 8,402 |
| 2025-11-10 | 10.850 | 10.850 | 10.410 | 10.410 | 10.410 | 11,245 |
| 2025-11-07 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 10,292 |
| 2025-11-06 | 10.850 | 11.280 | 10.400 | 10.800 | 10.800 | 12,550 |
| 2025-11-05 | 10.920 | 11.060 | 10.820 | 11.060 | 11.060 | 6,223 |
| 2025-11-04 | 10.900 | 10.920 | 10.810 | 10.920 | 10.920 | 7,220 |
| 2025-11-03 | 11.030 | 11.030 | 10.800 | 10.800 | 10.800 | 7,937 |
| 2025-10-31 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 5,005 |
| 2025-10-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 6,239 |
| 2025-10-29 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 4,778 |
| 2025-10-28 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 5,225 |
| 2025-10-27 | 10.850 | 11.070 | 10.850 | 10.940 | 10.940 | 4,316 |
| 2025-10-24 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 4,254 |
| 2025-10-23 | 10.980 | 10.980 | 10.720 | 10.840 | 10.840 | 4,416 |
| 2025-10-22 | 10.880 | 10.960 | 10.820 | 10.900 | 10.900 | 3,804 |
| 2025-10-21 | 10.830 | 10.920 | 10.700 | 10.810 | 10.810 | 5,117 |
| 2025-10-20 | 10.900 | 10.900 | 10.690 | 10.790 | 10.790 | 5,441 |
← NewerPage 4 of 4 · 240 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.