MYPK3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.700	10.700	10.700	10.700	10.700	5,873
2025-10-16	11.050	11.100	10.610	10.620	10.620	7,733
2025-10-15	10.770	11.110	10.710	10.940	10.940	7,103
2025-10-14	10.750	10.890	10.690	10.690	10.690	6,804
2025-10-13	10.800	10.880	10.730	10.750	10.750	5,620
2025-10-10	10.900	10.900	10.900	10.900	10.900	7,265
2025-10-09	10.930	11.080	10.850	10.980	10.980	7,356
2025-10-08	10.770	10.940	10.770	10.780	10.780	9,603
2025-10-07	10.770	10.770	10.770	10.770	10.770	10,169
2025-10-06	11.190	11.260	10.950	11.090	11.090	8,806
2025-10-03	11.340	11.340	11.340	11.340	11.340	9,586
2025-10-02	11.840	11.840	11.460	11.580	11.580	9,861
2025-10-01	12.060	12.060	11.660	11.680	11.680	11,688
2025-09-30	11.920	12.120	11.840	11.930	11.930	8,064
2025-09-29	12.060	12.100	11.450	11.750	11.750	11,949
2025-09-26	12.100	12.100	12.100	12.100	12.100	6,170
2025-09-25	12.150	12.190	12.000	12.100	12.100	10,946
2025-09-24	12.490	12.490	12.120	12.130	12.130	7,651
2025-09-23	12.630	12.630	12.360	12.490	12.490	5,881
2025-09-22	12.800	12.860	12.510	12.510	12.510	10,139
2025-09-19	12.940	12.940	12.940	12.940	12.940	8,909
2025-09-18	13.260	13.410	13.150	13.150	13.150	4,648
2025-09-17	13.530	13.640	13.220	13.410	13.410	10,653
2025-09-16	13.730	13.820	13.370	13.490	13.490	6,148
2025-09-15	13.990	14.010	13.740	13.760	13.760	4,443
2025-09-12	13.840	13.840	13.840	13.840	13.840	2,953
2025-09-11	14.000	14.050	13.820	13.820	13.820	3,460
2025-09-10	14.010	14.130	13.860	14.040	14.040	3,712
2025-09-09	13.990	14.000	13.800	13.990	13.990	3,759
2025-09-08	14.150	14.150	13.910	14.050	14.050	3,611
2025-09-05	14.060	14.060	14.060	14.060	14.060	2,801
2025-09-04	13.790	14.190	13.690	14.000	14.000	4,845
2025-09-03	13.850	13.910	13.590	13.770	13.770	3,749
2025-09-02	14.010	14.010	13.720	13.720	13.720	3,235
2025-09-01	14.200	14.200	13.820	13.890	13.890	5,078
2025-08-29	14.210	14.210	14.210	14.210	14.210	4,054
2025-08-28	14.000	14.200	13.910	14.180	14.180	3,487
2025-08-27	13.600	14.000	13.570	14.000	14.000	2,940
2025-08-26	13.420	13.640	13.420	13.480	13.480	3,308
2025-08-25	13.210	13.710	13.210	13.630	13.630	2,506
2025-08-22	13.350	13.350	13.350	13.350	13.350	2,263
2025-08-21	13.550	13.690	13.190	13.190	13.190	3,214
2025-08-20	13.310	13.730	13.210	13.710	13.710	3,980
2025-08-19	13.820	13.930	13.230	13.390	13.390	6,628
2025-08-18	14.010	14.400	13.950	14.060	14.060	4,365
2025-08-15	14.000	14.280	13.990	14.030	14.030	3,234
2025-08-14	14.080	14.270	13.960	14.050	14.050	3,264
2025-08-13	13.990	14.220	13.900	13.900	13.900	3,492
2025-08-12	13.680	14.200	13.680	14.120	14.120	4,340
2025-08-11	13.860	14.050	13.590	13.590	13.590	5,479
2025-08-08	14.060	14.060	14.060	14.060	14.060	4,285
2025-08-07	14.270	14.600	13.850	14.160	14.160	7,894
2025-08-06	14.400	14.660	14.250	14.630	14.630	5,283
2025-08-05	14.210	14.390	14.100	14.260	14.260	5,470
2025-08-04	14.480	14.540	14.210	14.280	14.280	5,018
2025-08-01	14.330	14.330	14.330	14.330	14.330	8,145
2025-07-31	14.560	14.590	14.310	14.590	14.590	4,071
2025-07-30	14.250	14.550	14.180	14.550	14.550	5,148
2025-07-29	14.300	14.370	14.070	14.230	14.230	5,008
2025-07-28	14.200	14.450	14.200	14.420	14.420	6,525

← NewerPage 5 of 8 · 452 trading daysOlder →

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.