MYPK3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.200	14.200	14.200	14.200	14.200	7,296
2025-07-24	13.900	13.900	13.580	13.580	13.580	3,790
2025-07-23	13.580	14.000	13.470	13.970	13.970	4,926
2025-07-22	13.710	13.840	13.480	13.490	13.490	4,107
2025-07-21	13.780	13.940	13.500	13.740	13.740	5,460
2025-07-18	13.640	13.640	13.640	13.640	13.640	4,447
2025-07-17	13.650	14.050	13.470	13.860	13.860	6,932
2025-07-16	13.500	13.600	13.340	13.580	13.580	3,492
2025-07-15	13.580	13.620	13.360	13.570	13.570	4,309
2025-07-14	13.500	13.580	13.220	13.580	13.580	5,579
2025-07-11	13.390	13.390	13.390	13.390	13.390	5,639
2025-07-10	13.090	13.390	12.850	13.170	13.170	5,708
2025-07-09	13.480	13.500	13.200	13.380	13.380	4,793
2025-07-08	13.230	13.420	13.100	13.370	13.370	5,433
2025-07-07	13.470	13.500	13.000	13.000	13.000	4,501
2025-07-04	13.330	13.330	13.330	13.330	13.330	5,131
2025-07-03	13.150	13.400	12.950	13.270	13.270	5,725
2025-07-02	13.590	13.590	12.900	13.150	13.150	6,303
2025-07-01	13.350	13.660	13.220	13.660	13.660	7,448
2025-06-30	13.340	13.460	13.200	13.280	13.280	3,807
2025-06-27	13.380	13.380	13.380	13.380	13.380	4,726
2025-06-26	12.740	12.910	12.640	12.740	12.740	2,991
2025-06-25	12.630	12.980	12.630	12.900	12.900	2,973
2025-06-24	12.820	12.870	12.670	12.770	12.770	3,205
2025-06-23	12.760	12.940	12.530	12.740	12.740	5,126
2025-06-20	12.800	12.800	12.800	12.800	12.800	2,895
2025-06-18	13.110	13.110	13.110	13.110	13.110	2,942
2025-06-17	13.060	13.330	12.960	13.140	13.140	3,288
2025-06-16	13.330	13.480	13.230	13.290	13.290	5,965
2025-06-13	13.190	13.190	13.190	13.190	13.190	4,186
2025-06-12	12.760	13.280	12.680	13.280	13.280	5,116
2025-06-11	12.730	12.790	12.550	12.740	12.740	2,643
2025-06-10	12.700	12.830	12.620	12.720	12.720	3,960
2025-06-09	12.580	12.840	12.480	12.840	12.840	5,274
2025-06-06	12.660	12.660	12.660	12.660	12.660	3,293
2025-06-05	12.670	12.670	12.450	12.620	12.620	4,038
2025-06-04	12.600	12.830	12.500	12.690	12.690	4,935
2025-06-03	12.390	12.700	12.350	12.690	12.690	5,540
2025-06-02	12.320	12.390	12.150	12.390	12.390	4,606
2025-05-30	12.320	12.320	12.320	12.320	12.320	4,213
2025-05-29	12.350	12.540	12.290	12.480	12.480	2,698
2025-05-28	12.340	12.440	12.110	12.110	12.110	3,203
2025-05-27	12.010	12.280	12.010	12.280	12.280	2,973
2025-05-26	12.040	12.180	11.960	12.020	12.020	2,676
2025-05-23	12.080	12.080	12.080	12.080	12.080	3,880
2025-05-22	12.210	12.210	11.810	11.930	11.930	3,670
2025-05-21	11.990	12.270	11.990	11.990	11.990	2,349
2025-05-20	12.250	12.290	12.050	12.130	12.130	3,175
2025-05-19	12.280	12.310	12.050	12.250	12.250	3,419
2025-05-16	12.370	12.370	12.370	12.370	12.370	3,228
2025-05-15	12.260	12.560	12.210	12.380	12.380	4,018
2025-05-14	12.020	12.320	12.020	12.320	12.320	2,476
2025-05-13	11.960	12.200	11.910	12.200	12.200	3,853
2025-05-12	12.270	12.270	11.870	12.060	12.060	3,748
2025-05-09	12.090	12.090	12.090	12.090	12.090	0
2025-05-06	12.340	12.740	12.290	12.500	12.500	3,509
2025-05-05	12.470	12.650	12.260	12.290	12.290	5,932
2025-05-02	12.400	12.400	12.400	12.400	12.400	5,062
2025-04-30	12.360	12.360	12.360	12.360	12.360	3,401
2025-04-29	12.370	12.510	12.200	12.350	12.350	2,410

← NewerPage 6 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.