MYPK3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.510	12.700	12.240	12.240	12.240	2,646
2025-04-25	12.590	12.590	12.590	12.590	12.590	3,900
2025-04-24	11.940	12.560	11.940	12.450	12.450	5,145
2025-04-23	11.450	11.930	11.450	11.800	11.800	3,682
2025-04-22	11.310	11.820	11.310	11.680	11.680	3,932
2025-04-17	11.350	11.350	11.350	11.350	11.350	2,017
2025-04-16	11.130	11.610	11.130	11.370	11.370	4,767
2025-04-15	11.100	11.300	11.060	11.140	11.140	2,725
2025-04-14	11.000	11.140	10.860	11.010	11.010	3,353
2025-04-11	11.000	11.000	11.000	11.000	11.000	3,646
2025-04-10	11.510	11.510	10.830	10.990	10.990	5,453
2025-04-09	11.100	11.500	10.990	11.420	11.420	5,219
2025-04-08	11.610	11.670	11.140	11.280	11.280	6,166
2025-04-07	11.850	11.850	11.360	11.660	11.660	4,561
2025-04-04	11.890	11.890	11.890	11.890	11.890	3,715
2025-04-03	12.140	12.270	11.790	12.000	12.000	3,801
2025-04-02	12.090	12.140	11.730	12.040	12.040	4,011
2025-04-01	11.510	11.930	11.510	11.930	11.930	4,327
2025-03-31	11.750	11.790	11.600	11.600	11.600	3,301
2025-03-28	11.700	11.700	11.700	11.700	11.700	5,947
2025-03-27	12.820	12.820	12.100	12.100	12.100	4,273
2025-03-26	12.570	12.700	12.480	12.630	12.630	3,025
2025-03-25	12.680	12.870	12.440	12.440	12.440	3,362
2025-03-24	13.000	13.010	12.640	12.800	12.800	2,921
2025-03-21	12.830	12.830	12.830	12.830	12.830	2,949
2025-03-20	13.180	13.250	12.870	12.980	12.980	3,995
2025-03-19	13.140	13.460	13.140	13.360	13.360	4,332
2025-03-18	13.520	13.540	13.120	13.350	13.350	4,405
2025-03-17	13.840	13.840	13.370	13.370	13.370	2,847
2025-03-14	13.790	13.790	13.790	13.790	13.790	6,333
2025-03-13	13.390	13.590	13.150	13.520	13.520	4,219
2025-03-12	13.230	13.410	13.220	13.250	13.250	2,658
2025-03-11	12.910	13.230	12.910	13.230	13.230	3,386
2025-03-10	13.150	13.350	12.920	12.950	12.950	4,095
2025-03-07	13.270	13.270	13.270	13.270	13.270	5,194
2025-03-06	12.790	13.330	12.610	13.200	13.200	4,831
2025-03-05	12.990	12.990	12.610	12.910	12.910	3,619
2025-02-28	12.690	12.690	12.690	12.690	12.690	2,890
2025-02-27	13.000	13.150	12.760	12.790	12.790	4,473
2025-02-26	13.130	13.170	12.860	12.860	12.860	2,835
2025-02-25	12.760	13.190	12.760	12.950	12.950	4,179
2025-02-24	13.040	13.210	12.760	12.760	12.760	3,108
2025-02-21	13.260	13.260	13.260	13.260	13.260	2,733
2025-02-20	13.000	13.220	12.910	13.220	13.220	3,308
2025-02-19	13.140	13.270	13.080	13.110	13.110	3,068
2025-02-18	13.570	13.680	13.150	13.150	13.150	3,600
2025-02-17	13.210	13.830	13.210	13.440	13.440	5,642
2025-02-14	13.160	13.160	13.160	13.160	13.160	2,639
2025-02-13	12.990	13.110	12.910	12.910	12.910	2,740
2025-02-12	13.160	13.160	12.900	12.990	12.990	3,652
2025-02-11	13.060	13.300	13.050	13.300	13.300	3,872
2025-02-10	13.320	13.420	13.090	13.090	13.090	3,504
2025-02-07	13.320	13.320	13.320	13.320	13.320	3,274
2025-02-06	13.450	13.720	13.380	13.720	13.720	3,730
2025-02-05	13.640	13.750	13.350	13.510	13.510	4,890
2025-02-04	13.590	13.860	13.140	13.590	13.590	4,830
2025-02-03	13.480	13.570	13.190	13.550	13.550	4,512
2025-01-31	13.610	13.610	13.610	13.610	13.610	2,799
2025-01-30	13.600	13.840	13.590	13.640	13.640	5,345
2025-01-29	13.620	13.860	13.430	13.750	13.750	5,490

← NewerPage 7 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.