MYPK3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.770	13.770	13.430	13.510	13.510	4,283
2025-01-27	13.380	13.760	13.350	13.630	13.630	5,649
2025-01-24	13.360	13.360	13.360	13.360	13.360	4,697
2025-01-23	13.210	13.620	13.200	13.350	13.350	3,741
2025-01-22	12.980	13.480	12.980	13.480	13.480	5,194
2025-01-21	13.350	13.450	12.970	12.970	12.970	4,422
2025-01-20	13.600	13.600	13.150	13.210	13.210	4,874
2025-01-17	13.600	13.600	13.600	13.600	13.600	5,178
2025-01-16	13.100	13.630	13.050	13.630	13.630	8,192
2025-01-15	12.450	13.200	12.450	12.970	12.970	7,754
2025-01-14	12.500	12.600	12.240	12.390	12.390	3,879
2025-01-13	12.390	12.500	12.170	12.380	12.380	3,603
2025-01-10	12.390	12.390	12.390	12.390	12.390	3,817
2025-01-09	12.090	12.500	11.920	12.440	12.440	3,647
2025-01-08	12.190	12.500	12.070	12.130	12.130	5,048
2025-01-07	12.040	12.320	12.040	12.050	12.050	5,360
2025-01-06	11.090	12.000	11.090	12.000	12.000	28,692
2025-01-03	10.940	10.940	10.940	10.940	10.940	3,880
2025-01-02	11.280	11.550	11.000	11.000	11.000	4,906
2024-12-30	11.430	11.430	11.430	11.430	11.430	5,320
2024-12-27	11.480	11.480	11.480	11.480	11.480	4,994
2024-12-26	11.550	11.570	11.320	11.550	11.550	4,603
2024-12-23	11.500	11.500	11.500	11.500	11.500	4,258
2024-12-20	11.760	11.760	11.760	11.760	11.760	4,357
2024-12-19	11.430	11.890	11.430	11.740	11.740	5,676
2024-12-18	11.890	12.040	11.490	11.490	11.490	3,822
2024-12-17	11.800	12.200	11.770	12.040	12.040	5,379
2024-12-16	11.740	12.060	11.740	11.910	11.910	4,269
2024-12-13	11.590	11.590	11.590	11.590	11.590	3,966
2024-12-12	11.840	11.840	11.840	11.840	11.840	4,713
2024-12-11	12.630	12.630	12.630	12.630	12.630	5,922
2024-12-10	12.490	12.490	12.490	12.490	12.490	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.