MYPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.980 | 10.550 | 9.930 | 10.500 | 10.500 | 7,834 |
| 2026-10-06 | 9.740 | 10.150 | 9.580 | 9.990 | 9.990 | 6,087 |
| 2026-10-05 | 9.570 | 10.030 | 9.570 | 9.690 | 9.690 | 9,564 |
| 2026-10-02 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 3,018 |
| 2026-10-01 | 9.310 | 9.320 | 9.090 | 9.100 | 9.100 | 5,656 |
| 2026-09-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2026-09-28 | 9.390 | 9.480 | 9.250 | 9.310 | 9.310 | 2,213 |
| 2026-09-25 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 2,595 |
| 2026-09-24 | 9.380 | 9.400 | 9.160 | 9.260 | 9.260 | 2,668 |
| 2026-09-23 | 9.370 | 9.540 | 9.290 | 9.450 | 9.450 | 3,312 |
| 2026-09-22 | 9.400 | 9.490 | 9.220 | 9.370 | 9.370 | 3,012 |
| 2026-09-21 | 9.330 | 9.530 | 9.210 | 9.390 | 9.390 | 3,366 |
| 2026-09-18 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2,863 |
| 2026-09-17 | 9.690 | 9.690 | 9.300 | 9.470 | 9.470 | 3,392 |
| 2026-09-16 | 9.640 | 9.720 | 9.500 | 9.670 | 9.670 | 3,069 |
| 2026-09-15 | 9.740 | 9.920 | 9.490 | 9.550 | 9.550 | 3,367 |
| 2026-09-14 | 9.800 | 9.940 | 9.750 | 9.850 | 9.850 | 2,462 |
| 2026-09-11 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1,525 |
| 2026-09-10 | 9.610 | 10.010 | 9.610 | 10.010 | 10.010 | 3,111 |
| 2026-09-09 | 9.710 | 9.750 | 9.580 | 9.610 | 9.610 | 2,840 |
| 2026-09-08 | 9.810 | 9.980 | 9.710 | 9.710 | 9.710 | 3,149 |
| 2026-09-04 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 3,558 |
| 2026-09-03 | 9.860 | 9.950 | 9.570 | 9.570 | 9.570 | 4,283 |
| 2026-09-02 | 9.560 | 10.000 | 9.410 | 9.820 | 9.820 | 5,592 |
| 2026-09-01 | 9.120 | 9.580 | 9.060 | 9.430 | 9.430 | 4,547 |
| 2026-08-31 | 9.010 | 9.190 | 9.000 | 9.120 | 9.120 | 2,744 |
| 2026-08-28 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 2,607 |
| 2026-08-27 | 9.080 | 9.180 | 9.030 | 9.030 | 9.030 | 2,578 |
| 2026-08-26 | 9.080 | 9.290 | 9.050 | 9.050 | 9.050 | 3,006 |
| 2026-08-25 | 9.260 | 9.330 | 9.100 | 9.330 | 9.330 | 3,377 |
| 2026-08-24 | 9.070 | 9.330 | 9.030 | 9.120 | 9.120 | 3,368 |
| 2026-08-21 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 2,843 |
| 2026-08-20 | 8.990 | 9.080 | 8.930 | 8.960 | 8.960 | 2,087 |
| 2026-08-19 | 9.060 | 9.270 | 8.960 | 9.080 | 9.080 | 2,969 |
| 2026-08-18 | 8.960 | 9.150 | 8.960 | 9.150 | 9.150 | 2,205 |
| 2026-08-17 | 8.950 | 9.070 | 8.930 | 8.940 | 8.940 | 2,469 |
| 2026-08-14 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 5,456 |
| 2026-08-13 | 9.060 | 9.390 | 9.060 | 9.170 | 9.170 | 2,936 |
| 2026-08-12 | 8.810 | 9.170 | 8.810 | 9.170 | 9.170 | 3,000 |
| 2026-08-11 | 9.120 | 9.260 | 8.780 | 8.810 | 8.810 | 5,242 |
| 2026-08-10 | 9.410 | 9.410 | 9.120 | 9.120 | 9.120 | 2,741 |
| 2026-08-07 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 2,544 |
| 2026-08-06 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 4,173 |
| 2026-08-05 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 3,574 |
| 2026-08-04 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 3,051 |
| 2026-08-03 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 3,677 |
| 2026-07-31 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 2,139 |
| 2026-07-30 | 9.580 | 9.580 | 9.420 | 9.580 | 9.580 | 2,355 |
| 2026-07-29 | 9.550 | 9.570 | 9.150 | 9.450 | 9.450 | 2,835 |
| 2026-07-28 | 9.430 | 9.610 | 9.390 | 9.430 | 9.430 | 3,498 |
| 2026-07-27 | 9.280 | 9.420 | 9.200 | 9.270 | 9.270 | 2,704 |
| 2026-07-24 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 1,833 |
| 2026-07-23 | 9.300 | 9.350 | 9.150 | 9.160 | 9.160 | 2,629 |
| 2026-07-22 | 9.350 | 9.410 | 9.230 | 9.300 | 9.300 | 2,097 |
| 2026-07-21 | 9.390 | 9.410 | 9.240 | 9.330 | 9.330 | 2,650 |
| 2026-07-20 | 9.320 | 9.420 | 9.220 | 9.230 | 9.230 | 2,799 |
| 2026-07-17 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 2,927 |
| 2026-07-16 | 9.020 | 9.330 | 9.020 | 9.210 | 9.210 | 2,680 |
| 2026-07-15 | 9.330 | 9.380 | 9.150 | 9.150 | 9.150 | 3,579 |
| 2026-07-14 | 9.250 | 9.360 | 9.130 | 9.190 | 9.190 | 3,977 |
Page 1 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.