Minupar Participacoes SA (MNPR3)

MNPR3
🏛️ ブラジル →
40.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
12:20 40.80 40.80 40.80 40.80 0.1K
13:30 40.30 40.30 40.30 40.30 3.1K
13:35 40.98 40.98 40.98 40.98 0.5K
13:50 40.90 40.90 40.90 40.90 3.5K
15:30 40.70 40.70 40.70 40.70 0.1K
16:20 40.71 40.71 40.71 40.71 0.2K
16:45 41.00 41.50 41.00 41.50 1.4K
16:50 41.93 41.93 41.93 41.93 0.1K
16:55 41.80 41.80 41.80 41.80 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 39.99 40.00 39.16 40.00 0.0M
2025-09-25 40.99 40.99 39.20 38.72 0.0M
2025-09-24 40.99 40.99 39.91 40.99 0.0M
2025-09-23 41.00 41.00 40.25 40.78 0.0M
2025-09-22 40.80 41.93 40.30 41.80 0.0M
2025-09-19 39.71 40.96 39.70 40.95 0.0M
2025-09-18 40.18 41.30 40.18 41.30 0.0M
2025-09-17 40.01 41.80 40.00 41.10 0.0M
2025-09-16 39.71 41.25 39.36 41.25 0.0M
2025-09-15 41.00 41.00 40.20 40.20 0.0M
2025-09-12 41.98 43.00 40.00 42.20 0.0M
2025-09-11 38.80 42.00 38.80 42.00 0.0M
2025-09-10 42.60 42.99 37.90 37.90 0.0M
2025-09-09 39.95 43.84 39.95 42.80 0.0M
2025-09-08 39.94 39.96 38.01 39.96 0.0M
2025-09-05 39.00 39.98 39.00 39.95 0.0M
2025-09-04 38.89 39.94 37.53 39.89 0.0M
2025-09-03 33.84 39.59 33.84 39.40 0.0M
2025-09-02 32.89 33.17 32.89 33.17 0.0M
2025-09-01 32.89 32.90 32.89 32.90 0.0M
2025-08-29 32.87 32.90 32.56 32.90 0.0M
2025-08-28 32.50 32.99 32.06 32.89 0.0M
2025-08-27 32.02 32.25 32.02 32.03 0.0M
2025-08-26 32.48 32.50 32.12 32.12 0.0M
2025-08-25 32.48 32.49 32.15 32.15 0.0M
2025-08-22 32.48 32.49 31.51 32.49 0.0M
2025-08-21 32.49 32.50 32.24 32.24 0.0M
2025-08-20 32.09 33.05 32.09 32.50 0.0M
2025-08-19 32.50 32.50 31.26 31.26 0.0M
2025-08-18 33.00 33.03 31.52 32.90 0.0M
2025-08-15 30.00 33.50 30.00 33.16 0.0M
2025-08-14 28.00 29.00 27.50 29.00 0.0M
2025-08-13 28.13 28.88 28.13 28.80 0.0M
2025-08-12 26.58 28.14 26.58 28.14 0.0M
2025-08-11 26.37 26.50 26.37 26.50 0.0M
2025-08-08 25.51 26.49 25.50 26.39 0.0M
2025-08-07 26.13 26.50 26.13 26.50 0.0M
2025-08-06 26.13 26.13 26.13 26.13 0.0M
2025-08-05 26.14 26.14 25.41 25.41 0.0M
2025-08-04 26.14 26.14 26.14 26.14 0.0M
2025-08-01 25.98 26.14 25.98 26.14 0.0M
2025-07-31 25.89 25.98 25.89 25.98 0.0M
2025-07-30 25.41 26.00 24.80 25.99 0.0M
2025-07-29 25.50 25.89 25.50 25.87 0.0M
2025-07-28 25.91 25.91 25.91 25.91 0.0M
2025-07-25 25.51 25.99 25.01 25.99 0.0M
2025-07-23 26.13 26.13 25.51 26.09 0.0M
2025-07-17 26.11 26.13 26.11 26.13 0.0M
2025-07-16 25.01 26.14 25.01 26.14 0.0M
2025-07-15 25.99 26.18 25.99 26.18 0.0M
2025-07-14 25.31 26.23 25.18 26.23 0.0M
2025-07-09 25.80 26.25 25.80 26.25 0.0M
2025-07-08 25.80 25.99 25.80 25.99 0.0M
2025-07-07 25.84 25.99 25.80 25.80 0.0M
2025-07-03 25.11 25.99 25.11 25.90 0.0M
2025-07-02 25.49 26.24 25.49 26.00 0.0M
2025-07-01 25.49 25.49 25.46 25.46 0.0M
2025-06-30 25.49 25.50 25.49 25.50 0.0M
2025-06-27 25.56 25.57 25.56 25.57 0.0M
2025-06-26 25.56 25.57 25.49 25.57 0.0M
2025-06-25 23.77 25.57 23.77 25.57 0.0M
2025-06-24 24.48 24.48 23.65 23.78 0.0M
2025-06-23 24.50 25.00 22.99 22.99 0.0M
2025-06-20 25.17 25.58 24.90 25.00 0.0M
2025-06-18 25.58 25.59 24.50 24.98 0.0M
2025-06-17 24.86 25.30 24.86 25.30 0.0M
2025-06-16 24.98 25.78 24.98 25.68 0.0M
2025-06-13 24.98 24.98 24.01 24.01 0.0M
2025-06-12 24.43 24.45 24.43 24.45 0.0M
2025-06-11 24.28 24.45 24.19 24.19 0.0M
2025-06-10 24.83 24.99 23.50 23.88 0.0M
2025-06-09 25.38 25.38 24.99 24.99 0.0M
2025-06-06 24.99 24.99 24.88 24.88 0.0M
2025-06-05 25.78 25.78 24.13 24.69 0.0M
2025-06-04 25.46 25.49 25.00 25.35 0.0M
2025-06-03 25.68 25.68 25.68 25.68 0.0M
2025-06-02 25.38 25.38 24.20 25.05 0.0M
2025-05-30 25.19 25.21 23.81 23.81 0.0M
2025-05-29 23.51 25.00 23.00 24.99 0.0M
2025-05-28 25.78 25.78 24.49 24.49 0.0M
2025-05-27 25.97 25.97 24.61 24.61 0.0M
2025-05-26 25.49 25.79 25.40 25.40 0.0M
2025-05-23 26.02 26.05 24.90 25.18 0.0M
2025-05-22 26.68 26.68 26.67 26.67 0.0M
2025-05-21 26.73 26.73 26.00 26.00 0.0M
2025-05-20 26.73 26.74 26.00 26.42 0.0M
2025-05-19 26.01 26.98 25.51 25.99 0.0M
2025-05-16 26.25 27.68 25.66 26.99 0.0M
2025-05-15 27.00 27.00 26.25 26.25 0.0M
2025-05-13 27.99 27.99 27.68 27.68 0.0M
2025-05-12 27.49 27.50 27.29 27.49 0.0M
2025-05-09 26.80 27.78 26.30 26.90 0.0M
2025-05-08 28.48 28.77 26.80 26.80 0.0M
2025-05-07 29.88 29.88 28.10 28.48 0.0M
2025-05-06 29.68 29.90 29.00 29.67 0.0M
2025-05-05 32.00 32.00 29.00 29.35 0.0M
2025-05-02 27.72 32.95 27.72 32.95 0.0M
2025-04-30 27.00 29.08 27.00 28.46 0.0M
2025-04-29 26.39 26.99 25.04 26.99 0.0M
2025-04-28 26.99 27.29 25.81 25.81 0.0M
2025-04-24 27.29 27.29 27.29 27.29 0.0M
2025-04-23 25.40 27.39 25.40 27.28 0.0M
2025-04-22 27.49 27.50 25.40 25.40 0.0M
2025-04-17 28.48 28.48 26.79 26.79 0.0M
2025-04-16 27.06 28.88 27.05 27.74 0.0M
2025-04-15 29.00 29.28 28.99 28.99 0.0M
2025-04-14 29.48 29.48 29.48 29.48 0.0M
2025-04-11 27.48 27.49 26.00 27.37 0.0M
2025-04-10 27.15 27.58 27.00 27.55 0.0M
2025-04-09 27.59 27.60 27.00 27.50 0.0M
2025-04-08 27.51 27.87 27.00 27.64 0.0M
2025-04-07 27.30 27.88 27.20 27.87 0.0M
2025-04-04 28.03 28.10 27.74 28.00 0.0M
2025-04-03 27.80 29.44 27.80 27.99 0.0M
2025-04-02 29.46 29.46 27.61 27.61 0.0M
2025-04-01 27.15 28.50 27.15 28.49 0.0M
2025-03-31 29.30 29.49 29.00 29.48 0.0M
2025-03-28 29.19 29.48 29.19 29.48 0.0M
2025-03-27 29.20 29.20 29.00 29.17 0.0M
2025-03-26 29.19 29.20 28.31 29.18 0.0M
2025-03-25 29.30 29.48 28.62 29.47 0.0M
2025-03-24 29.47 29.48 28.50 28.61 0.0M
2025-03-21 29.00 29.47 29.00 29.47 0.0M
2025-03-20 29.46 29.48 29.00 29.48 0.0M
2025-03-19 29.01 29.47 29.00 29.45 0.0M
2025-03-18 28.50 29.48 28.50 29.48 0.0M
2025-03-17 28.97 28.97 28.90 28.90 0.0M
2025-03-14 28.99 28.99 28.87 28.87 0.0M
2025-03-12 27.99 28.99 27.99 28.99 0.0M
2025-03-11 27.88 27.97 27.86 27.97 0.0M
2025-03-10 27.88 27.90 26.66 27.86 0.0M
2025-03-07 27.79 27.80 27.00 27.54 0.0M
2025-03-06 27.03 27.95 27.00 27.95 0.0M
2025-03-05 27.69 27.69 27.69 27.69 0.0M
2025-02-28 27.00 27.73 27.00 27.73 0.0M
2025-02-27 26.61 27.78 26.61 27.78 0.0M
2025-02-26 27.59 27.88 26.61 27.86 0.0M
2025-02-25 27.98 27.99 26.98 27.59 0.0M
2025-02-24 28.48 28.48 26.99 27.30 0.0M
2025-02-21 28.68 28.99 27.20 27.89 0.0M
2025-02-20 27.67 28.69 27.60 28.68 0.0M
2025-02-18 27.70 27.70 27.22 27.69 0.0M
2025-02-17 27.80 27.80 27.49 27.69 0.0M
2025-02-14 25.99 27.79 25.99 27.75 0.0M
2025-02-13 25.60 26.00 25.00 25.50 0.0M
2025-02-12 26.73 27.78 25.60 25.60 0.0M
2025-02-11 26.87 27.28 26.15 27.00 0.0M
2025-02-10 28.90 28.90 26.87 26.87 0.0M
2025-02-07 28.89 28.90 28.69 28.69 0.0M
2025-02-06 28.88 29.30 28.80 28.80 0.0M
2025-02-05 28.79 28.90 28.50 28.86 0.0M
2025-02-04 27.98 28.90 27.98 28.90 0.0M
2025-02-03 27.11 27.89 26.55 27.89 0.0M
2025-01-31 27.46 28.00 27.46 28.00 0.0M
2025-01-30 27.03 27.48 27.00 27.45 0.0M
2025-01-29 26.99 27.50 26.99 27.45 0.0M
2025-01-28 26.49 27.49 26.49 26.99 0.0M
2025-01-27 25.20 26.40 25.20 26.40 0.0M
2025-01-24 26.01 26.49 26.00 26.49 0.0M
2025-01-23 26.59 26.80 26.33 26.59 0.0M
2025-01-22 26.18 27.00 26.18 26.60 0.0M
2025-01-21 26.23 27.00 25.40 26.45 0.0M
2025-01-20 25.68 26.50 25.50 26.50 0.0M
2025-01-17 25.99 26.00 25.74 25.94 0.0M
2025-01-16 25.23 26.00 25.23 26.00 0.0M
2025-01-15 24.05 25.70 24.05 25.49 0.0M
2025-01-14 24.74 24.89 24.00 24.00 0.0M
2025-01-13 25.21 25.21 24.01 24.99 0.0M
2025-01-10 24.69 26.90 24.40 25.48 0.0M
2025-01-09 22.65 24.90 22.65 23.94 0.0M
2025-01-08 22.00 22.88 22.00 22.88 0.0M
2025-01-07 21.06 22.05 21.06 22.05 0.0M
2025-01-06 21.89 21.90 21.84 21.84 0.0M
2025-01-03 21.95 21.95 21.95 21.95 0.0M