IOCHP-MAXION ON NM (MYPK3)

MYPK3
🏛️ Brasilien →
10.82
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 12.04 12.22 12.04 12.22 1.0M
2023-12-27 12.17 12.21 12.02 12.09 0.9M
2023-12-26 12.11 12.18 12.02 12.16 1.0M
2023-12-22 12.05 12.30 12.05 12.16 0.7M
2023-12-21 12.13 12.36 12.04 12.04 1.4M
2023-12-20 12.35 12.40 11.83 12.10 5.1M
2023-12-19 12.44 12.83 12.44 12.71 1.2M
2023-12-18 12.43 12.69 12.41 12.41 0.8M
2023-12-15 12.40 12.51 12.28 12.51 1.0M
2023-12-14 12.09 12.68 11.99 12.33 1.8M
2023-12-13 11.74 12.17 11.70 12.09 0.9M
2023-12-12 11.72 11.82 11.55 11.76 0.7M
2023-12-11 11.65 11.81 11.63 11.72 0.5M
2023-12-08 11.84 12.09 11.66 11.72 1.4M
2023-12-07 11.71 11.87 11.62 11.84 1.1M
2023-12-06 11.40 11.68 11.40 11.68 1.1M
2023-12-05 11.26 11.60 11.08 11.39 1.7M
2023-12-04 11.58 11.61 11.44 11.54 0.7M
2023-12-01 11.27 11.60 11.27 11.60 0.8M
2023-11-30 11.42 11.42 11.11 11.33 1.9M
2023-11-29 11.49 11.62 11.40 11.42 1.0M
2023-11-28 11.29 11.51 11.24 11.41 0.8M
2023-11-27 11.23 11.43 11.13 11.31 1.2M
2023-11-24 11.24 11.35 11.09 11.22 0.5M
2023-11-23 11.26 11.61 11.26 11.27 0.8M
2023-11-22 11.29 11.62 11.24 11.27 0.9M
2023-11-21 11.63 11.65 11.17 11.21 0.9M
2023-11-20 11.28 11.76 11.28 11.65 1.1M
2023-11-17 11.37 11.47 11.26 11.28 1.0M
2023-11-16 11.34 11.59 11.33 11.37 1.4M
2023-11-14 10.84 11.35 10.82 11.35 1.7M
2023-11-13 11.27 11.27 10.81 10.87 1.1M
2023-11-10 11.02 11.38 10.97 11.31 0.8M
2023-11-09 11.27 11.36 10.62 11.01 1.9M
2023-11-08 11.27 11.50 10.88 11.30 3.3M
2023-11-07 10.90 11.26 10.85 11.21 1.3M
2023-11-06 11.35 11.39 10.91 10.97 1.0M
2023-11-03 11.00 11.41 10.96 11.30 1.9M
2023-11-01 10.70 10.81 10.50 10.74 1.4M
2023-10-31 10.67 10.76 10.49 10.70 1.5M
2023-10-30 10.92 10.95 10.56 10.57 1.0M
2023-10-27 11.10 11.39 10.88 10.88 1.4M
2023-10-26 10.92 11.09 10.92 11.05 1.7M
2023-10-25 11.04 11.08 10.80 10.90 1.0M
2023-10-24 11.06 11.19 10.99 11.04 1.9M
2023-10-23 11.11 11.19 10.92 10.97 1.6M
2023-10-20 11.14 11.26 11.02 11.13 1.4M
2023-10-19 11.25 11.38 11.15 11.21 1.1M
2023-10-18 11.54 11.61 11.05 11.24 3.4M
2023-10-17 11.61 11.79 11.57 11.60 0.9M
2023-10-16 11.84 11.84 11.58 11.70 1.2M
2023-10-13 11.95 12.03 11.64 11.76 1.4M
2023-10-11 12.28 12.55 11.82 11.98 1.4M
2023-10-10 11.71 12.29 11.71 12.25 2.3M
2023-10-09 12.04 12.04 11.65 11.76 1.9M
2023-10-06 12.02 12.25 11.88 12.03 1.0M
2023-10-05 12.64 12.73 12.00 12.09 1.8M
2023-10-04 12.68 12.87 12.29 12.64 1.8M
2023-10-03 12.70 13.14 12.70 12.75 1.3M
2023-10-02 12.99 13.03 12.67 12.81 1.2M
2023-09-29 13.43 13.49 12.88 12.99 1.2M
2023-09-28 12.75 13.30 12.70 13.26 1.2M
2023-09-27 13.33 13.57 12.74 12.86 1.2M
2023-09-26 13.61 13.78 13.27 13.33 1.1M
2023-09-25 13.34 13.72 13.28 13.67 1.1M
2023-09-22 13.35 13.68 13.35 13.44 1.1M
2023-09-21 13.33 13.53 13.14 13.32 2.3M
2023-09-20 13.66 14.07 13.48 13.48 2.2M
2023-09-19 13.89 13.89 13.47 13.66 1.6M
2023-09-18 13.86 14.07 13.72 13.98 0.8M
2023-09-15 13.93 13.98 13.65 13.90 0.9M
2023-09-14 13.99 14.12 13.75 13.94 0.7M
2023-09-13 14.19 14.46 13.96 13.96 1.3M
2023-09-12 13.89 14.24 13.86 14.24 1.0M
2023-09-11 13.89 14.20 13.73 13.87 1.2M
2023-09-09 14.47 14.47 14.47 14.47 0.0M
2023-09-08 13.77 13.95 13.68 13.70 1.0M
2023-09-06 13.72 14.08 13.72 13.80 1.0M
2023-09-05 13.71 13.85 13.46 13.70 1.2M
2023-09-04 13.48 13.78 13.37 13.74 0.6M
2023-09-02 14.16 14.16 14.16 14.16 0.0M
2023-09-01 13.17 13.53 13.17 13.48 2.0M
2023-08-31 13.54 13.54 13.02 13.17 1.7M
2023-08-30 13.80 13.88 13.53 13.54 0.6M
2023-08-29 13.72 13.82 13.45 13.75 0.8M
2023-08-28 13.56 13.70 13.52 13.63 0.9M
2023-08-25 14.03 14.03 13.50 13.58 0.8M
2023-08-24 13.98 14.24 13.90 14.02 1.3M
2023-08-23 13.94 14.03 13.77 13.98 1.4M
2023-08-22 13.75 14.05 13.64 13.86 2.1M
2023-08-21 13.76 13.87 13.52 13.73 1.3M
2023-08-18 14.00 14.02 13.52 13.72 3.0M
2023-08-17 14.65 14.65 13.91 14.00 1.8M
2023-08-16 14.57 14.80 14.47 14.63 1.8M
2023-08-15 14.18 14.70 14.03 14.54 2.1M
2023-08-14 13.96 14.26 13.93 14.13 1.3M
2023-08-11 13.81 14.15 13.67 14.08 1.5M
2023-08-10 13.64 13.88 13.47 13.82 1.6M
2023-08-09 13.68 13.80 13.62 13.78 1.4M
2023-08-08 13.63 13.83 13.43 13.67 0.9M
2023-08-07 13.87 13.87 13.59 13.76 1.0M
2023-08-04 13.74 14.18 13.74 13.89 1.8M
2023-08-03 13.54 13.91 13.46 13.85 1.6M
2023-08-02 13.19 13.80 13.18 13.45 2.2M
2023-08-01 13.13 13.19 12.96 13.19 0.8M
2023-07-31 13.11 13.28 13.07 13.13 1.5M
2023-07-28 13.11 13.11 12.92 13.09 0.6M
2023-07-27 12.93 13.20 12.93 12.98 0.7M
2023-07-26 13.00 13.16 12.85 12.96 0.9M
2023-07-25 13.07 13.24 12.99 13.02 1.4M
2023-07-24 12.80 13.09 12.79 12.97 1.5M
2023-07-21 12.94 13.08 12.84 12.90 1.3M
2023-07-20 13.04 13.12 12.90 12.99 1.4M
2023-07-19 12.80 13.05 12.65 12.93 1.6M
2023-07-18 12.52 12.83 12.39 12.77 1.2M
2023-07-17 12.71 12.71 12.27 12.47 1.9M
2023-07-14 12.19 12.96 12.18 12.63 5.1M
2023-07-13 11.83 12.13 11.77 11.91 0.8M
2023-07-12 11.79 12.04 11.61 11.83 2.0M
2023-07-11 11.55 11.79 11.27 11.70 1.7M
2023-07-10 11.49 11.66 11.39 11.53 1.1M
2023-07-07 11.34 11.66 11.30 11.52 1.1M
2023-07-06 11.42 11.44 11.24 11.33 1.3M
2023-07-05 11.31 11.50 11.26 11.43 1.3M
2023-07-04 11.43 11.44 11.20 11.31 1.1M
2023-07-03 11.86 11.87 11.34 11.43 3.0M
2023-06-30 11.68 11.96 11.56 11.84 2.3M
2023-06-29 11.45 11.68 11.41 11.63 1.2M
2023-06-28 11.54 11.77 11.36 11.45 1.0M
2023-06-27 11.89 12.02 11.22 11.54 2.2M
2023-06-26 12.36 12.36 11.80 11.86 1.6M
2023-06-23 12.18 12.48 12.18 12.33 1.3M
2023-06-22 12.48 12.51 12.18 12.31 0.9M
2023-06-21 12.40 12.63 12.32 12.55 2.6M
2023-06-20 12.34 12.65 12.32 12.41 1.7M
2023-06-19 12.31 12.61 12.27 12.38 1.2M
2023-06-16 12.21 12.40 12.18 12.32 1.3M
2023-06-15 12.35 12.41 12.18 12.28 0.9M
2023-06-14 12.08 12.38 11.94 12.36 1.4M
2023-06-13 12.14 12.14 11.87 11.98 1.1M
2023-06-12 12.39 12.39 11.99 12.16 1.1M
2023-06-09 12.51 12.60 12.29 12.33 1.1M
2023-06-07 12.58 12.86 12.29 12.37 1.5M
2023-06-06 12.09 12.76 12.02 12.52 4.3M
2023-06-05 12.09 12.24 11.88 12.09 1.3M
2023-06-02 12.18 12.52 12.04 12.13 2.3M
2023-06-01 12.31 12.46 11.98 12.18 2.8M
2023-05-31 11.92 12.36 11.71 12.23 2.8M
2023-05-30 11.55 11.93 11.40 11.84 1.6M
2023-05-29 11.55 11.81 11.38 11.52 3.7M
2023-05-26 11.86 11.93 11.35 11.52 4.4M
2023-05-25 11.74 12.12 11.59 11.77 1.4M
2023-05-24 11.69 11.82 11.47 11.52 1.1M
2023-05-23 11.64 11.94 11.64 11.70 1.0M
2023-05-22 11.45 11.81 11.38 11.74 1.2M
2023-05-19 11.37 11.68 11.34 11.51 1.9M
2023-05-18 11.36 11.51 11.30 11.33 1.4M
2023-05-17 11.28 11.37 11.18 11.34 0.7M
2023-05-16 11.26 11.44 11.15 11.15 1.0M
2023-05-15 11.13 11.26 11.09 11.26 1.1M
2023-05-12 11.08 11.26 10.96 11.11 1.8M
2023-05-11 10.43 11.19 10.39 11.06 5.9M
2023-05-10 10.15 10.57 10.01 10.51 3.4M
2023-05-09 11.14 11.14 9.80 10.06 10.3M
2023-05-08 11.25 11.53 11.24 11.30 1.0M
2023-05-06 11.81 11.81 11.81 11.81 0.0M
2023-05-05 10.60 11.31 10.57 11.22 2.5M
2023-05-04 11.00 11.08 10.61 10.61 1.1M
2023-05-03 10.65 11.05 10.53 10.92 1.1M
2023-05-02 10.63 10.89 10.61 10.69 0.8M
2023-04-28 10.65 10.86 10.50 10.76 1.8M
2023-04-27 10.62 10.75 10.56 10.67 0.6M
2023-04-26 10.53 10.69 10.44 10.60 0.9M
2023-04-25 10.48 10.53 10.34 10.46 1.0M
2023-04-24 10.90 10.90 10.44 10.50 1.8M
2023-04-20 10.99 11.12 10.86 10.90 1.4M
2023-04-19 11.05 11.19 10.95 11.01 1.2M
2023-04-18 11.34 11.41 11.09 11.11 1.0M
2023-04-17 11.35 11.37 11.13 11.28 1.3M
2023-04-14 11.40 11.46 11.26 11.36 0.8M
2023-04-13 11.57 11.67 11.37 11.43 1.1M
2023-04-12 11.63 11.76 11.43 11.54 1.7M
2023-04-11 11.23 11.81 11.23 11.61 2.5M
2023-04-10 11.30 11.42 11.12 11.20 1.9M
2023-04-06 11.62 11.66 11.16 11.18 1.4M
2023-04-05 11.55 11.63 11.38 11.57 1.4M
2023-04-04 11.37 11.64 11.27 11.53 1.2M
2023-04-03 11.36 11.42 11.05 11.27 3.8M
2023-03-31 11.49 11.69 11.26 11.38 2.2M
2023-03-30 11.33 11.78 11.32 11.47 1.4M
2023-03-29 11.30 11.33 11.14 11.24 1.1M
2023-03-28 11.39 11.58 11.25 11.30 1.2M
2023-03-27 11.22 11.68 11.22 11.40 1.8M
2023-03-24 10.55 11.29 10.55 11.15 3.0M
2023-03-23 10.53 10.98 10.43 10.63 4.2M
2023-03-22 10.19 11.08 10.14 10.43 4.8M
2023-03-21 9.94 10.13 9.62 9.83 3.2M
2023-03-20 10.18 10.29 10.02 10.12 1.4M
2023-03-17 10.16 10.26 9.96 10.18 1.5M
2023-03-16 10.18 10.30 10.07 10.17 2.1M
2023-03-15 10.26 10.29 10.08 10.21 1.7M
2023-03-14 10.62 10.68 10.33 10.36 1.5M
2023-03-13 10.57 10.62 10.41 10.55 1.0M
2023-03-10 10.79 10.83 10.53 10.63 1.1M
2023-03-09 10.66 10.99 10.56 10.76 1.8M
2023-03-08 10.43 10.79 10.41 10.65 1.3M
2023-03-07 10.43 10.48 10.25 10.44 1.0M
2023-03-06 10.43 10.64 10.36 10.43 0.8M
2023-03-03 10.07 10.45 10.05 10.37 1.0M
2023-03-02 10.16 10.17 9.98 10.08 0.9M
2023-03-01 10.40 10.73 10.12 10.16 1.8M
2023-02-28 10.21 10.65 10.21 10.41 1.6M
2023-02-27 10.19 10.33 10.13 10.21 0.7M
2023-02-24 10.15 10.27 10.09 10.19 1.1M
2023-02-23 10.27 10.35 10.11 10.16 1.1M
2023-02-22 10.38 10.54 10.23 10.25 1.3M
2023-02-17 10.47 10.57 10.38 10.38 0.9M
2023-02-16 10.49 10.79 10.43 10.46 0.8M
2023-02-15 10.81 10.83 10.41 10.52 1.4M
2023-02-14 10.84 11.02 10.56 10.81 1.8M
2023-02-13 10.57 10.89 10.51 10.78 1.8M
2023-02-10 10.19 10.73 10.17 10.61 1.4M
2023-02-09 10.29 10.46 10.21 10.29 1.0M
2023-02-08 10.45 10.51 10.18 10.29 1.3M
2023-02-07 10.27 10.60 10.25 10.40 1.3M
2023-02-06 10.11 10.43 9.93 10.28 1.9M
2023-02-03 10.42 10.45 10.03 10.07 1.5M
2023-02-02 10.38 10.66 10.37 10.45 1.1M
2023-02-01 10.57 10.63 10.35 10.45 1.3M
2023-01-31 10.41 10.73 10.28 10.58 1.8M
2023-01-30 10.70 10.75 10.42 10.44 1.2M
2023-01-27 10.74 10.81 10.59 10.67 1.1M
2023-01-26 10.42 10.72 10.38 10.68 0.9M
2023-01-25 10.30 10.46 10.22 10.41 2.3M
2023-01-24 10.27 10.43 10.23 10.33 1.1M
2023-01-23 10.34 10.51 10.20 10.24 1.3M
2023-01-20 10.00 10.38 9.99 10.33 1.4M
2023-01-19 10.12 10.14 9.79 10.01 3.3M
2023-01-18 10.38 10.38 10.12 10.20 3.3M
2023-01-17 9.46 10.69 9.46 10.43 3.1M
2023-01-16 9.91 9.91 9.42 9.42 2.4M
2023-01-13 10.34 10.37 9.92 9.96 3.2M
2023-01-12 10.75 10.78 10.31 10.41 2.6M
2023-01-11 10.54 10.82 10.43 10.79 1.7M
2023-01-10 10.50 10.61 10.29 10.55 1.8M
2023-01-09 10.31 10.60 10.07 10.54 2.0M
2023-01-06 10.33 10.51 10.17 10.39 2.0M
2023-01-05 10.41 10.45 9.89 10.33 2.7M
2023-01-04 10.51 10.55 10.26 10.36 1.6M
2023-01-03 10.56 10.67 10.20 10.48 1.5M
2023-01-02 10.74 10.77 10.43 10.60 1.0M