Mystate (MYS)

ALPA4
🏛️ Brasil →
9.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 9.72 9.72 9.67 9.67 15.2K
10:05 9.67 9.67 9.62 9.66 3.7K
10:10 9.64 9.65 9.64 9.65 1.2K
10:15 9.64 9.64 9.56 9.60 103.2K
10:20 9.61 9.63 9.61 9.62 2.5K
10:25 9.62 9.62 9.62 9.62 0.5K
10:30 9.62 9.64 9.61 9.61 7.7K
10:35 9.60 9.63 9.60 9.62 10.0K
10:40 9.62 9.63 9.59 9.60 13.7K
10:45 9.60 9.60 9.57 9.59 3.3K
10:50 9.58 9.62 9.58 9.61 6.4K
10:55 9.61 9.61 9.60 9.60 2.4K
11:00 9.61 9.61 9.56 9.57 29.8K
11:05 9.57 9.57 9.56 9.56 3.8K
11:10 9.56 9.59 9.56 9.57 3.4K
11:15 9.57 9.61 9.57 9.61 9.1K
11:20 9.59 9.62 9.58 9.62 7.1K
11:25 9.62 9.62 9.59 9.61 6.7K
11:30 9.60 9.62 9.60 9.62 5.8K
11:35 9.61 9.61 9.59 9.59 3.8K
11:40 9.59 9.59 9.56 9.57 5.6K
11:45 9.57 9.57 9.56 9.57 4.4K
11:50 9.56 9.57 9.56 9.57 11.2K
11:55 9.56 9.57 9.56 9.57 3.6K
12:00 9.56 9.56 9.55 9.55 15.2K
12:05 9.55 9.55 9.54 9.54 4.0K
12:10 9.54 9.55 9.54 9.54 2.8K
12:15 9.54 9.58 9.54 9.58 5.3K
12:20 9.57 9.57 9.56 9.56 6.2K
12:25 9.56 9.58 9.56 9.58 4.0K
12:30 9.58 9.59 9.57 9.57 5.6K
12:35 9.57 9.59 9.57 9.59 5.0K
12:40 9.58 9.60 9.57 9.59 7.7K
12:45 9.58 9.59 9.58 9.59 1.5K
12:50 9.58 9.59 9.58 9.58 5.9K
12:55 9.58 9.58 9.56 9.57 6.1K
13:00 9.57 9.58 9.56 9.57 21.8K
13:05 9.58 9.58 9.58 9.58 16.1K
13:10 9.58 9.58 9.58 9.58 2.0K
13:15 9.58 9.59 9.58 9.58 9.3K
13:20 9.59 9.59 9.58 9.58 7.3K
13:25 9.58 9.59 9.57 9.59 8.0K
13:30 9.59 9.59 9.59 9.59 1.7K
13:35 9.58 9.59 9.58 9.59 5.8K
13:40 9.59 9.59 9.58 9.58 4.7K
13:45 9.58 9.58 9.57 9.57 8.6K
13:50 9.57 9.57 9.57 9.57 1.9K
13:55 9.57 9.57 9.56 9.57 2.0K
14:00 9.57 9.58 9.57 9.57 1.4K
14:05 9.57 9.59 9.57 9.58 6.3K
14:10 9.58 9.59 9.58 9.58 1.3K
14:15 9.58 9.59 9.57 9.57 2.2K
14:20 9.57 9.58 9.53 9.53 33.8K
14:25 9.53 9.53 9.50 9.50 15.4K
14:30 9.50 9.52 9.47 9.47 67.9K
14:35 9.47 9.48 9.46 9.46 11.2K
14:40 9.46 9.47 9.45 9.46 6.6K
14:45 9.46 9.46 9.44 9.45 10.2K
14:50 9.45 9.48 9.45 9.48 12.8K
14:55 9.52 9.59 9.52 9.58 100.6K
15:00 9.56 9.56 9.53 9.53 6.6K
15:05 9.54 9.54 9.52 9.52 11.6K
15:10 9.52 9.53 9.51 9.52 10.2K
15:15 9.52 9.54 9.52 9.54 13.4K
15:20 9.54 9.56 9.53 9.55 9.6K
15:25 9.54 9.55 9.49 9.50 44.5K
15:30 9.49 9.51 9.49 9.51 15.5K
15:35 9.51 9.51 9.49 9.51 43.6K
15:40 9.49 9.54 9.49 9.52 61.2K
15:45 9.51 9.53 9.51 9.51 11.6K
15:50 9.51 9.53 9.51 9.53 12.4K
15:55 9.52 9.53 9.51 9.51 6.8K
16:00 9.52 9.52 9.50 9.50 13.7K
16:05 9.50 9.52 9.50 9.50 10.7K
16:10 9.50 9.51 9.49 9.50 9.7K
16:15 9.49 9.51 9.49 9.49 19.7K
16:20 9.50 9.50 9.48 9.48 17.4K
16:25 9.48 9.49 9.48 9.48 13.0K
16:30 9.49 9.52 9.48 9.50 35.1K
16:35 9.50 9.52 9.49 9.52 18.3K
16:40 9.52 9.52 9.50 9.50 10.8K
16:45 9.50 9.52 9.49 9.51 12.8K
16:50 9.51 9.52 9.49 9.50 27.8K
16:55 9.51 9.51 9.51 9.51 193.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 9.57 9.66 9.48 9.50 1.3M
2025-09-26 9.51 9.60 9.46 9.52 0.8M
2025-09-25 9.69 9.73 9.44 9.50 1.1M
2025-09-24 9.72 9.75 9.62 9.67 0.6M
2025-09-23 9.85 9.94 9.75 9.75 0.4M
2025-09-22 9.76 9.84 9.54 9.84 1.2M
2025-09-19 9.93 9.98 9.76 9.76 1.4M
2025-09-18 10.03 10.06 9.91 9.93 0.8M
2025-09-17 10.04 10.18 9.93 10.04 1.2M
2025-09-16 10.09 10.13 9.97 10.04 0.7M
2025-09-15 9.98 10.08 9.91 10.03 0.9M
2025-09-12 10.14 10.19 9.96 9.97 1.5M
2025-09-11 10.19 10.31 10.10 10.18 1.4M
2025-09-10 10.31 10.35 10.05 10.12 0.8M
2025-09-09 10.38 10.40 10.15 10.25 1.8M
2025-09-08 10.56 10.56 10.12 10.28 1.8M
2025-09-05 10.12 10.50 10.12 10.45 4.7M
2025-09-04 9.75 10.09 9.70 10.09 3.3M
2025-09-03 9.74 9.74 9.60 9.70 1.5M
2025-09-02 9.72 9.80 9.60 9.75 1.8M
2025-09-01 9.65 9.95 9.62 9.78 2.7M
2025-08-29 9.42 9.60 9.42 9.50 1.5M
2025-08-28 9.66 9.97 9.47 9.47 2.8M
2025-08-27 9.65 9.79 9.56 9.65 2.7M
2025-08-26 9.44 9.59 9.30 9.59 1.4M
2025-08-25 9.51 9.62 9.36 9.47 1.5M
2025-08-22 9.06 9.49 9.02 9.45 3.1M
2025-08-21 9.24 9.27 8.96 9.02 1.2M
2025-08-20 9.26 9.45 9.20 9.24 0.6M
2025-08-19 9.51 9.51 9.22 9.29 0.5M
2025-08-18 9.41 9.67 9.37 9.52 1.4M
2025-08-15 9.35 9.54 9.27 9.40 1.0M
2025-08-14 9.49 9.52 9.33 9.48 1.1M
2025-08-13 9.86 9.87 9.46 9.56 4.8M
2025-08-12 9.50 9.94 9.41 9.86 3.8M
2025-08-11 9.77 9.80 9.40 9.46 1.2M
2025-08-08 9.80 10.01 9.62 9.75 5.4M
2025-08-07 8.85 9.10 8.75 9.02 2.2M
2025-08-06 8.64 8.96 8.61 8.88 1.4M
2025-08-05 8.65 8.68 8.48 8.64 1.3M
2025-08-04 8.74 8.74 8.48 8.61 1.4M
2025-08-01 8.59 8.84 8.58 8.64 1.5M
2025-07-31 8.38 8.66 8.35 8.56 1.6M
2025-07-30 8.36 8.58 8.31 8.55 1.6M
2025-07-29 8.35 8.49 8.26 8.42 0.7M
2025-07-28 8.53 8.58 8.29 8.35 0.8M
2025-07-25 8.44 8.57 8.44 8.49 0.9M
2025-07-24 8.48 8.52 8.41 8.49 0.9M
2025-07-23 8.39 8.70 8.37 8.60 0.7M
2025-07-22 8.60 8.60 8.29 8.43 2.6M
2025-07-21 8.63 8.63 8.42 8.56 1.1M
2025-07-18 8.69 8.69 8.45 8.53 1.2M
2025-07-17 8.66 8.77 8.53 8.74 0.9M
2025-07-16 8.66 8.75 8.55 8.67 0.7M
2025-07-15 8.57 8.73 8.46 8.63 0.6M
2025-07-14 8.43 8.54 8.36 8.43 1.1M
2025-07-11 8.53 8.65 8.47 8.56 0.9M
2025-07-10 8.62 8.69 8.47 8.61 1.8M
2025-07-09 8.73 8.94 8.69 8.76 0.7M
2025-07-08 8.87 8.92 8.80 8.81 0.6M
2025-07-07 8.94 9.01 8.71 8.77 1.0M
2025-07-04 8.88 9.07 8.85 8.94 0.7M
2025-07-03 8.70 8.94 8.66 8.88 0.9M
2025-07-02 9.48 9.48 8.65 8.65 2.1M
2025-07-01 9.32 9.47 9.29 9.43 0.9M
2025-06-30 9.27 9.47 9.19 9.25 1.2M
2025-06-27 9.36 9.36 9.17 9.23 0.9M
2025-06-26 9.20 9.45 9.18 9.39 1.1M
2025-06-25 9.20 9.22 9.12 9.18 0.4M
2025-06-24 9.25 9.48 9.12 9.27 1.7M
2025-06-23 9.01 9.19 8.89 9.19 1.0M
2025-06-20 9.04 9.11 8.95 9.06 4.0M
2025-06-18 9.03 9.24 9.01 9.16 1.6M
2025-06-17 9.21 9.25 9.05 9.11 0.9M
2025-06-16 9.25 9.31 9.07 9.20 3.0M
2025-06-13 9.05 9.21 8.96 9.15 5.0M
2025-06-12 8.94 9.22 8.90 9.03 4.0M
2025-06-11 9.00 9.04 8.88 9.01 3.5M
2025-06-10 8.99 9.10 8.96 9.08 1.3M
2025-06-09 8.95 9.02 8.79 8.97 1.6M
2025-06-06 9.13 9.16 8.82 8.93 1.2M
2025-06-05 9.21 9.48 9.04 9.05 1.4M
2025-06-04 9.28 9.37 9.22 9.27 1.2M
2025-06-03 8.89 9.39 8.88 9.30 2.3M
2025-06-02 9.12 9.26 8.83 8.96 3.4M
2025-05-30 9.28 9.29 9.06 9.18 1.7M
2025-05-29 9.25 9.36 9.21 9.30 1.7M
2025-05-28 9.29 9.38 9.12 9.32 2.4M
2025-05-27 9.28 9.54 9.25 9.31 2.7M
2025-05-26 9.11 9.27 9.07 9.25 0.9M
2025-05-23 9.19 9.19 8.91 9.08 1.9M
2025-05-22 9.01 9.31 8.97 9.23 4.0M
2025-05-21 9.40 9.41 9.01 9.01 2.9M
2025-05-20 9.48 9.50 9.30 9.49 2.2M
2025-05-19 9.19 9.55 9.14 9.48 4.6M
2025-05-16 8.96 9.15 8.90 9.04 2.8M
2025-05-15 8.85 9.14 8.85 9.14 3.5M
2025-05-14 9.11 9.13 8.76 8.85 2.4M
2025-05-13 8.93 9.15 8.80 9.09 4.5M
2025-05-12 8.89 9.01 8.77 8.90 4.8M
2025-05-09 8.71 9.08 8.60 8.79 6.5M
2025-05-08 7.70 8.29 7.67 8.11 4.0M
2025-05-07 7.65 7.75 7.53 7.66 2.4M
2025-05-06 7.50 7.68 7.47 7.63 2.4M
2025-05-05 7.65 7.74 7.41 7.50 1.7M
2025-05-02 7.38 7.61 7.33 7.60 4.8M
2025-04-30 7.33 7.46 7.22 7.40 2.3M
2025-04-29 7.31 7.54 7.28 7.38 1.6M
2025-04-28 7.35 7.47 7.20 7.35 1.6M
2025-04-25 7.35 7.47 7.25 7.39 1.2M
2025-04-24 7.22 7.40 7.19 7.34 1.8M
2025-04-23 7.21 7.33 7.12 7.14 3.5M
2025-04-22 7.23 7.25 7.06 7.16 1.6M
2025-04-17 7.15 7.28 7.07 7.23 1.4M
2025-04-16 7.32 7.36 7.11 7.15 1.6M
2025-04-15 7.33 7.40 7.27 7.36 0.9M
2025-04-14 7.27 7.42 7.23 7.38 1.3M
2025-04-11 7.24 7.28 7.11 7.28 0.9M
2025-04-10 7.27 7.45 7.13 7.23 1.9M
2025-04-09 7.10 7.49 6.98 7.35 3.8M
2025-04-08 7.10 7.32 7.10 7.15 2.1M
2025-04-07 7.15 7.43 6.94 7.17 3.3M
2025-04-04 7.27 7.27 6.97 7.23 1.9M
2025-04-03 7.08 7.41 7.08 7.31 2.1M
2025-04-02 6.92 7.24 6.89 7.14 1.6M
2025-04-01 6.89 7.00 6.86 6.93 1.5M
2025-03-31 7.02 7.02 6.80 6.85 2.0M
2025-03-28 6.96 7.04 6.84 7.03 1.2M
2025-03-27 7.10 7.15 6.93 7.02 1.6M
2025-03-26 7.00 7.16 6.93 7.10 2.2M
2025-03-25 6.84 7.07 6.80 7.01 1.8M
2025-03-24 6.83 7.01 6.77 6.81 1.4M
2025-03-21 7.00 7.00 6.75 6.81 3.8M
2025-03-20 7.09 7.15 6.94 6.98 1.7M
2025-03-19 7.00 7.28 6.91 7.09 3.1M
2025-03-18 6.79 6.99 6.70 6.94 2.0M
2025-03-17 6.88 6.92 6.76 6.79 1.7M
2025-03-14 7.15 7.16 6.86 6.90 2.4M
2025-03-13 6.80 7.17 6.80 7.11 3.6M
2025-03-12 6.61 6.95 6.58 6.86 3.2M
2025-03-11 6.59 6.65 6.45 6.59 1.5M
2025-03-10 6.59 6.63 6.46 6.59 2.4M
2025-03-07 6.65 6.88 6.48 6.64 3.0M
2025-03-06 6.37 6.67 6.37 6.67 2.8M
2025-03-05 6.23 6.49 6.21 6.40 2.4M
2025-02-28 6.31 6.58 6.25 6.33 3.4M
2025-02-27 6.35 6.52 6.26 6.37 2.9M
2025-02-26 6.79 6.86 6.31 6.36 3.1M
2025-02-25 6.47 6.84 6.28 6.70 5.3M
2025-02-24 6.76 6.77 6.42 6.49 2.5M
2025-02-21 6.77 6.85 6.56 6.64 1.9M
2025-02-20 6.86 6.99 6.80 6.86 1.4M
2025-02-19 6.84 6.89 6.73 6.82 1.2M
2025-02-18 6.86 7.03 6.78 6.88 2.0M
2025-02-17 6.77 7.07 6.71 6.83 2.7M
2025-02-14 6.54 6.74 6.53 6.74 1.4M
2025-02-13 6.49 6.58 6.43 6.50 1.9M
2025-02-12 6.50 6.56 6.42 6.46 1.5M
2025-02-11 6.39 6.58 6.38 6.54 1.8M
2025-02-10 6.37 6.55 6.37 6.40 1.2M
2025-02-07 6.47 6.47 6.30 6.37 2.1M
2025-02-06 6.26 6.46 6.21 6.43 1.7M
2025-02-05 6.34 6.35 6.15 6.24 1.6M
2025-02-04 6.30 6.34 6.16 6.28 1.0M
2025-02-03 6.20 6.35 6.12 6.31 1.6M
2025-01-31 6.38 6.39 6.14 6.20 1.7M
2025-01-30 6.04 6.35 6.04 6.35 3.8M
2025-01-29 6.15 6.16 5.96 6.00 2.7M
2025-01-28 6.34 6.38 6.11 6.13 2.9M
2025-01-27 6.10 6.35 6.10 6.30 1.8M
2025-01-24 6.06 6.24 6.04 6.13 1.5M
2025-01-23 6.31 6.31 6.02 6.05 3.1M
2025-01-22 6.24 6.35 6.20 6.31 2.6M
2025-01-21 6.12 6.31 6.12 6.26 1.7M
2025-01-20 6.12 6.31 6.11 6.11 1.7M
2025-01-17 6.29 6.31 6.14 6.21 1.3M
2025-01-16 6.26 6.26 6.15 6.25 1.8M
2025-01-15 6.15 6.28 6.09 6.26 4.0M
2025-01-14 6.16 6.25 6.07 6.09 2.1M
2025-01-13 6.25 6.28 6.11 6.14 1.7M
2025-01-10 6.15 6.24 6.02 6.24 1.9M
2025-01-09 6.43 6.47 6.21 6.21 1.7M
2025-01-08 6.63 6.66 6.42 6.44 2.0M
2025-01-07 6.80 6.81 6.56 6.69 4.3M
2025-01-06 6.50 6.87 6.50 6.71 5.2M
2025-01-03 6.24 6.41 6.16 6.41 8.5M
2025-01-02 6.36 6.37 6.00 6.32 3.9M