IOCHP-MAXION ON (MYPK3)

MYPK3
🏛️ Brasil →
10.82
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 11.50 11.50 11.41 11.42 34.2K
10:05 11.42 11.42 11.38 11.40 21.7K
10:10 11.40 11.43 11.40 11.42 15.6K
10:15 11.43 11.44 11.42 11.44 43.4K
10:20 11.44 11.50 11.42 11.50 17.1K
10:25 11.46 11.46 11.42 11.43 10.6K
10:30 11.44 11.45 11.43 11.43 9.1K
10:35 11.43 11.43 11.40 11.41 19.1K
10:40 11.41 11.42 11.41 11.42 7.0K
10:45 11.41 11.41 11.36 11.39 47.8K
10:50 11.38 11.38 11.35 11.36 28.2K
10:55 11.36 11.37 11.35 11.35 5.8K
11:00 11.35 11.37 11.35 11.36 11.6K
11:05 11.37 11.38 11.36 11.36 5.9K
11:10 11.35 11.37 11.35 11.36 7.7K
11:15 11.35 11.36 11.35 11.36 3.9K
11:20 11.35 11.36 11.34 11.34 10.1K
11:25 11.36 11.36 11.33 11.34 28.0K
11:30 11.33 11.33 11.31 11.32 11.7K
11:35 11.33 11.36 11.32 11.35 16.9K
11:40 11.35 11.36 11.31 11.33 40.0K
11:45 11.32 11.37 11.32 11.36 17.1K
11:50 11.37 11.37 11.33 11.35 33.7K
11:55 11.35 11.36 11.32 11.33 19.4K
12:00 11.32 11.35 11.32 11.35 7.1K
12:05 11.35 11.35 11.33 11.33 8.7K
12:10 11.34 11.35 11.33 11.35 6.5K
12:15 11.34 11.35 11.34 11.35 3.9K
12:20 11.35 11.36 11.34 11.35 6.7K
12:25 11.36 11.36 11.35 11.35 6.4K
12:30 11.35 11.36 11.35 11.36 13.7K
12:35 11.36 11.36 11.34 11.34 7.2K
12:40 11.35 11.36 11.34 11.36 7.5K
12:45 11.35 11.36 11.34 11.34 11.5K
12:50 11.35 11.36 11.34 11.36 13.7K
12:55 11.35 11.36 11.35 11.36 2.5K
13:00 11.35 11.40 11.35 11.40 41.9K
13:05 11.41 11.44 11.40 11.43 29.4K
13:10 11.44 11.44 11.41 11.41 25.7K
13:15 11.42 11.44 11.42 11.44 7.5K
13:20 11.44 11.45 11.43 11.44 8.4K
13:25 11.44 11.44 11.41 11.43 7.1K
13:30 11.42 11.43 11.41 11.42 5.1K
13:35 11.42 11.43 11.42 11.43 5.0K
13:40 11.42 11.43 11.41 11.42 16.8K
13:45 11.43 11.43 11.41 11.41 4.7K
13:50 11.42 11.42 11.41 11.42 4.5K
13:55 11.42 11.42 11.40 11.41 10.2K
14:00 11.41 11.41 11.39 11.39 7.8K
14:05 11.40 11.41 11.39 11.40 9.6K
14:10 11.40 11.40 11.39 11.40 5.2K
14:15 11.40 11.40 11.39 11.40 9.5K
14:20 11.39 11.39 11.37 11.39 3.8K
14:25 11.39 11.39 11.37 11.38 11.0K
14:30 11.38 11.38 11.37 11.38 5.1K
14:35 11.39 11.41 11.39 11.40 25.5K
14:40 11.40 11.40 11.38 11.40 8.5K
14:45 11.39 11.40 11.38 11.38 6.0K
14:50 11.39 11.39 11.38 11.38 11.0K
14:55 11.39 11.40 11.38 11.38 18.8K
15:00 11.39 11.39 11.35 11.35 18.9K
15:05 11.35 11.36 11.34 11.35 9.6K
15:10 11.36 11.37 11.35 11.37 8.6K
15:15 11.37 11.37 11.35 11.36 9.7K
15:20 11.37 11.37 11.36 11.37 5.5K
15:25 11.37 11.37 11.36 11.36 1.8K
15:30 11.37 11.38 11.35 11.37 35.0K
15:35 11.37 11.37 11.36 11.37 4.9K
15:40 11.37 11.37 11.36 11.37 8.0K
15:45 11.37 11.37 11.36 11.36 36.8K
15:50 11.36 11.37 11.36 11.36 37.0K
15:55 11.37 11.37 11.36 11.36 14.4K
16:00 11.36 11.38 11.36 11.37 19.4K
16:05 11.37 11.38 11.37 11.37 6.3K
16:10 11.38 11.38 11.36 11.37 16.2K
16:15 11.36 11.38 11.36 11.38 13.6K
16:20 11.37 11.39 11.37 11.38 3.6K
16:25 11.38 11.39 11.37 11.38 8.0K
16:30 11.38 11.38 11.37 11.38 7.0K
16:35 11.37 11.38 11.36 11.36 11.5K
16:40 11.36 11.37 11.36 11.36 28.9K
16:45 11.36 11.37 11.33 11.33 43.3K
16:50 11.33 11.34 11.32 11.32 31.0K
16:55 11.32 11.32 11.32 11.32 118.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-08 10.87 10.92 10.77 10.82 1.2M
2025-10-07 10.95 10.95 10.76 10.79 1.5M
2025-10-06 11.22 11.24 10.94 11.03 1.2M
2025-10-03 11.49 11.52 11.31 11.32 1.3M
2025-10-02 11.66 11.73 11.45 11.49 1.7M
2025-10-01 12.00 12.00 11.65 11.65 1.4M
2025-09-30 12.00 12.12 11.83 11.92 5.9M
2025-09-29 11.79 11.92 11.46 11.78 2.7M
2025-09-26 12.10 12.17 11.99 12.06 0.8M
2025-09-25 12.16 12.19 11.99 12.08 1.0M
2025-09-24 12.38 12.46 12.14 12.19 1.4M
2025-09-23 12.52 12.61 12.36 12.39 1.0M
2025-09-22 12.79 12.85 12.56 12.61 0.9M
2025-09-19 13.13 13.19 12.79 12.79 1.6M
2025-09-18 13.34 13.35 13.11 13.11 1.6M
2025-09-17 13.45 13.65 13.21 13.34 2.2M
2025-09-16 13.73 13.80 13.36 13.43 1.4M
2025-09-15 13.94 14.01 13.70 13.70 0.9M
2025-09-12 13.91 14.02 13.88 13.96 0.3M
2025-09-11 14.00 14.05 13.88 13.90 0.4M
2025-09-10 13.81 14.14 13.81 14.00 0.5M
2025-09-09 13.89 13.99 13.85 13.92 0.5M
2025-09-08 14.08 14.15 13.90 13.95 0.6M
2025-09-05 14.04 14.30 13.92 14.09 0.4M
2025-09-04 13.63 14.19 13.63 14.04 0.6M
2025-09-03 13.80 13.89 13.57 13.65 0.5M
2025-09-02 14.00 14.00 13.76 13.76 0.5M
2025-09-01 14.11 14.14 13.85 14.09 0.6M
2025-08-29 14.01 14.28 14.01 14.05 0.5M
2025-08-28 13.97 14.23 13.90 14.23 0.6M
2025-08-27 13.62 14.01 13.57 13.97 0.4M
2025-08-26 13.50 13.63 13.42 13.60 0.4M
2025-08-25 13.39 13.69 13.39 13.54 0.5M
2025-08-22 13.26 13.57 13.24 13.44 0.3M
2025-08-21 13.37 13.71 13.24 13.25 0.7M
2025-08-20 13.32 13.68 13.21 13.61 0.7M
2025-08-19 14.18 14.18 13.22 13.31 1.7M
2025-08-18 14.22 14.42 13.92 13.92 0.8M
2025-08-15 14.18 14.21 13.98 14.17 0.9M
2025-08-14 14.11 14.20 13.96 14.10 0.7M
2025-08-13 13.99 14.22 13.95 14.08 1.0M
2025-08-12 13.69 14.19 13.69 13.99 0.9M
2025-08-11 13.99 14.04 13.59 13.71 1.3M
2025-08-08 14.34 14.60 13.91 13.91 0.9M
2025-08-07 14.65 14.65 13.86 14.40 1.8M
2025-08-06 14.40 14.67 14.15 14.59 0.9M
2025-08-05 14.40 14.40 14.11 14.25 0.9M
2025-08-04 14.47 14.52 14.22 14.35 0.7M
2025-08-01 14.60 14.62 14.36 14.38 1.1M
2025-07-31 14.56 14.60 14.38 14.58 1.1M
2025-07-30 14.26 14.53 14.18 14.53 1.2M
2025-07-29 14.14 14.37 14.13 14.20 0.8M
2025-07-28 14.22 14.46 14.20 14.21 1.3M
2025-07-25 13.79 14.23 13.65 14.20 1.6M
2025-07-24 13.84 13.92 13.59 13.71 0.7M
2025-07-23 13.44 14.00 13.44 13.92 0.6M
2025-07-22 13.64 13.85 13.47 13.51 0.8M
2025-07-21 13.76 13.92 13.49 13.71 0.7M
2025-07-18 13.98 14.02 13.66 13.75 0.7M
2025-07-17 13.56 14.06 13.48 13.93 1.0M
2025-07-16 13.49 13.61 13.34 13.55 0.6M
2025-07-15 13.43 13.62 13.33 13.50 0.7M
2025-07-14 13.48 13.59 13.21 13.47 0.6M
2025-07-11 13.23 13.56 12.98 13.50 1.1M
2025-07-10 12.95 13.40 12.81 13.15 0.8M
2025-07-09 13.38 13.49 13.25 13.33 0.6M
2025-07-08 13.16 13.42 13.10 13.37 0.5M
2025-07-07 13.43 13.48 13.01 13.09 0.8M
2025-07-04 13.38 13.42 13.19 13.41 0.3M
2025-07-03 12.97 13.39 12.97 13.37 0.4M
2025-07-02 13.59 13.59 12.87 12.98 1.2M
2025-07-01 13.28 13.66 13.25 13.59 1.0M
2025-06-30 13.29 13.42 13.22 13.35 0.3M
2025-06-27 12.80 13.51 12.72 13.36 0.9M
2025-06-26 12.93 12.93 12.63 12.80 0.9M
2025-06-25 12.73 12.95 12.69 12.94 0.5M
2025-06-24 12.68 12.85 12.66 12.80 0.5M
2025-06-23 12.80 12.84 12.52 12.75 0.5M
2025-06-20 12.93 12.98 12.76 12.90 0.5M
2025-06-18 13.14 13.18 12.95 13.08 0.5M
2025-06-17 13.32 13.35 12.95 13.10 0.6M
2025-06-16 13.21 13.46 13.19 13.31 0.4M
2025-06-13 13.26 13.26 12.83 13.10 0.8M
2025-06-12 12.70 13.29 12.67 13.26 0.8M
2025-06-11 12.67 12.85 12.54 12.76 0.8M
2025-06-10 12.80 12.82 12.59 12.74 0.5M
2025-06-09 12.60 12.78 12.47 12.67 0.5M
2025-06-06 12.58 12.71 12.48 12.59 3.6M
2025-06-05 12.60 12.65 12.45 12.51 0.8M
2025-06-04 12.53 12.84 12.51 12.60 1.4M
2025-06-03 12.41 12.70 12.31 12.60 0.8M
2025-06-02 12.34 12.39 12.15 12.39 0.6M
2025-05-30 12.51 12.56 12.15 12.15 0.7M
2025-05-29 12.39 12.54 12.32 12.44 0.5M
2025-05-28 12.23 12.45 12.15 12.41 0.6M
2025-05-27 12.03 12.30 12.03 12.23 0.4M
2025-05-26 12.03 12.19 11.93 12.03 0.5M
2025-05-23 11.84 12.08 11.70 12.04 0.8M
2025-05-22 12.01 12.17 11.86 11.86 1.1M
2025-05-21 12.26 12.26 12.05 12.15 1.0M
2025-05-20 12.13 12.29 12.05 12.29 0.5M
2025-05-19 12.21 12.30 12.05 12.14 0.6M
2025-05-16 12.25 12.40 12.13 12.28 0.6M
2025-05-15 12.35 12.51 12.20 12.36 1.0M
2025-05-14 12.16 12.31 12.02 12.26 1.6M
2025-05-13 12.01 12.22 11.89 12.07 1.3M
2025-05-12 12.25 12.29 11.88 12.02 1.5M
2025-05-09 12.16 12.24 11.86 12.18 1.8M
2025-05-08 12.08 12.40 11.45 12.06 4.5M
2025-05-07 12.69 12.69 12.32 12.43 0.7M
2025-05-06 12.34 12.75 12.33 12.45 0.7M
2025-05-05 12.57 12.62 12.24 12.34 0.7M
2025-05-02 12.40 12.68 12.18 12.61 0.8M
2025-04-30 12.15 12.37 11.84 12.32 1.0M
2025-04-29 12.36 12.55 12.19 12.20 0.8M
2025-04-28 12.64 12.70 12.36 12.38 0.6M
2025-04-25 12.58 12.85 12.45 12.63 0.9M
2025-04-24 11.96 12.58 11.89 12.55 1.5M
2025-04-23 11.76 11.96 11.74 11.92 0.7M
2025-04-22 11.32 11.82 11.32 11.69 0.7M
2025-04-17 11.59 11.59 11.30 11.37 1.0M
2025-04-16 11.16 11.62 11.13 11.44 1.0M
2025-04-15 11.17 11.31 11.04 11.27 0.7M
2025-04-14 10.93 11.16 10.83 11.12 0.7M
2025-04-11 10.87 11.01 10.81 10.90 1.0M
2025-04-10 11.40 11.40 10.80 10.88 1.4M
2025-04-09 11.01 11.53 10.98 11.35 1.6M
2025-04-08 11.75 11.75 11.12 11.12 0.9M
2025-04-07 11.61 11.81 11.37 11.61 1.9M
2025-04-04 11.89 11.95 11.62 11.79 2.8M
2025-04-03 11.90 12.25 11.81 12.12 1.4M
2025-04-02 11.96 12.13 11.72 12.03 1.7M
2025-04-01 11.62 11.92 11.56 11.91 1.9M
2025-03-31 11.75 11.80 11.62 11.65 0.8M
2025-03-28 12.15 12.15 11.69 11.75 2.3M
2025-03-27 12.60 12.60 12.11 12.13 2.0M
2025-03-26 12.55 12.69 12.46 12.55 0.8M
2025-03-25 12.61 12.88 12.55 12.57 0.7M
2025-03-24 12.99 13.02 12.65 12.66 0.6M
2025-03-21 12.83 13.03 12.83 13.01 1.1M
2025-03-20 13.18 13.25 12.83 12.83 0.6M
2025-03-19 13.30 13.47 13.14 13.18 0.8M
2025-03-18 13.55 13.55 13.10 13.30 0.8M
2025-03-17 13.64 13.66 13.46 13.51 0.5M
2025-03-14 13.54 13.84 13.44 13.63 1.9M
2025-03-13 13.46 13.59 13.14 13.59 0.8M
2025-03-12 13.24 13.42 13.23 13.39 0.7M
2025-03-11 13.16 13.22 13.00 13.22 1.0M
2025-03-10 13.00 13.38 12.97 13.16 0.5M
2025-03-07 12.95 13.25 12.85 13.16 2.3M
2025-03-06 12.53 13.10 12.53 12.92 1.8M
2025-03-05 12.40 12.83 12.37 12.53 0.7M
2025-02-28 12.64 12.79 12.50 12.55 1.2M
2025-02-27 13.00 13.18 12.75 12.81 1.5M
2025-02-26 13.21 13.21 12.87 12.95 0.6M
2025-02-25 12.80 13.16 12.76 13.14 1.0M
2025-02-24 13.17 13.20 12.80 12.80 0.7M
2025-02-21 13.10 13.30 13.05 13.18 1.0M
2025-02-20 13.09 13.15 12.90 13.15 1.0M
2025-02-19 13.18 13.28 13.06 13.09 0.8M
2025-02-18 13.64 13.64 13.20 13.23 0.7M
2025-02-17 13.35 13.85 13.26 13.71 1.3M
2025-02-14 13.04 13.40 12.98 13.30 0.6M
2025-02-13 13.00 13.12 12.97 13.00 0.4M
2025-02-12 13.10 13.14 12.89 13.00 0.6M
2025-02-11 13.13 13.24 13.05 13.16 0.5M
2025-02-10 13.24 13.44 13.07 13.17 0.6M
2025-02-07 13.59 13.64 13.16 13.24 0.7M
2025-02-06 13.56 13.73 13.39 13.60 0.7M
2025-02-05 13.75 13.79 13.35 13.45 0.7M
2025-02-04 13.55 13.87 13.43 13.75 1.8M
2025-02-03 13.48 13.58 13.19 13.53 0.8M
2025-01-31 13.73 13.87 13.49 13.60 1.3M
2025-01-30 13.69 13.90 13.61 13.73 0.8M
2025-01-29 13.53 13.88 13.45 13.67 1.6M
2025-01-28 13.75 13.79 13.42 13.62 0.8M
2025-01-27 13.42 13.77 13.33 13.76 1.3M
2025-01-24 13.56 13.72 13.36 13.42 0.9M
2025-01-23 13.27 13.58 13.15 13.58 1.3M
2025-01-22 13.21 13.46 13.14 13.38 0.8M
2025-01-21 13.33 13.36 13.10 13.24 1.0M
2025-01-20 13.60 13.60 13.17 13.38 0.8M
2025-01-17 13.64 13.64 13.28 13.53 0.8M
2025-01-16 13.16 13.63 13.11 13.56 1.5M
2025-01-15 12.75 13.29 12.58 13.29 2.4M
2025-01-14 12.37 12.55 12.24 12.44 0.8M
2025-01-13 12.54 12.54 12.16 12.44 0.7M
2025-01-10 12.54 12.57 12.14 12.45 1.0M
2025-01-09 12.13 12.53 12.11 12.53 1.1M
2025-01-08 12.25 12.55 12.12 12.25 0.9M
2025-01-07 12.09 12.34 12.07 12.22 1.1M
2025-01-06 11.28 12.03 11.13 12.03 1.7M
2025-01-03 11.48 11.48 10.98 11.08 1.0M
2025-01-02 11.27 11.57 11.05 11.50 1.0M