IOCHP-MAXION ON

MYPK3
🏛️ brazil →
10.79
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 10.91 10.98 10.70 10.87 1.3M
2022-12-28 10.88 10.97 10.74 10.88 1.1M
2022-12-27 11.16 11.16 10.75 10.82 1.7M
2022-12-26 11.00 11.27 10.67 11.11 1.1M
2022-12-23 11.04 11.24 10.96 11.03 1.7M
2022-12-22 11.25 11.32 10.92 11.16 1.4M
2022-12-21 11.39 11.56 11.18 11.24 0.9M
2022-12-20 11.34 11.68 11.23 11.36 1.2M
2022-12-19 11.52 11.66 11.31 11.36 1.4M
2022-12-16 11.10 11.51 11.10 11.49 1.3M
2022-12-15 11.04 11.30 11.03 11.14 1.2M
2022-12-14 11.15 11.22 10.88 11.13 1.6M
2022-12-13 11.51 11.78 11.23 11.23 0.9M
2022-12-12 11.55 11.75 11.24 11.48 1.5M
2022-12-09 11.49 11.81 11.45 11.61 0.9M
2022-12-08 11.64 11.84 11.46 11.55 1.1M
2022-12-07 11.76 11.87 11.55 11.73 0.9M
2022-12-06 11.77 12.01 11.59 11.82 1.7M
2022-12-05 12.19 12.30 11.74 11.82 0.8M
2022-12-02 12.37 12.59 12.14 12.26 1.5M
2022-12-01 12.01 12.69 11.98 12.31 1.6M
2022-11-30 12.07 12.37 11.99 12.19 1.3M
2022-11-29 12.14 12.24 11.91 12.09 1.9M
2022-11-28 12.97 12.97 11.78 12.07 3.6M
2022-11-25 13.03 13.44 12.96 13.05 1.5M
2022-11-24 13.23 13.32 13.00 13.06 1.3M
2022-11-23 12.61 13.25 12.50 13.12 2.0M
2022-11-22 12.34 12.98 12.34 12.68 2.4M
2022-11-21 12.36 12.73 12.27 12.33 1.1M
2022-11-18 12.69 13.02 12.34 12.35 1.4M
2022-11-17 12.54 12.62 12.16 12.59 2.6M
2022-11-16 12.66 13.01 12.57 12.78 2.3M
2022-11-14 12.36 12.95 12.31 12.73 2.3M
2022-11-11 11.66 12.34 11.28 12.29 2.2M
2022-11-10 12.00 12.00 11.13 11.42 7.8M
2022-11-09 12.64 13.08 12.60 12.61 1.6M
2022-11-08 12.83 12.83 12.49 12.71 1.7M
2022-11-07 12.79 12.97 12.61 12.88 1.4M
2022-11-04 13.22 13.31 12.69 12.80 2.1M
2022-11-03 13.00 13.16 12.72 13.00 1.6M
2022-11-01 13.32 13.39 12.98 13.08 1.3M
2022-10-31 12.65 13.37 12.65 13.13 1.9M
2022-10-28 12.75 13.23 12.74 13.01 1.3M
2022-10-27 12.59 13.00 12.54 12.84 1.2M
2022-10-26 12.86 12.86 12.49 12.55 1.4M
2022-10-25 12.90 13.37 12.74 12.96 2.0M
2022-10-24 12.39 12.99 12.35 12.81 2.4M
2022-10-21 12.09 12.46 12.07 12.42 1.5M
2022-10-20 12.32 12.40 12.01 12.13 1.4M
2022-10-19 12.25 12.33 12.05 12.24 0.8M
2022-10-18 12.24 12.31 11.93 12.17 1.4M
2022-10-17 11.87 12.36 11.80 12.09 1.5M
2022-10-14 12.12 12.15 11.74 11.76 1.0M
2022-10-13 11.36 12.26 11.28 12.04 2.6M
2022-10-11 11.48 11.53 11.27 11.40 2.0M
2022-10-10 11.70 11.73 11.48 11.51 1.3M
2022-10-07 12.03 12.07 11.59 11.64 2.1M
2022-10-06 11.74 12.12 11.62 12.02 2.1M
2022-10-05 12.18 12.24 11.70 11.71 2.2M
2022-10-04 12.50 12.56 12.01 12.12 2.2M
2022-10-03 11.84 12.50 11.82 12.29 2.7M
2022-09-30 11.29 11.59 11.26 11.56 1.9M
2022-09-29 11.27 11.59 11.22 11.34 2.3M
2022-09-28 11.57 11.70 11.45 11.45 1.5M
2022-09-27 11.64 11.92 11.51 11.57 2.7M
2022-09-26 11.93 11.96 11.46 11.52 1.8M
2022-09-23 11.86 12.08 11.76 12.02 1.7M
2022-09-22 11.64 12.05 11.56 11.99 1.9M
2022-09-21 11.72 11.78 11.47 11.49 1.3M
2022-09-20 11.64 11.86 11.56 11.68 2.0M
2022-09-19 11.44 11.68 11.13 11.61 2.2M
2022-09-16 11.66 11.67 11.31 11.55 2.6M
2022-09-15 11.51 11.93 11.50 11.73 2.4M
2022-09-14 11.52 11.62 11.26 11.51 2.0M
2022-09-13 11.59 11.69 11.40 11.50 2.2M
2022-09-12 12.04 12.10 11.65 11.70 3.4M
2022-09-09 11.98 12.01 11.74 11.92 1.7M
2022-09-08 11.89 11.94 11.55 11.85 3.3M
2022-09-06 11.96 12.02 11.66 11.81 2.2M
2022-09-05 12.81 12.86 12.40 12.50 2.0M
2022-09-02 12.97 13.22 12.73 12.73 2.8M
2022-09-01 12.82 13.02 12.57 12.85 4.1M
2022-08-31 13.45 13.45 12.76 12.82 3.3M
2022-08-30 14.05 14.14 13.24 13.37 3.4M
2022-08-29 13.96 14.20 13.89 14.00 0.9M
2022-08-26 14.29 14.42 13.96 14.02 0.9M
2022-08-25 14.43 14.56 14.19 14.28 1.1M
2022-08-24 14.52 14.52 14.23 14.37 1.3M
2022-08-23 14.64 14.81 14.41 14.50 1.2M
2022-08-22 14.29 14.66 14.25 14.54 1.7M
2022-08-19 14.84 14.84 14.33 14.40 1.2M
2022-08-18 15.16 15.21 14.63 14.92 1.6M
2022-08-17 15.49 15.61 15.02 15.20 1.7M
2022-08-16 15.85 15.92 15.39 15.62 2.5M
2022-08-15 16.20 16.30 15.49 15.85 2.6M
2022-08-12 16.33 16.51 16.09 16.33 1.9M
2022-08-11 17.24 17.43 16.06 16.27 3.1M
2022-08-10 16.92 17.57 16.79 17.54 2.8M
2022-08-09 16.25 16.87 16.25 16.76 2.6M
2022-08-08 16.12 16.32 15.92 16.19 1.4M
2022-08-05 15.79 16.08 15.78 15.96 1.4M
2022-08-04 15.22 15.82 15.20 15.76 2.0M
2022-08-03 14.88 15.19 14.59 15.19 1.3M
2022-08-02 14.93 15.36 14.81 14.85 1.8M
2022-08-01 14.78 15.02 14.65 14.97 1.4M
2022-07-29 14.62 14.79 14.53 14.78 1.2M
2022-07-28 14.95 15.08 14.60 14.61 0.9M
2022-07-27 14.70 15.12 14.62 14.99 1.2M
2022-07-26 14.57 14.79 14.38 14.64 0.9M
2022-07-25 14.63 14.71 14.22 14.57 1.0M
2022-07-22 14.55 14.85 14.47 14.58 1.0M
2022-07-21 14.51 14.69 14.41 14.63 1.3M
2022-07-20 14.50 14.79 14.30 14.63 1.2M
2022-07-19 14.44 14.71 14.09 14.54 1.0M
2022-07-18 14.40 14.54 14.15 14.31 0.9M
2022-07-15 14.30 14.52 13.87 14.41 1.2M
2022-07-14 14.13 14.29 13.82 14.24 1.4M
2022-07-13 14.49 14.72 14.26 14.26 0.7M
2022-07-12 14.24 14.67 14.06 14.58 1.1M
2022-07-11 14.53 14.76 14.13 14.24 1.0M
2022-07-08 14.65 15.07 14.46 14.69 1.2M
2022-07-07 14.59 14.93 14.54 14.68 1.3M
2022-07-06 13.97 14.43 13.82 14.43 1.3M
2022-07-05 14.66 14.66 13.72 14.00 1.9M
2022-07-04 14.86 15.03 14.66 14.69 1.1M
2022-07-01 14.46 15.07 14.46 14.95 1.6M
2022-06-30 14.73 14.85 14.43 14.59 1.4M
2022-06-29 14.65 15.05 14.57 14.95 1.4M
2022-06-28 14.70 15.07 14.47 14.66 1.5M
2022-06-27 14.98 15.09 14.38 14.51 1.1M
2022-06-24 14.73 15.24 14.58 14.97 1.6M
2022-06-23 14.42 14.74 14.39 14.59 1.7M
2022-06-22 13.83 14.49 13.83 14.32 1.4M
2022-06-21 14.36 14.52 13.80 14.04 1.1M
2022-06-20 14.55 14.68 14.15 14.31 0.7M
2022-06-17 14.65 14.68 14.18 14.57 1.1M
2022-06-15 14.31 14.93 14.31 14.89 1.7M
2022-06-14 14.09 14.28 13.95 14.17 1.3M
2022-06-13 14.85 14.85 13.99 14.05 1.8M
2022-06-10 15.15 15.28 14.83 14.97 1.7M
2022-06-09 15.08 15.48 14.90 15.32 1.8M
2022-06-08 14.56 15.36 14.43 14.99 2.0M
2022-06-07 14.89 14.89 14.46 14.69 1.2M
2022-06-06 15.07 15.10 14.63 14.95 1.6M
2022-06-03 14.90 15.30 14.75 15.15 1.5M
2022-06-02 15.13 15.26 14.72 14.95 2.2M
2022-06-01 13.99 15.09 13.65 15.07 2.3M
2022-05-31 13.82 14.22 13.80 13.99 1.0M
2022-05-30 14.13 14.26 13.70 13.77 1.2M
2022-05-27 14.03 14.13 13.80 14.13 1.1M
2022-05-26 14.09 14.33 13.86 13.99 1.2M
2022-05-25 13.96 14.16 13.70 14.12 0.9M
2022-05-24 13.89 14.13 13.68 13.97 1.2M
2022-05-23 13.29 14.18 13.29 14.11 2.0M
2022-05-20 13.69 13.74 13.13 13.28 1.8M
2022-05-19 13.85 13.92 13.57 13.61 1.1M
2022-05-18 14.10 14.20 13.52 13.84 1.6M
2022-05-17 13.83 14.11 13.76 14.04 1.3M
2022-05-16 13.97 14.04 13.67 13.70 1.3M
2022-05-13 13.42 14.13 13.41 13.97 1.9M
2022-05-12 12.65 13.47 12.59 13.41 2.0M
2022-05-11 12.40 12.95 12.31 12.67 2.3M
2022-05-10 12.27 12.54 11.84 12.32 3.1M
2022-05-09 12.08 12.19 11.78 11.78 1.3M
2022-05-06 12.64 12.96 12.20 12.33 2.3M
2022-05-05 12.66 12.90 12.52 12.65 1.5M
2022-05-04 12.28 12.74 12.14 12.74 1.4M
2022-05-03 12.11 12.50 12.11 12.30 1.0M
2022-05-02 12.59 12.63 11.83 12.13 1.8M
2022-04-29 12.59 12.86 12.30 12.52 2.3M
2022-04-28 12.38 12.56 12.11 12.45 0.8M
2022-04-27 12.28 12.54 12.17 12.30 0.9M
2022-04-26 12.41 12.59 12.11 12.28 1.1M
2022-04-25 12.29 12.60 12.04 12.47 1.4M
2022-04-22 12.38 12.57 12.22 12.44 1.5M
2022-04-20 11.95 12.68 11.91 12.59 2.3M
2022-04-19 11.57 12.02 11.53 12.02 1.9M
2022-04-18 11.32 11.64 11.28 11.57 1.9M
2022-04-14 10.80 11.33 10.72 11.26 2.3M
2022-04-13 10.87 10.95 10.72 10.85 1.6M
2022-04-12 11.10 11.26 10.72 10.76 1.9M
2022-04-11 11.14 11.19 10.93 10.95 1.2M
2022-04-08 11.23 11.37 11.10 11.18 1.0M
2022-04-07 11.31 11.43 11.19 11.22 1.2M
2022-04-06 11.65 11.66 11.21 11.34 1.4M
2022-04-05 12.10 12.15 11.62 11.66 1.6M
2022-04-04 11.96 12.20 11.88 12.13 0.9M
2022-04-01 12.20 12.39 11.81 11.95 2.0M
2022-03-31 12.33 12.46 12.01 12.07 1.3M
2022-03-30 12.13 12.57 12.00 12.30 2.5M
2022-03-29 12.12 12.30 11.87 12.21 2.9M
2022-03-28 12.11 12.11 11.77 11.96 1.7M
2022-03-25 11.93 12.15 11.77 12.07 1.4M
2022-03-24 11.70 11.98 11.65 11.94 0.8M
2022-03-23 11.70 11.82 11.55 11.69 1.1M
2022-03-22 11.71 12.01 11.63 11.75 1.2M
2022-03-21 11.92 12.00 11.45 11.69 1.5M
2022-03-18 11.61 11.88 11.52 11.88 1.4M
2022-03-17 11.51 11.61 11.29 11.61 1.0M
2022-03-16 11.43 11.70 11.33 11.59 1.6M
2022-03-15 10.97 11.58 10.83 11.32 2.4M
2022-03-14 10.98 11.30 10.77 10.89 1.9M
2022-03-11 10.99 11.16 10.52 10.87 3.0M
2022-03-10 11.11 11.40 10.71 10.71 6.3M
2022-03-09 10.76 11.21 10.68 10.76 3.2M
2022-03-08 10.74 10.87 10.43 10.72 1.5M
2022-03-07 11.02 11.24 10.60 10.60 1.7M
2022-03-04 11.79 11.79 10.97 11.03 3.3M
2022-03-03 11.74 12.13 11.68 11.79 1.7M
2022-03-02 11.88 11.94 11.64 11.75 1.5M
2022-02-25 11.96 12.08 11.68 11.86 2.1M
2022-02-24 12.08 12.08 11.44 12.04 2.5M
2022-02-23 12.22 12.62 12.21 12.32 0.8M
2022-02-22 12.47 12.62 12.08 12.18 1.6M
2022-02-21 12.93 12.93 12.29 12.35 1.4M
2022-02-18 12.78 13.06 12.78 12.94 0.9M
2022-02-17 13.16 13.32 12.77 12.77 1.2M
2022-02-16 12.96 13.25 12.94 13.04 1.4M
2022-02-15 12.60 13.01 12.56 12.93 0.9M
2022-02-14 12.47 12.65 12.36 12.55 1.0M
2022-02-11 13.22 13.52 12.99 13.06 1.6M
2022-02-10 13.17 13.49 13.15 13.15 1.0M
2022-02-09 13.07 13.53 13.01 13.30 1.0M
2022-02-08 13.18 13.24 13.02 13.10 1.1M
2022-02-07 13.34 13.39 12.97 13.18 1.6M
2022-02-04 13.50 13.57 13.10 13.38 1.5M
2022-02-03 13.96 14.05 13.40 13.52 2.5M
2022-02-02 14.24 14.32 13.91 13.96 1.3M
2022-02-01 14.37 14.52 14.11 14.22 1.4M
2022-01-31 14.07 14.40 13.91 14.35 1.2M
2022-01-28 13.93 14.25 13.88 14.06 1.2M
2022-01-27 14.01 14.25 13.81 13.99 1.3M
2022-01-26 14.34 14.49 13.91 14.00 1.3M
2022-01-25 13.51 14.34 13.42 14.19 1.2M
2022-01-24 13.62 13.70 13.04 13.54 1.8M
2022-01-21 14.20 14.20 13.58 13.66 1.7M
2022-01-20 14.03 14.30 13.83 14.11 1.7M
2022-01-19 14.14 14.35 13.99 14.09 1.0M
2022-01-18 14.17 14.21 13.92 14.13 1.1M
2022-01-17 14.40 14.49 14.10 14.16 0.8M
2022-01-14 14.04 14.43 13.64 14.39 1.1M
2022-01-13 14.09 14.24 13.94 14.04 0.7M
2022-01-12 13.57 14.14 13.56 14.09 0.9M
2022-01-11 13.49 13.85 13.49 13.55 0.9M
2022-01-10 13.57 13.88 13.44 13.59 0.9M
2022-01-07 13.52 13.81 13.33 13.70 1.2M
2022-01-06 13.75 13.92 13.43 13.65 1.7M
2022-01-05 14.28 14.50 13.73 13.75 1.0M
2022-01-04 14.30 14.51 14.11 14.37 1.3M
2022-01-03 14.55 14.80 14.24 14.29 1.4M