Cotação atual, histórico e gráfico do papel: MCEM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/05/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 549 | 2 |
| 16/05/2024 | 1,84% | 1,99 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 14/05/2024 | -1,81% | -1,99 | 108,00 | 108,00 | 108,00 | 108,00 | 216 | 1 |
| 13/05/2024 | 0,01% | 0,01 | 109,99 | 106,88 | 106,88 | 109,99 | 323 | 2 |
| 10/05/2024 | -0,01% | -0,01 | 109,98 | 106,34 | 106,34 | 109,98 | 430 | 3 |
| 09/05/2024 | -0,01% | -0,01 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 08/05/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 1K | 1 |
| 07/05/2024 | 0,01% | 0,01 | 110,00 | 110,00 | 110,00 | 110,00 | 2K | 2 |
| 06/05/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 03/05/2024 | -0,01% | -0,01 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 30/04/2024 | 0,01% | 0,01 | 110,00 | 109,99 | 109,99 | 110,00 | 549 | 2 |
| 25/04/2024 | 4,74% | 4,98 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 23/04/2024 | -4,48% | -4,92 | 105,01 | 105,01 | 105,01 | 105,01 | 1K | 3 |
| 22/04/2024 | 0,00% | 0,00 | 109,93 | 109,93 | 109,93 | 109,93 | 109 | 1 |
| 19/04/2024 | -0,05% | -0,06 | 109,93 | 109,93 | 109,93 | 109,93 | 109 | 1 |
| 18/04/2024 | 0,01% | 0,01 | 109,99 | 109,99 | 109,99 | 109,99 | 439 | 2 |
| 17/04/2024 | 3,27% | 3,48 | 109,98 | 105,01 | 105,01 | 109,98 | 3K | 5 |
| 16/04/2024 | -3,18% | -3,50 | 106,50 | 106,50 | 106,50 | 106,50 | 1K | 3 |
| 15/04/2024 | 3,28% | 3,49 | 110,00 | 109,99 | 108,99 | 110,00 | 3K | 4 |
| 12/04/2024 | -1,38% | -1,49 | 106,51 | 107,50 | 106,51 | 107,50 | 857 | 5 |
| 11/04/2024 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 324 | 2 |
| 10/04/2024 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 1K | 3 |
| 09/04/2024 | -1,80% | -1,98 | 108,00 | 109,98 | 107,99 | 109,98 | 865 | 3 |
| 08/04/2024 | -0,01% | -0,01 | 109,98 | 104,21 | 104,21 | 109,98 | 2K | 4 |
| 05/04/2024 | 2,03% | 2,19 | 109,99 | 109,99 | 109,99 | 109,99 | 219 | 1 |
| 04/04/2024 | -0,09% | -0,10 | 107,80 | 107,90 | 107,80 | 107,90 | 431 | 2 |
| 03/04/2024 | -0,97% | -1,06 | 107,90 | 110,00 | 107,90 | 110,00 | 1K | 2 |
| 01/04/2024 | 0,00% | 0,00 | 108,96 | 108,96 | 108,96 | 108,96 | 2K | 1 |
| 28/03/2024 | 1,83% | 1,96 | 108,96 | 108,96 | 108,96 | 108,96 | 108 | 1 |
| 27/03/2024 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 321 | 1 |
| 26/03/2024 | -0,93% | -1,00 | 107,00 | 107,99 | 107,00 | 107,99 | 429 | 2 |
| 21/03/2024 | 3,78% | 3,93 | 108,00 | 108,97 | 107,99 | 109,00 | 1K | 8 |
| 20/03/2024 | -5,38% | -5,92 | 104,07 | 105,16 | 104,07 | 109,49 | 11K | 18 |
| 19/03/2024 | -0,01% | -0,01 | 109,99 | 105,16 | 105,15 | 109,99 | 3K | 5 |
| 14/03/2024 | 1,67% | 1,81 | 110,00 | 108,12 | 108,12 | 110,00 | 29K | 9 |
| 12/03/2024 | -1,64% | -1,80 | 108,19 | 109,50 | 108,19 | 109,50 | 546 | 3 |
| 11/03/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 07/03/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 1K | 1 |
| 06/03/2024 | 0,01% | 0,01 | 109,99 | 108,01 | 108,01 | 109,99 | 3K | 4 |
| 05/03/2024 | 1,83% | 1,98 | 109,98 | 109,98 | 109,98 | 109,98 | 219 | 2 |
| 04/03/2024 | 0,00% | 0,00 | 108,00 | 104,01 | 104,01 | 108,00 | 1K | 4 |
| 29/02/2024 | -1,72% | -1,89 | 108,00 | 108,01 | 108,00 | 108,01 | 1K | 3 |
| 28/02/2024 | -0,09% | -0,10 | 109,89 | 108,99 | 104,50 | 109,89 | 741 | 4 |
| 27/02/2024 | 0,00% | 0,00 | 109,99 | 109,99 | 109,99 | 109,99 | 2K | 2 |
| 23/02/2024 | 0,00% | 0,00 | 109,99 | 100,21 | 100,21 | 109,99 | 3K | 5 |
| 21/02/2024 | 1,83% | 1,98 | 109,99 | 109,00 | 106,68 | 109,99 | 3K | 5 |
| 20/02/2024 | 1,89% | 2,00 | 108,01 | 108,01 | 108,01 | 108,01 | 108 | 1 |
| 19/02/2024 | -3,63% | -3,99 | 106,01 | 106,01 | 106,01 | 106,01 | 212 | 2 |
| 16/02/2024 | 2,26% | 2,43 | 110,00 | 107,56 | 107,56 | 110,00 | 5K | 4 |
| 15/02/2024 | -1,19% | -1,29 | 107,57 | 108,00 | 107,57 | 108,00 | 2K | 2 |
| 14/02/2024 | 0,00% | 0,00 | 108,86 | 108,86 | 108,86 | 108,86 | 217 | 1 |
| 09/02/2024 | 0,00% | 0,00 | 108,86 | 108,86 | 108,86 | 108,86 | 108 | 1 |
| 07/02/2024 | 0,00% | 0,00 | 108,86 | 108,86 | 108,86 | 108,86 | 108 | 1 |
| 31/01/2024 | -1,03% | -1,13 | 108,86 | 108,86 | 108,86 | 108,86 | 108 | 1 |
| 30/01/2024 | 1,00% | 1,09 | 109,99 | 108,90 | 108,90 | 109,99 | 4K | 5 |
| 29/01/2024 | -1,00% | -1,10 | 108,90 | 108,90 | 108,90 | 108,90 | 108 | 1 |
| 26/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 25/01/2024 | 0,18% | 0,20 | 110,00 | 108,90 | 108,90 | 110,00 | 218 | 2 |
| 23/01/2024 | -0,18% | -0,20 | 109,80 | 110,00 | 109,80 | 110,00 | 769 | 2 |
| 22/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 2K | 4 |
| 18/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 990 | 2 |
| 16/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 440 | 1 |
| 15/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 3K | 4 |
| 12/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 1K | 1 |
| 11/01/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 108,90 | 110,00 | 6K | 5 |
| 10/01/2024 | 0,01% | 0,01 | 110,00 | 108,02 | 108,02 | 110,00 | 10K | 8 |
| 09/01/2024 | -0,24% | -0,26 | 109,99 | 108,02 | 108,02 | 109,99 | 326 | 3 |
| 08/01/2024 | 0,00% | 0,00 | 110,25 | 110,25 | 110,25 | 110,50 | 662 | 5 |
| 04/01/2024 | 0,00% | 0,00 | 110,25 | 110,25 | 110,24 | 110,25 | 1K | 6 |
| 03/01/2024 | 0,09% | 0,10 | 110,25 | 110,25 | 110,25 | 110,25 | 110 | 1 |
| 02/01/2024 | -0,09% | -0,10 | 110,15 | 110,25 | 110,15 | 110,25 | 2K | 3 |
| 28/12/2023 | 0,00% | 0,00 | 110,25 | 110,25 | 110,25 | 110,25 | 220 | 1 |
| 27/12/2023 | 0,00% | 0,00 | 110,25 | 110,25 | 110,25 | 110,25 | 39K | 17 |
| 26/12/2023 | 0,00% | 0,00 | 110,25 | 110,25 | 107,58 | 110,25 | 2K | 4 |
| 22/12/2023 | 0,00% | 0,00 | 110,25 | 110,25 | 110,25 | 110,25 | 6K | 7 |
| 21/12/2023 | 0,27% | 0,30 | 110,25 | 110,00 | 110,00 | 111,00 | 19K | 7 |
| 20/12/2023 | -0,05% | -0,05 | 109,95 | 110,00 | 109,95 | 110,00 | 2K | 7 |
| 19/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 4 |
| 18/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 109,95 | 110,00 | 5K | 5 |
| 15/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 1K | 4 |
| 14/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 43K | 14 |
| 13/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 10K | 14 |
| 12/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 6K | 11 |
| 11/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 17K | 13 |
| 08/12/2023 | 0,00% | 0,00 | 110,00 | 107,57 | 107,57 | 110,00 | 1K | 5 |
| 07/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 12K | 12 |
| 06/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 2K | 3 |
| 05/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 770 | 3 |
| 01/12/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 880 | 2 |
| 30/11/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 440 | 4 |
| 29/11/2023 | 0,92% | 1,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 28/11/2023 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 654 | 2 |
| 27/11/2023 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 109 | 1 |
| 24/11/2023 | 0,93% | 1,00 | 109,00 | 109,00 | 109,00 | 109,00 | 327 | 3 |
| 23/11/2023 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 108 | 1 |
| 21/11/2023 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 432 | 1 |
| 20/11/2023 | 1,89% | 2,00 | 108,00 | 107,00 | 107,00 | 108,00 | 2K | 2 |
| 17/11/2023 | 0,00% | 0,00 | 106,00 | 106,00 | 106,00 | 106,00 | 212 | 2 |
| 16/11/2023 | 5,79% | 5,80 | 106,00 | 101,00 | 101,00 | 106,00 | 5K | 7 |
| 14/11/2023 | 0,20% | 0,20 | 100,20 | 100,06 | 100,06 | 100,20 | 2K | 2 |
| 13/11/2023 | - | - | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
Date,Open,High,Low,Close,Volume
17-May-24,109.99,109.99,109.99,109.99,549
16-May-24,109.99,109.99,109.99,109.99,109
14-May-24,108.00,108.00,108.00,108.00,216
13-May-24,106.88,109.99,106.88,109.99,323
10-May-24,106.34,109.98,106.34,109.98,430
09-May-24,109.99,109.99,109.99,109.99,109
08-May-24,110.00,110.00,110.00,110.00,1100
07-May-24,110.00,110.00,110.00,110.00,1760
06-May-24,109.99,109.99,109.99,109.99,109
03-May-24,109.99,109.99,109.99,109.99,109
30-Apr-24,109.99,110.00,109.99,110.00,549
25-Apr-24,109.99,109.99,109.99,109.99,109
23-Apr-24,105.01,105.01,105.01,105.01,1050
22-Apr-24,109.93,109.93,109.93,109.93,109
19-Apr-24,109.93,109.93,109.93,109.93,109
18-Apr-24,109.99,109.99,109.99,109.99,439
17-Apr-24,105.01,109.98,105.01,109.98,2945
16-Apr-24,106.50,106.50,106.50,106.50,1384
15-Apr-24,109.99,110.00,108.99,110.00,3176
12-Apr-24,107.50,107.50,106.51,106.51,857
11-Apr-24,108.00,108.00,108.00,108.00,324
10-Apr-24,108.00,108.00,108.00,108.00,1296
09-Apr-24,109.98,109.98,107.99,108.00,865
08-Apr-24,104.21,109.98,104.21,109.98,1991
05-Apr-24,109.99,109.99,109.99,109.99,219
04-Apr-24,107.90,107.90,107.80,107.80,431
03-Apr-24,110.00,110.00,107.90,107.90,1205
01-Apr-24,108.96,108.96,108.96,108.96,2070
28-Mar-24,108.96,108.96,108.96,108.96,108
27-Mar-24,107.00,107.00,107.00,107.00,321
26-Mar-24,107.99,107.99,107.00,107.00,429
21-Mar-24,108.97,109.00,107.99,108.00,1299
20-Mar-24,105.16,109.49,104.07,104.07,11437
19-Mar-24,105.16,109.99,105.15,109.99,2543
14-Mar-24,108.12,110.00,108.12,110.00,29363
12-Mar-24,109.50,109.50,108.19,108.19,546
11-Mar-24,109.99,109.99,109.99,109.99,109
07-Mar-24,109.99,109.99,109.99,109.99,1099
06-Mar-24,108.01,109.99,108.01,109.99,2637
05-Mar-24,109.98,109.98,109.98,109.98,219
04-Mar-24,104.01,108.00,104.01,108.00,1148
29-Feb-24,108.01,108.01,108.00,108.00,1296
28-Feb-24,108.99,109.89,104.50,109.89,741
27-Feb-24,109.99,109.99,109.99,109.99,2199
23-Feb-24,100.21,109.99,100.21,109.99,3104
21-Feb-24,109.00,109.99,106.68,109.99,3292
20-Feb-24,108.01,108.01,108.01,108.01,108
19-Feb-24,106.01,106.01,106.01,106.01,212
16-Feb-24,107.56,110.00,107.56,110.00,5167
15-Feb-24,108.00,108.00,107.57,107.57,2044
14-Feb-24,108.86,108.86,108.86,108.86,217
09-Feb-24,108.86,108.86,108.86,108.86,108
07-Feb-24,108.86,108.86,108.86,108.86,108
31-Jan-24,108.86,108.86,108.86,108.86,108
30-Jan-24,108.90,109.99,108.90,109.99,3502
29-Jan-24,108.90,108.90,108.90,108.90,108
26-Jan-24,110.00,110.00,110.00,110.00,110
25-Jan-24,108.90,110.00,108.90,110.00,218
23-Jan-24,110.00,110.00,109.80,109.80,769
22-Jan-24,110.00,110.00,110.00,110.00,1870
18-Jan-24,110.00,110.00,110.00,110.00,990
16-Jan-24,110.00,110.00,110.00,110.00,440
15-Jan-24,110.00,110.00,110.00,110.00,3080
12-Jan-24,110.00,110.00,110.00,110.00,1100
11-Jan-24,110.00,110.00,108.90,110.00,6229
10-Jan-24,108.02,110.00,108.02,110.00,9568
09-Jan-24,108.02,109.99,108.02,109.99,326
08-Jan-24,110.25,110.50,110.25,110.25,662
04-Jan-24,110.25,110.25,110.24,110.25,1102
03-Jan-24,110.25,110.25,110.25,110.25,110
02-Jan-24,110.25,110.25,110.15,110.15,2425
28-Dec-23,110.25,110.25,110.25,110.25,220
27-Dec-23,110.25,110.25,110.25,110.25,38587
26-Dec-23,110.25,110.25,107.58,110.25,1540
22-Dec-23,110.25,110.25,110.25,110.25,5843
21-Dec-23,110.00,111.00,110.00,110.25,18679
20-Dec-23,110.00,110.00,109.95,109.95,2419
19-Dec-23,110.00,110.00,110.00,110.00,11000
18-Dec-23,110.00,110.00,109.95,110.00,4949
15-Dec-23,110.00,110.00,110.00,110.00,1320
14-Dec-23,110.00,110.00,110.00,110.00,42900
13-Dec-23,110.00,110.00,110.00,110.00,9790
12-Dec-23,110.00,110.00,110.00,110.00,5720
11-Dec-23,110.00,110.00,110.00,110.00,17490
08-Dec-23,107.57,110.00,107.57,110.00,1205
07-Dec-23,110.00,110.00,110.00,110.00,11550
06-Dec-23,110.00,110.00,110.00,110.00,2310
05-Dec-23,110.00,110.00,110.00,110.00,770
01-Dec-23,110.00,110.00,110.00,110.00,880
30-Nov-23,110.00,110.00,110.00,110.00,440
29-Nov-23,110.00,110.00,110.00,110.00,110
28-Nov-23,109.00,109.00,109.00,109.00,654
27-Nov-23,109.00,109.00,109.00,109.00,109
24-Nov-23,109.00,109.00,109.00,109.00,327
23-Nov-23,108.00,108.00,108.00,108.00,108
21-Nov-23,108.00,108.00,108.00,108.00,432
20-Nov-23,107.00,108.00,107.00,108.00,1615
17-Nov-23,106.00,106.00,106.00,106.00,212
16-Nov-23,101.00,106.00,101.00,106.00,4993
14-Nov-23,100.06,100.20,100.06,100.20,1501
13-Nov-23,100.00,100.00,100.00,100.00,100
*exoneração de responsabilidade e termos de uso