ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: M1CK34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/06/20240,83%6,80823,28821,74821,74824,922K3
18/06/20240,73%5,94816,48807,57807,57816,482K2
17/06/20241,79%14,22810,54805,80805,80810,542K2
14/06/20241,08%8,52796,32791,58791,58796,322K3
10/06/20242,31%17,80787,80783,90783,90787,802K2
06/06/20241,42%10,76770,00770,00770,00770,006K2
05/06/20241,50%11,24759,24759,24759,24759,242K1
03/06/20243,39%24,51748,00746,15746,15748,006K2
10/05/20244,82%33,29723,49719,94719,94723,491K2
07/05/20241,66%11,24690,20686,80686,80690,201K2
02/05/2024-1,30%-8,97678,96678,96678,96678,964K1
29/04/20243,09%20,61687,93695,52687,93696,2169K100
20/03/2024-0,60%-4,02667,32667,32667,32667,321K1
19/03/202411,11%67,14671,34674,00669,33675,36403K101
18/01/20241,29%7,70604,20604,20604,20604,2011K1
16/01/20240,76%4,50596,50597,08596,50597,0876K3
03/01/20248,98%48,76592,00587,03587,03592,00119K4
18/12/2023-4,22%-23,91543,24544,32543,24551,34384K694
05/12/20231,43%7,97567,15566,01566,01573,99131K165
14/11/2023-2,48%-14,22559,18559,12559,12559,1872K2
13/11/20230,88%5,00573,40573,40573,40573,4057K1
08/11/2023-1,56%-9,00568,40563,36561,68571,20454K800
01/11/20234,01%22,24577,40580,49576,80580,49121K22
03/10/20231,14%6,26555,16555,16555,16555,16111K1
26/09/20235,46%28,40548,90548,90548,90548,905481
19/09/20231,75%8,97520,50520,50520,50520,505201
30/08/2023-5,10%-27,47511,53511,68508,47511,68153K11
11/08/20233,77%19,60539,00539,00539,00539,009K2
10/08/20230,51%2,65519,40519,40519,40519,402K1
04/08/2023-1,40%-7,35516,75533,18514,42533,18156K300
03/08/20237,73%37,60524,10524,10524,10524,101K1
19/07/2023-2,70%-13,50486,50485,59485,59486,5039K2
14/07/2023-0,97%-4,90500,00500,00500,00500,0020K1
07/07/20230,98%4,90504,90504,90504,90504,902K1
03/07/20231,44%7,10500,00500,00500,00500,0010001
26/06/20230,01%0,03492,90492,90492,90492,909851
16/06/2023-0,03%-0,13492,87489,15489,15493,51114K11
01/06/2023-0,40%-2,00493,00493,00493,00493,009861
31/05/2023-0,20%-1,00495,00495,00495,00495,009901
25/05/20230,74%3,63496,00489,90489,90496,0011K2
24/05/20230,81%3,97492,37492,37492,37492,371K1
23/05/2023-1,31%-6,50488,40488,40488,40488,409761
19/05/20230,51%2,50494,90494,90494,90494,909891
18/05/20230,86%4,20492,40492,40492,40492,409841
16/05/20232,31%11,00488,20488,20488,20488,209761
15/05/2023-2,51%-12,30477,20477,20477,20477,209541
10/05/20230,10%0,50489,50489,50489,50489,509791
09/05/202310,14%45,00489,00489,00489,00489,009781
04/05/2023-0,13%-0,60444,00444,00444,00444,0019K1
03/05/2023-2,67%-12,18444,60444,60444,60444,6010K1
22/03/20233,50%15,46456,78456,78456,78456,781K1
15/03/20230,60%2,64441,32441,70441,32441,706K2
14/03/2023-0,70%-3,08438,68440,00436,04442,2088K200
13/03/20231,32%5,74441,76442,64441,76442,642K2
10/03/2023-3,75%-16,98436,02432,59432,59442,0459K59
01/03/2023-4,19%-19,82453,00453,00453,00453,007K13
16/02/2023-1,19%-5,68472,82471,88471,88478,07501K941
10/02/20237,85%34,82478,50480,00476,11484,00983K160
02/02/2023-6,51%-30,91443,68463,42443,68470,9127K4
01/02/2023-1,13%-5,41474,59474,62474,59474,6228K2
25/01/2023-2,64%-13,00480,00480,00480,00480,009601
13/01/2023-1,29%-6,45493,00493,00493,00493,005K1
05/01/2023-1,20%-6,05499,45499,45499,45499,455K1
04/01/20231,21%6,05505,50505,50505,50505,50204K2
24/11/20220,70%3,45499,45498,66498,23500,273K7
18/11/20225,12%24,16496,00496,00496,00496,0012K2
11/11/2022-3,90%-19,16471,84492,00471,84492,004K5
10/11/20220,06%0,30491,00491,00491,00491,009821
04/11/2022-2,46%-12,40490,70505,06490,70505,0619K3
31/10/20220,66%3,30503,10499,80499,80503,1011K2
24/10/20226,41%30,10499,80499,80499,80499,804991
20/10/20223,45%15,65469,70469,70469,70469,7014K1
13/10/20220,79%3,55454,05454,05454,05454,052K1
07/10/2022-2,43%-11,20450,50450,50450,50450,5023K1
04/10/20223,69%16,42461,70453,60448,02463,46820K1.800
03/10/2022-1,41%-6,39445,28444,49444,17445,286K9
23/09/20220,57%2,57451,67449,78445,31451,67134K29
29/08/2022-3,58%-16,68449,10449,10449,10449,1022K1
24/08/20220,00%0,00465,78465,78465,78465,787K1
23/08/2022-1,81%-8,57465,78465,78465,78465,789311
22/08/2022-1,42%-6,81474,35474,35474,35474,355K1
19/08/20221,20%5,70481,16481,16481,16481,164811
17/08/2022-0,32%-1,54475,46475,46475,46475,4617K2
16/08/20221,28%6,03477,00476,58476,58477,0029K2
15/08/20222,99%13,66470,97468,28468,28470,9738K3
12/08/2022-0,78%-3,59457,31457,31457,31457,31257K2
11/08/20220,70%3,19460,90458,33458,33460,90211K2
09/08/20223,36%14,89457,71457,71457,71457,719K2
08/08/2022-0,87%-3,88442,82442,82442,82442,829K1
05/08/20223,64%15,70446,70446,70446,70446,709K2
03/08/2022-2,71%-12,00431,00431,00431,00431,0021K1
02/08/2022-0,16%-0,69443,00443,00443,00443,0018K1
01/08/20221,04%4,57443,69443,69443,69443,69124K2
29/07/2022-0,85%-3,76439,12439,12439,12439,1214K1
28/07/2022-2,40%-10,90442,88440,00440,00442,8821K4
26/07/2022-0,59%-2,69453,78453,78453,78453,7814K1
25/07/20221,09%4,94456,47455,00455,00461,9060K4
22/07/20221,47%6,53451,53451,90451,53451,9017K2
21/07/2022-0,21%-0,95445,00445,00445,00445,0013K1
20/07/2022-0,28%-1,23445,95445,95445,95445,9536K1
19/07/20221,30%5,73447,18443,18443,18447,18125K3
18/07/2022-0,89%-3,96441,45445,41439,65445,4150K4
15/07/20221,89%8,25445,41443,52443,52445,418882
14/07/20220,15%0,66437,16432,08432,08437,16117K2
13/07/2022-2,66%-11,95436,50441,69436,50441,6920K2
12/07/20220,71%3,15448,45446,82446,82448,4554K2
11/07/20221,14%5,04445,30448,64443,52448,64157K5
08/07/20221,79%7,76440,26437,32437,32440,2654K2
07/07/2022-0,39%-1,69432,50432,50432,36433,2452K5
06/07/20221,52%6,51434,19433,00432,58434,1957K3
05/07/2022-2,59%-11,36427,68430,50427,68430,5030K2
04/07/20221,19%5,17439,04431,14431,14439,048702
01/07/20221,37%5,88433,87428,71428,71433,878622
30/06/20220,70%2,99427,99427,00427,00427,9976K2
29/06/20220,96%4,03425,00426,01425,00426,0133K2
28/06/2022-0,60%-2,53420,97422,05420,97422,0518K2
27/06/20223,03%12,47423,50424,80423,50424,8042K3
24/06/20221,33%5,39411,03411,03411,03411,0378K2
23/06/20220,98%3,94405,64405,64405,64405,6461K1
22/06/20222,63%10,30401,70398,00398,00401,7023K2
21/06/20220,29%1,14391,40391,40391,40391,40102K1
17/06/2022-0,73%-2,86390,26390,00388,36390,26194K8
14/06/2022-0,29%-1,16393,12393,12393,12393,12129K2
13/06/20220,13%0,52394,28396,26394,28396,26194K2
10/06/20222,10%8,08393,76393,76393,76393,76122K1
09/06/2022-0,18%-0,71385,68386,11385,68386,1127K2
08/06/2022-2,26%-8,93386,39386,60386,39386,6027K2
07/06/20223,73%14,23395,32395,25395,25395,3228K3
06/06/20220,09%0,35381,09381,60381,09381,6457K3
03/06/20222,48%9,23380,74381,28380,50381,38137K7
02/06/2022-3,81%-14,73371,51370,89370,89373,04123K7
01/06/2022-1,41%-5,52386,24386,05386,05386,2450K2
31/05/2022-0,69%-2,71391,76391,24390,91391,85164K11
27/05/2022--394,47395,04394,23395,3747K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito