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
menu


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
13/06/20250,31%3,161.009,001.009,001.009,001.009,0020K1
12/06/20252,64%25,841.005,841.005,841.005,841.005,8420K1
11/06/20250,51%5,00980,00980,00980,00980,0020K1
10/06/2025-1,12%-11,00975,00975,00975,00975,0029K1
09/06/2025-0,20%-2,02986,00986,00986,00986,0020K1
06/06/2025-0,90%-8,98988,02986,04986,04992,0032K3
05/06/2025-1,09%-10,98997,00993,00993,00997,0031K2
04/06/20250,00%-0,021.007,981.007,981.007,981.007,9830K1
03/06/2025-0,82%-8,341.008,001.002,541.002,541.008,0031K2
02/06/20251,74%17,341.016,341.015,651.015,581.016,34122K12
29/05/2025-1,67%-17,00999,00999,00999,00999,0050K3
28/05/20250,59%6,001.016,001.016,001.016,001.016,0030K1
27/05/2025-0,49%-5,001.010,001.010,001.010,001.010,0010K1
23/05/20251,61%16,111.015,001.015,001.015,001.015,0041K1
22/05/2025-1,59%-16,11998,891.007,98998,891.007,9840K11
21/05/2025-0,10%-1,001.015,001.015,001.015,001.015,0030K1
20/05/2025-0,10%-1,001.016,001.021,761.016,001.021,7651K3
19/05/20250,39%4,001.017,001.017,001.017,001.017,0020K1
16/05/20252,74%27,001.013,00986,01986,011.013,0029K5
15/05/20253,03%29,00986,00986,00986,00986,0020K2
14/05/2025-0,52%-5,00957,00960,40957,00960,4029K4
13/05/2025-0,85%-8,21962,00962,00962,00962,0019K1
12/05/2025-1,50%-14,79970,21956,00956,00970,21123K3
09/05/2025-0,89%-8,82985,00985,00985,00985,0030K1
08/05/2025-4,16%-43,18993,82996,00993,82996,00348K6
07/05/20251,56%15,891.037,001.037,001.037,001.037,0021K1
06/05/20250,60%6,111.021,111.017,071.017,071.021,1123K22
05/05/20251,40%14,001.015,001.015,001.015,001.015,0041K1
02/05/2025-1,09%-10,991.001,001.003,011.001,001.003,0135K2
30/04/20251,32%13,141.011,991.010,791.010,791.017,961M15
29/04/20252,60%25,34998,85998,85998,85998,85100K1
28/04/2025-0,83%-8,14973,51973,51973,51973,519731
24/04/2025-0,34%-3,35981,65981,74981,65981,74118K2
23/04/2025-0,01%-0,05985,00985,00985,00985,0010K1
22/04/2025-3,43%-34,95985,05985,05985,05985,0515K1
17/04/20250,00%0,001.020,001.024,001.020,001.024,0011K2
16/04/2025-0,20%-2,001.020,001.020,001.020,001.020,0031K1
15/04/20251,19%12,001.022,001.022,001.022,001.022,0041K1
14/04/2025-0,88%-9,001.010,001.011,011.010,001.011,0161K2
11/04/20251,19%12,001.019,001.019,001.019,001.019,0051K1
10/04/20251,72%17,001.007,001.007,001.007,001.007,0050K1
09/04/2025-1,20%-12,00990,00990,00990,00990,0059K1
08/04/20253,09%30,001.002,001.002,001.002,001.002,0050K1
07/04/2025-3,47%-34,97972,00971,00969,38972,00238K3
04/04/20250,40%3,971.006,971.016,001.006,971.016,00146K2
03/04/20251,53%15,161.003,001.003,001.003,001.003,0060K1
02/04/20252,90%27,84987,84987,84987,84987,8440K1
01/04/2025-0,41%-4,00960,00960,00960,00960,0029K3
31/03/20250,26%2,50964,00964,00964,00964,0029K1
28/03/20250,26%2,50961,50961,50961,50961,5019K2
27/03/20250,74%7,00959,00951,99951,99959,0029K6
26/03/20251,82%17,00952,00949,24949,24952,0038K2
25/03/2025-1,73%-16,50935,00945,49935,00945,4919K2
24/03/2025-0,54%-5,15951,50951,50951,50951,5019K1
21/03/20253,18%29,44956,65956,65956,65956,6510K1
17/03/20250,40%3,72927,21927,21927,21927,219271
14/03/2025-3,13%-29,80923,49928,15918,51928,1551K52
11/03/20255,99%53,85953,29953,29953,29953,2910K2
25/02/20257,08%59,44899,44894,96881,65899,9693K101
17/02/2025-3,02%-26,20840,00866,20797,74866,2013K4
13/02/20250,24%2,04866,20866,20866,20866,208661
12/02/2025-0,34%-2,98864,16876,63864,16881,72873K1.000
04/02/2025-2,86%-25,56867,14862,17862,16873,72260K300
30/01/2025-1,14%-10,30892,70892,70892,70892,708921
10/01/20250,33%3,00903,00903,00903,00903,005K1
08/01/20251,70%15,08900,00900,00900,00900,009001
07/01/2025-2,00%-18,08884,92882,14882,14888,5318K20
30/12/20240,00%0,00903,00903,00903,00903,009031
18/12/20243,90%33,87903,00874,12874,12903,002K2
13/12/2024-4,38%-39,83869,13865,65863,04880,44743K603
05/12/2024-3,30%-31,04908,96908,04898,97910,0827K21
02/12/20244,34%39,10940,00940,80936,24942,8210K11
25/11/2024-1,05%-9,57900,90915,30899,10917,10859K777
13/11/20241,63%14,57910,47907,47907,47910,476K2
12/11/20241,44%12,68895,90895,90895,90895,908951
08/11/202414,54%112,12883,22898,01882,65898,0112K5
01/11/20246,36%46,10771,10768,96768,96771,1022K2
29/10/20248,87%59,06725,00725,00725,00725,009K2
30/09/20242,44%15,84665,94665,94665,94665,947K1
26/09/2024-7,77%-54,80650,10650,52647,46654,72732K824
23/09/20240,40%2,80704,90702,10702,10706,3011K5
18/09/2024-3,26%-23,66702,10702,10702,10702,107021
16/09/20240,80%5,76725,76725,76725,76725,761K1
13/09/20240,00%0,00720,00720,00720,00720,001K1
11/09/2024-10,78%-87,00720,00720,00720,00720,009K1
03/09/20243,98%30,90807,00775,42775,42807,007K4
23/08/20244,53%33,60776,10776,10776,10776,104K2
19/08/2024-2,40%-18,26742,50742,50742,50742,504K1
15/08/2024-0,26%-1,99760,76760,76760,76760,763K1
14/08/2024-5,35%-43,13762,75758,25758,25762,752K2
08/08/2024-7,56%-65,86805,88800,00800,00805,8812K3
07/08/2024-0,94%-8,26871,74872,00871,74872,009K2
06/08/2024-1,63%-14,60880,00880,00880,00880,0018K1
02/08/20243,42%29,60894,60891,90891,90897,3017K4
31/07/2024-0,23%-2,00865,00867,00865,00867,0012K3
30/07/20241,39%11,90867,00861,90861,90867,002K2
29/07/20241,30%10,99855,10855,10849,15860,2086K101
25/07/20242,98%24,39844,11841,62841,62846,606K3
23/07/20241,91%15,39819,72818,28818,28822,154K3
22/07/20241,31%10,38804,33804,33804,33804,333K1
16/07/20240,09%0,69793,95793,95793,95793,957K1
12/07/20241,32%10,37793,26793,26793,26793,267931
11/07/2024-2,26%-18,11782,89778,15778,15782,892K2
05/07/2024-2,91%-24,00801,00801,00801,00801,003K1
26/06/2024-0,20%-1,68825,00825,00825,00825,008251
25/06/20240,51%4,22826,68826,68826,68826,684K1
24/06/2024-0,10%-0,82822,46822,46822,46822,462K1
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--511,53511,68508,47511,68153K11


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar