papéis
login
mais

Cotação atual, histórico e gráfico do papel: MACY34

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
19/05/20221,69%1,6096,2095,7493,7096,7567K9
18/05/2022-9,52%-9,9594,6097,8093,3598,35758K106
17/05/2022-1,41%-1,49104,55103,00102,70106,00163K11
16/05/2022-3,13%-3,43106,04105,50104,00107,10571K16
13/05/20223,47%3,67109,47111,50109,45112,60135K10
12/05/2022-0,26%-0,28105,80106,67105,65111,80145K10
11/05/2022-8,89%-10,35106,08112,00105,90112,1035K14
10/05/20220,93%1,07116,43116,43116,43116,431161
09/05/2022-1,80%-2,12115,36117,48115,36117,4824K5
06/05/2022-2,88%-3,48117,48117,48117,48120,253K4
05/05/2022-2,84%-3,53120,96120,96120,96120,963621
04/05/20222,73%3,31124,49121,00121,00124,491K2
03/05/20220,06%0,07121,18126,50121,18126,506K2
02/05/20220,86%1,03121,11120,66120,66122,8014K10
29/04/2022-5,89%-7,52120,08124,50120,08124,5064K2
28/04/20222,65%3,30127,60124,30123,50127,6082K9
27/04/20222,19%2,66124,30125,09124,30125,0917K3
26/04/2022-1,00%-1,23121,64121,75121,30121,7518K4
25/04/20225,02%5,87122,87116,70116,50122,8730K10
22/04/2022-4,84%-5,95117,00118,20116,20118,2092K7
20/04/2022-1,86%-2,33122,95126,38122,95126,3820K6
19/04/20224,01%4,83125,28122,50122,50126,4569K10
18/04/2022-2,15%-2,65120,45118,70118,70120,5215K5
14/04/20221,84%2,22123,10125,00123,10126,1788K6
13/04/20223,51%4,10120,88118,60118,60120,8821K9
12/04/20221,59%1,83116,78118,54116,78118,548K5
11/04/20223,56%3,95114,95116,13114,51118,4398K16
08/04/20220,91%1,00111,00110,33110,33113,2040K12
07/04/2022-2,56%-2,89110,00113,00106,84113,00234K33
06/04/2022-3,68%-4,31112,89114,00111,36114,0026K9
05/04/20223,01%3,43117,20116,44116,44118,1065K8
04/04/20220,82%0,92113,77112,86112,42114,1926K11
01/04/2022-2,39%-2,76112,85116,00112,02116,0095K24
31/03/2022-5,39%-6,59115,61121,52115,61121,60108K26
30/03/2022-3,01%-3,79122,20125,00122,20125,2095K7
29/03/20223,60%4,38125,99121,61121,61126,4065K6
28/03/2022-2,14%-2,66121,61125,00121,50125,1585K10
25/03/2022-2,59%-3,31124,27127,40124,06128,0055K5
24/03/20221,94%2,43127,58125,00124,00127,5813K10
23/03/2022-4,03%-5,25125,15131,02124,80131,0255K19
22/03/2022-0,54%-0,71130,40132,18130,40137,0229K15
21/03/2022-4,56%-6,27131,11132,93131,04133,28326K234
18/03/2022-1,29%-1,80137,38135,40134,90138,0020K38
17/03/20221,61%2,21139,18139,08137,70139,1836K5
16/03/20227,33%9,36136,97129,11129,11138,08575K157
15/03/20225,80%7,00127,61120,07120,07127,6160K17
11/03/2022-1,54%-1,89120,61125,04119,76125,0425K4
10/03/20220,29%0,35122,50123,00122,00123,0031K3
09/03/20223,78%4,45122,15120,22119,00122,1541K19
08/03/20226,71%7,40117,70113,04113,04120,3099K15
07/03/2022-11,78%-14,73110,30124,46110,00124,4651K25
04/03/2022-3,73%-4,84125,03129,50124,55129,5072K7
03/03/2022-3,26%-4,37129,87132,60128,44132,6061K17
02/03/2022-1,38%-1,88134,24134,81133,69134,816K3
25/02/20226,44%8,23136,12129,06129,06136,1273K13
24/02/202211,23%12,91127,89109,51109,50128,5054K21
23/02/2022-7,27%-9,02114,98123,57114,98123,5792K39
22/02/2022-5,26%-6,89124,00130,89122,80141,31218K42
21/02/2022-1,44%-1,91130,89130,90130,89130,902K2
18/02/20222,81%3,63132,80131,20131,20133,7063K8
17/02/2022-3,43%-4,59129,17132,57129,17132,577922
16/02/20222,33%3,04133,76134,54131,42138,00112K33
15/02/20221,70%2,19130,72130,91129,20131,70160K19
14/02/2022-3,66%-4,88128,53132,98128,17133,0039K17
11/02/2022-3,97%-5,51133,41139,00133,41139,0036K12
10/02/2022-2,07%-2,93138,92140,79138,92142,6520K13
09/02/20223,31%4,54141,85141,25141,25142,5533K9
08/02/20221,69%2,28137,31139,38137,31142,00201K17
07/02/2022-0,32%-0,43135,03135,35134,68136,3065K10
04/02/20220,10%0,13135,46133,86133,85136,3082K6
03/02/20221,45%1,93135,33135,86135,33135,865412
02/02/2022-3,30%-4,55133,40139,81133,40139,8163K10
01/02/20222,13%2,88137,95135,95135,95139,24172K15
31/01/2022-0,59%-0,80135,07135,73133,75135,79172K21
28/01/2022-1,37%-1,89135,87138,74134,20138,7417K9
27/01/2022-3,36%-4,79137,76142,55137,76143,4278K7
26/01/2022-3,29%-4,85142,55148,46142,55149,05756K26
25/01/2022-1,07%-1,59147,40146,30145,47152,85136K40
24/01/202218,78%23,56148,99136,40133,47148,99606K66
21/01/2022-3,77%-4,91125,43129,34125,00129,3422K28
20/01/2022-6,83%-9,56130,34137,76130,34138,4937K12
19/01/2022-2,07%-2,95139,90140,63139,10140,7349K15
18/01/2022-0,32%-0,46142,85140,94140,94142,8586K8
17/01/20220,11%0,16143,31143,21143,21143,3146K3
14/01/2022-5,42%-8,20143,15145,00141,65145,68309K28
13/01/20223,59%5,24151,35147,41147,41153,11331K31
12/01/2022-2,04%-3,04146,11149,46145,82151,26162K18
11/01/20224,26%6,09149,15144,99143,98149,15206K22
10/01/2022-3,51%-5,21143,06148,95141,62148,95496K150
07/01/2022-3,38%-5,18148,27151,51147,12151,51304K16
06/01/20221,12%1,70153,45150,64148,95153,45203K102
05/01/2022-4,69%-7,47151,75157,89151,75159,0084K18
04/01/20222,96%4,57159,22158,24156,50160,8082K120
03/01/20224,20%6,23154,65151,00149,19160,71831K145
30/12/2021-3,85%-5,95148,42153,04148,42153,04323K137
29/12/20214,69%6,92154,37147,45147,45155,27400K120
28/12/20211,40%2,03147,45146,60145,42150,40146K18
27/12/20212,23%3,17145,42143,92143,92147,00151K26
23/12/20210,68%0,96142,25141,29141,29143,60440K115
22/12/2021-0,05%-0,07141,29142,63140,80142,9941K10
21/12/20214,85%6,54141,36137,13137,13141,3676K17
20/12/2021-3,71%-5,19134,82136,52131,95137,40291K27
17/12/20211,57%2,16140,01137,23135,00141,1256K9
16/12/2021-3,64%-5,20137,85138,01137,85143,5819K12
15/12/2021-3,15%-4,65143,05146,95139,99146,95578K35
14/12/20212,78%4,00147,70143,70138,50147,75114K30
13/12/2021-3,73%-5,57143,70152,70140,00152,7032K27
10/12/2021-0,34%-0,51149,27152,15143,74152,15267K140
09/12/2021-1,04%-1,57149,78151,35149,24154,20308K128
08/12/2021-4,08%-6,44151,35155,64151,35156,10349K32
07/12/20211,84%2,85157,79156,98151,00158,79290K37
06/12/20212,55%3,85154,94154,50154,50159,49429K37
03/12/2021-3,96%-6,23151,09157,52149,50157,71438K40
02/12/20212,28%3,50157,32154,51152,35158,65250K26
01/12/2021-4,15%-6,66153,82163,13153,82165,46646K53
30/11/2021-4,51%-7,58160,48168,06157,43168,06456K79
29/11/2021-1,29%-2,19168,06170,50163,55175,08436K155
26/11/2021-3,81%-6,75170,25170,00166,08171,37235K51
25/11/2021-1,97%-3,55177,00177,00177,00177,5020K14
24/11/2021-3,56%-6,67180,55187,22173,83187,221M297
23/11/2021-0,83%-1,56187,22189,01184,79189,88478K142
22/11/2021-3,23%-6,30188,78195,69186,72200,00686K70
19/11/2021-6,21%-12,92195,08208,10195,00208,10136K55
18/11/202121,85%37,30208,00186,15186,15210,89722K132
17/11/2021-3,71%-6,58170,70177,12168,46177,122M113
16/11/20216,21%10,37177,28170,26170,25178,17500K120
12/11/2021-0,45%-0,75166,91168,98163,88169,66156K41
11/11/20212,15%3,53167,66164,13163,67169,58126K124
10/11/2021-2,94%-4,98164,13165,56163,27167,21193K136
09/11/2021-2,71%-4,71169,11173,82168,30173,8247K31
08/11/20210,47%0,82173,82175,78173,57177,49443K157
05/11/20210,20%0,35173,00174,59169,91176,62309K171
04/11/20210,75%1,29172,65175,09170,53177,07513K201
03/11/2021--171,36161,00161,00178,321M199


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito