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
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
03/11/20216,34%10,21171,36161,00161,00178,321M199
01/11/20219,57%14,08161,15150,55150,55161,61531K150
29/10/2021-0,18%-0,26147,07145,95145,95148,4025K13
28/10/20213,75%5,33147,33145,18145,18148,9668K17
27/10/2021-2,77%-4,05142,00146,25142,00146,2591K16
26/10/2021-2,34%-3,50146,05148,24146,01148,7521K7
25/10/20210,10%0,15149,55152,50149,21153,15178K24
22/10/20210,91%1,35149,40151,34148,54151,3442K7
21/10/20211,33%1,95148,05146,10146,10152,8572K12
20/10/2021-1,65%-2,45146,10148,55145,40150,1530K18
19/10/2021-4,78%-7,45148,55154,80148,27154,80178K29
18/10/202117,65%23,40156,00135,00135,00156,00186K33
15/10/20213,19%4,10132,60129,99128,91132,6090K16
14/10/20211,92%2,42128,50126,08123,60128,54489K17
13/10/20211,96%2,42126,08125,71123,56126,45247K14
11/10/2021-1,39%-1,74123,66121,15121,15126,1065K21
08/10/20210,97%1,20125,40124,08123,77125,40292K9
07/10/20210,26%0,32124,20126,20122,93126,2031K9
06/10/2021-0,98%-1,23123,88120,43120,43128,00550K28
05/10/20210,77%0,96125,11125,11125,11125,111K2
04/10/20210,58%0,72124,15124,70124,15126,4538K11
01/10/2021-1,02%-1,27123,43124,32120,55124,3286K16
30/09/2021-7,98%-10,82124,70128,00121,92128,00214K53
29/09/2021-0,41%-0,56135,52135,24134,05137,99215K22
28/09/20212,87%3,80136,08132,86132,28138,00229K21
27/09/20213,82%4,87132,28130,00130,00133,259K8
24/09/20213,89%4,77127,41126,36126,36128,03169K21
23/09/20211,89%2,28122,64123,91122,64124,8110K4
22/09/20215,81%6,61120,36118,51118,51121,1620K12
21/09/2021-0,62%-0,71113,75114,54113,75114,5419K5
20/09/2021-4,62%-5,54114,46114,67112,49114,9533K8
17/09/20212,71%3,17120,00117,43115,29120,0020K6
16/09/20214,69%5,23116,83116,30116,30117,9227K10
15/09/20211,86%2,04111,60111,31111,31111,7054K5
14/09/2021-2,61%-2,94109,56109,67108,02110,5030K12
13/09/20213,23%3,52112,50107,14107,14112,9715K6
10/09/2021-5,37%-6,19108,98115,20108,67115,20260K50
09/09/20212,40%2,70115,17113,82110,81115,17397K27
08/09/2021-0,30%-0,34112,47114,19112,08114,3022K17
06/09/2021-0,19%-0,21112,81111,66109,71113,009K14
03/09/2021-3,76%-4,42113,02117,00111,85117,0085K20
02/09/20210,27%0,32117,44118,30116,75118,60108K15
01/09/20210,93%1,08117,12115,30115,30117,1282K15
31/08/2021-0,78%-0,91116,04118,31113,21118,31101K23
30/08/2021-1,96%-2,34116,95120,50116,95121,36159K23
27/08/20210,79%0,93119,29118,25118,25120,5091K7
26/08/2021-3,76%-4,62118,36123,22118,35123,22117K21
25/08/2021-0,74%-0,92122,98123,09119,00124,13169K19
24/08/20211,82%2,21123,90119,95119,80124,18259K36
23/08/20211,41%1,69121,69121,87119,40124,00166K35
20/08/20212,79%3,26120,00116,75115,99123,70121K36
19/08/202119,45%19,01116,74103,08103,06119,52820K155
18/08/20211,51%1,4597,7396,3696,3699,7615K22
17/08/2021-3,96%-3,9796,2895,9695,0096,287K20
16/08/20211,11%1,10100,2597,4997,11100,2566K13
13/08/2021-2,12%-2,1599,15101,5198,72101,5130K10
12/08/2021-2,23%-2,31101,30105,0099,95106,12276K42
11/08/20212,41%2,44103,61101,17100,86103,6199K30
10/08/20212,51%2,48101,1798,8598,85102,20186K55
09/08/20211,74%1,6998,6997,4895,6199,70291K50
06/08/20216,49%5,9197,0091,6991,6997,00717K93
05/08/20215,25%4,5491,0986,5986,5691,10364K46
04/08/2021-3,97%-3,5886,5589,4086,5590,64410K33
03/08/20211,27%1,1390,1389,9286,9990,55519K49
02/08/20211,37%1,2089,0088,5987,4090,0042K15
30/07/20212,93%2,5087,8084,2984,1889,17264K53
29/07/2021-0,76%-0,6585,3085,9585,2386,28418K28
28/07/2021-2,77%-2,4585,9588,3085,9589,00264K22
27/07/2021-1,98%-1,7988,4089,0086,0089,65224K28
26/07/20213,54%3,0890,1987,9487,6590,50330K38
23/07/2021-1,16%-1,0287,1188,0085,2388,00124K50
22/07/2021-2,95%-2,6888,1390,8087,9391,09193K40
21/07/20212,31%2,0590,8190,0790,0793,43251K48
20/07/20213,40%2,9288,7685,5984,9488,76283K32
19/07/2021-0,73%-0,6385,8484,8181,8985,84202K65
16/07/2021-3,56%-3,1986,4790,2086,0090,20597K113
15/07/2021-2,33%-2,1489,6691,5988,5092,05491K103
14/07/2021-5,66%-5,5191,8095,7991,8095,79129K31
13/07/2021-0,70%-0,6997,3198,2196,4898,6944K14
12/07/20217,61%6,9398,0095,5795,57100,59707K106
08/07/20210,84%0,7691,0790,0587,1291,47195K71
07/07/2021-4,95%-4,7090,3194,0589,1094,07475K113
06/07/20211,23%1,1595,0194,9993,0095,01177K15
05/07/2021-0,68%-0,6493,8695,5093,2995,6944K11
02/07/2021-0,43%-0,4194,5094,5092,8594,80663K13
01/07/20210,99%0,9394,9194,7494,3295,0141K7
30/06/20210,50%0,4793,9894,9193,9895,5872K24
29/06/2021-1,67%-1,5993,5195,6993,3795,6973K15
28/06/2021-3,94%-3,9095,1095,3893,8095,98245K35
25/06/20212,80%2,7099,0096,7096,7099,50333K29
24/06/20212,59%2,4396,3094,9094,9097,3781K24
23/06/20211,26%1,1793,8792,6192,0094,30164K17
22/06/20211,38%1,2692,7091,5591,5593,3595K31
21/06/20211,88%1,6991,4489,7989,7591,65239K30
18/06/2021-1,56%-1,4289,7590,6589,3791,03235K57
17/06/2021-3,43%-3,2491,1793,9989,7593,99111K136
16/06/20211,95%1,8194,4192,5589,9094,50169K33
15/06/2021-2,83%-2,7092,6095,3491,9095,3420K17
14/06/2021-4,03%-4,0095,3099,6094,9099,60313K54
11/06/20213,44%3,3099,3096,6096,6099,4030K13
10/06/2021-4,33%-4,3596,00100,3096,00102,0073K19
09/06/20216,30%5,95100,3595,0095,00103,00506K61
08/06/20210,11%0,1094,4094,0091,7195,49273K28
07/06/20214,78%4,3094,3092,7891,7194,30220K49
04/06/2021-6,49%-6,2590,0093,6989,5093,69358K108
02/06/20211,12%1,0796,2596,0892,2196,40246K55
01/06/2021-1,58%-1,5395,1895,1895,1897,8532K12
31/05/20211,43%1,3696,7195,4595,4596,713K5
28/05/2021-4,17%-4,1595,3598,2995,3598,29115K44
27/05/20211,95%1,9099,5099,5097,9099,7620K11
26/05/2021--97,6096,4696,4699,5087K37


*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


© 2017-2021 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