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: 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
15/08/2025-2,07%-1,4568,5568,5568,5568,552K1
14/08/2025-1,99%-1,4270,0070,0070,0070,001K1
13/08/20254,29%2,9471,4269,3069,3071,4216K5
12/08/20253,85%2,5468,4867,9067,9069,0076K9
11/08/20251,45%0,9465,9465,9465,9465,9413K2
08/08/2025-1,01%-0,6665,0065,3065,0065,308482
07/08/20250,24%0,1665,6665,9465,5065,944603
05/08/2025-0,46%-0,3065,5065,6065,5065,6069K5
04/08/2025-2,81%-1,9065,8067,3565,8067,356K5
01/08/2025-5,09%-3,6367,7069,0067,7069,0014K7
31/07/2025-1,75%-1,2771,3371,3971,3371,392K2
30/07/2025-4,94%-3,7772,6072,6072,6072,604K1
28/07/20256,99%4,9976,3774,4174,4176,44155K13
23/07/2025-0,32%-0,2371,3872,5371,2872,534K3
22/07/20257,68%5,1171,6169,5069,5074,41150K10
18/07/2025-0,02%-0,0166,5066,5066,5066,50661
17/07/2025-1,39%-0,9466,5167,5066,5167,502K3
16/07/20250,22%0,1567,4567,7666,8567,7618K5
15/07/2025-3,18%-2,2167,3068,5667,3068,5638K9
14/07/2025-0,46%-0,3269,5170,0069,5170,009052
11/07/2025-1,51%-1,0769,8369,7569,7569,8323K2
10/07/20254,04%2,7570,9071,4070,9071,544K7
09/07/2025-0,41%-0,2868,1569,3268,1569,3234K2
08/07/20250,47%0,3268,4368,5668,4369,2533K6
07/07/2025-0,66%-0,4568,1167,8067,1068,111K10
04/07/20250,97%0,6668,5668,5668,5668,56681
03/07/20250,53%0,3667,9067,6967,6068,1132K5
02/07/20250,06%0,0467,5467,7967,5467,7930K8
01/07/20258,40%5,2367,5063,0063,0068,00118K18
27/06/20252,08%1,2762,2761,5061,5063,18104K18
26/06/20250,51%0,3161,0060,7460,5561,003K4
25/06/20251,10%0,6660,6960,0459,9060,69110K21
24/06/20251,37%0,8160,0359,9559,4760,0312K4
23/06/2025-2,92%-1,7859,2260,5858,7460,5816K10
20/06/2025-0,25%-0,1561,0061,7261,0061,724932
18/06/2025-2,94%-1,8561,1562,5061,1562,5019K17
17/06/2025-2,78%-1,8063,0063,4263,0063,453K5
16/06/20254,52%2,8064,8064,3064,3064,802K2
13/06/2025-9,46%-6,4862,0065,7462,0065,7492K31
12/06/2025-0,55%-0,3868,4868,4868,4868,48681
11/06/2025-0,53%-0,3768,8670,5068,8670,503K4
10/06/20251,41%0,9669,2370,1869,2370,1811K2
09/06/20250,41%0,2868,2767,7767,7768,5470K6
06/06/20252,33%1,5567,9967,0667,0668,5728K10
05/06/20252,50%1,6266,4464,9664,9666,6575K9
04/06/20250,26%0,1764,8265,0264,8265,0214K2
03/06/20250,54%0,3564,6565,0064,3065,0033K3
02/06/2025-6,95%-4,8064,3067,3064,3067,3062K15
30/05/20252,61%1,7669,1065,9965,9969,107K3
29/05/2025-1,22%-0,8367,3468,1767,3469,91135K19
28/05/20252,51%1,6768,1770,5065,8271,40249K32
27/05/20250,15%0,1066,5066,5066,5066,5010K1
26/05/2025-0,97%-0,6566,4066,4066,4066,40661
23/05/2025-0,52%-0,3567,0566,9066,9067,0510K3
22/05/20252,51%1,6567,4066,8566,8567,4013K3
21/05/2025-4,25%-2,9265,7567,1565,7567,159K3
20/05/20251,13%0,7768,6770,0068,6770,3016K7
19/05/2025-2,58%-1,8067,9069,7267,9069,726K4
16/05/20252,73%1,8569,7069,7069,7069,7010K1
15/05/20250,06%0,0467,8567,7567,7567,854742
14/05/2025-1,72%-1,1967,8169,0067,8169,7345K6
13/05/2025-1,64%-1,1569,0069,7269,0069,728K3
12/05/20256,14%4,0670,1568,5768,5771,5354K14
09/05/20250,52%0,3466,0968,1166,0968,1110K2
06/05/2025-2,92%-1,9865,7566,5465,7566,8836K4
05/05/20250,71%0,4867,7367,2767,2767,9085K5
02/05/20254,26%2,7567,2565,8265,8267,2511K7
30/04/20250,16%0,1064,5064,5064,5064,5013K1
29/04/2025-1,83%-1,2064,4064,4064,4064,4010K2
28/04/20253,80%2,4065,6062,8262,8265,607K3
25/04/20251,04%0,6563,2063,2363,2063,2330K3
24/04/2025-0,71%-0,4562,5562,7061,9062,7013K4
23/04/20250,48%0,3063,0064,8063,0064,806K3
22/04/2025-3,49%-2,2762,7063,1861,5163,2029K10
17/04/2025-1,93%-1,2864,9764,9764,9764,976491
16/04/2025-2,23%-1,5166,2568,4466,2568,442032
15/04/20252,22%1,4767,7667,7667,7667,76671
14/04/20250,71%0,4766,2967,5466,0067,5477K7
10/04/2025-4,73%-3,2765,8269,0965,8269,099K5
09/04/202517,12%10,1069,0960,1860,1870,6048K15
08/04/2025-8,83%-5,7158,9965,8258,9966,00342K40
07/04/2025-3,63%-2,4464,7063,1663,1664,7030K9
04/04/20254,66%2,9967,1463,9063,9067,74122K10
03/04/2025-14,81%-11,1564,1571,4362,3371,43245K41
02/04/20254,29%3,1075,3074,6074,6075,3011K4
31/03/2025-1,90%-1,4072,2073,0072,2073,0019K5
28/03/2025-4,17%-3,2073,6074,4173,3074,4116K6
27/03/2025-1,41%-1,1076,8076,8076,8076,808K1
26/03/2025-0,38%-0,3077,9077,9077,9077,908K1
25/03/2025-2,13%-1,7078,2078,3378,2078,339K3
24/03/20252,96%2,3079,9079,9079,9079,908K1
20/03/20250,39%0,3077,6077,6077,6077,605K2
19/03/20250,00%0,0077,3077,0076,6077,3024K4
18/03/2025-2,15%-1,7077,3078,3277,3079,8036K5
17/03/20254,46%3,3779,0075,2675,2679,0034K11
14/03/2025-5,46%-4,3775,6380,8074,4480,8023K12
12/03/20250,25%0,2080,0084,1880,0084,1812K3
11/03/2025-2,68%-2,2079,8082,0079,7882,009K5
07/03/20257,34%5,6182,0077,5277,5282,003K8
06/03/2025-0,79%-0,6176,3977,0072,5077,5720K16
05/03/2025-6,28%-5,1677,0081,0076,5281,0014K26
28/02/2025-0,53%-0,4482,1682,0182,0082,161K3
27/02/2025-2,54%-2,1582,6082,6082,6082,604131
26/02/20250,61%0,5184,7586,0084,7586,002K2
25/02/2025-2,10%-1,8184,2486,3184,2486,317K5
24/02/2025-3,18%-2,8386,0586,0586,0586,051K1
20/02/20251,36%1,1988,8888,4588,1588,8831K5
19/02/20250,97%0,8487,6986,0486,0487,692K3
18/02/20251,00%0,8686,8586,8586,8586,852K3
13/02/20250,34%0,2985,9985,1284,5085,9938K5
12/02/20252,55%2,1385,7084,0884,0885,7018K3
11/02/20251,91%1,5783,5784,1983,5784,191K2
07/02/2025-2,65%-2,2382,0084,0082,0084,006K7
06/02/2025-3,97%-3,4884,2385,2084,2385,2047K7
04/02/2025-1,14%-1,0187,7188,7287,7188,724K2
03/02/2025-2,94%-2,6988,7289,8288,7289,8236K4
31/01/20251,57%1,4191,4191,3591,3592,7024K5
29/01/2025-0,88%-0,8090,0091,1090,0091,5023K10
28/01/20251,59%1,4290,8090,5790,5790,809K2
27/01/2025-1,13%-1,0289,3889,8089,3889,8010K2
24/01/20252,09%1,8590,4088,5088,5091,3633K6
23/01/20252,37%2,0588,5587,2487,2488,5519K4
22/01/20250,49%0,4286,5085,8185,8186,5061K2
21/01/20253,56%2,9686,0884,9582,0387,8181K693
20/01/2025-2,41%-2,0583,1284,0082,8684,0044K522
17/01/20251,68%1,4185,1784,5084,5085,175K2
16/01/20250,14%0,1283,7683,7683,7683,762511
15/01/2025-2,12%-1,8183,6484,9582,8084,9552K9
14/01/2025-3,53%-3,1385,4586,0085,4586,0062K13
13/01/2025-7,21%-6,8888,5895,1988,3395,60120K1.216
10/01/2025-1,14%-1,1095,4698,1895,4698,183K21
09/01/2025-1,95%-1,9296,5696,5696,5696,564821
07/01/2025-2,50%-2,5298,48100,8098,47100,8011K15
06/01/2025--101,00102,00101,00102,0010K2


*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