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: 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
08/12/20232,08%1,7485,5083,7683,7685,5082K7
07/12/20234,02%3,2483,7680,0080,0083,76109K8
06/12/2023-1,14%-0,9380,5282,1680,5282,16122K10
05/12/2023-5,82%-5,0381,4585,9681,4585,9681K9
04/12/20234,19%3,4886,4883,6283,6287,0426K8
01/12/20236,41%5,0083,0078,4878,4883,00215K16
30/11/20231,79%1,3778,0077,5277,0078,4862K10
29/11/20235,16%3,7676,6375,2575,2577,6389K11
27/11/20231,15%0,8372,8772,0472,0472,876542
24/11/20230,00%0,0072,0472,0472,0472,571K3
23/11/2023-1,21%-0,8872,0472,9272,0472,923K2
22/11/2023-0,25%-0,1872,9272,9272,9272,927291
21/11/20230,41%0,3073,1071,4071,4073,135K6
20/11/20233,70%2,6072,8070,2170,0273,0940K8
17/11/20238,84%5,7070,2064,5064,5070,20100K12
16/11/202313,06%7,4564,5057,7757,7772,00228K63
14/11/20239,29%4,8557,0555,5555,5557,7772K16
13/11/2023-2,90%-1,5652,2052,7152,2052,8012K10
10/11/2023-1,72%-0,9453,7654,0052,7754,25142K38
09/11/2023-3,93%-2,2454,7057,1854,7057,1825K8
08/11/2023-6,15%-3,7356,9457,8156,9457,848K9
07/11/2023-0,96%-0,5960,6760,7060,6760,7170K3
06/11/2023-3,31%-2,1061,2663,3660,9663,361K4
03/11/20237,44%4,3963,3661,5661,5663,9047K27
01/11/2023-3,82%-2,3458,9760,1958,9760,193K3
31/10/20232,70%1,6161,3160,2560,1061,318K6
30/10/20232,37%1,3859,7059,1659,1459,704K3
27/10/2023-0,26%-0,1558,3258,3058,3058,4024K3
26/10/20231,40%0,8158,4758,5058,4058,6836K4
25/10/2023-0,41%-0,2457,6657,0057,0057,669K3
24/10/2023-0,17%-0,1057,9057,9657,8457,965K3
20/10/20230,00%0,0058,0058,0058,0058,006K1
19/10/20230,35%0,2058,0058,0058,0058,005221
18/10/20230,66%0,3857,8057,7757,7757,809K2
17/10/20233,46%1,9257,4255,9855,9858,3279K14
16/10/20233,16%1,7055,5054,8854,7055,5067K7
13/10/2023-3,06%-1,7053,8055,0253,7755,0287K18
11/10/2023-1,30%-0,7355,5056,2355,5056,2334K5
10/10/2023-1,32%-0,7556,2356,2356,2356,23561
06/10/2023-1,06%-0,6156,9857,0056,9857,002K4
05/10/2023-2,26%-1,3357,5958,9257,5958,929222
04/10/20231,03%0,6058,9258,3258,3259,6731K7
03/10/20230,00%0,0058,3258,3258,3258,321161
02/10/20230,53%0,3158,3258,3858,3258,45205K7
29/09/20230,71%0,4158,0158,8858,0158,88141K9
28/09/20234,25%2,3557,6055,0255,0257,601K4
27/09/20231,64%0,8955,2555,2555,2555,251K1
26/09/2023-0,07%-0,0454,3654,8054,3654,8015K2
21/09/20232,74%1,4554,4052,9552,9554,403K2
20/09/20230,67%0,3552,9553,1552,9553,1528K5
19/09/20230,48%0,2552,6052,3552,0052,7832K8
18/09/2023-3,94%-2,1552,3554,5052,1654,5034K20
15/09/2023-1,38%-0,7654,5055,1254,5055,3250K9
14/09/2023-2,33%-1,3255,2655,9855,2655,9870K13
13/09/2023-1,79%-1,0356,5857,6156,5057,6121K11
12/09/20231,28%0,7357,6157,9057,1557,907K4
11/09/2023-2,47%-1,4456,8858,1456,7158,1428K10
08/09/2023-1,17%-0,6958,3258,5157,4958,5134K9
06/09/2023-1,76%-1,0659,0160,0759,0160,0710K6
05/09/2023-0,33%-0,2060,0760,2760,0461,144K5
04/09/2023-1,33%-0,8160,2760,3060,2760,307232
01/09/2023-0,26%-0,1661,0861,2461,0861,243K3
31/08/20231,02%0,6261,2461,3861,2461,386K2
30/08/20231,75%1,0460,6260,0060,0060,624213
29/08/20230,93%0,5559,5859,7259,0560,7217K8
28/08/20230,31%0,1859,0359,3559,0359,583K5
25/08/2023-2,23%-1,3458,8559,6057,9159,6041K20
24/08/2023-1,08%-0,6660,1964,3560,1864,35147K21
23/08/2023-5,44%-3,5060,8562,5360,5262,53184K42
22/08/2023-14,33%-10,7664,3572,1962,0572,19119K74
18/08/2023-0,98%-0,7475,1175,1175,1175,1120K1
17/08/20230,03%0,0275,8575,8575,8575,8538K1
15/08/2023-0,49%-0,3775,8375,8375,8375,833791
14/08/2023-0,16%-0,1276,2076,2076,2076,20761
11/08/2023-0,24%-0,1876,3276,5076,3276,6526K4
10/08/2023-1,28%-0,9976,5076,5076,5076,501531
09/08/2023-0,53%-0,4177,4978,2577,4978,2529K5
08/08/2023-1,64%-1,3077,9077,9077,9077,9078K1
07/08/20230,00%0,0079,2079,2079,2079,208K1
04/08/20232,96%2,2879,2077,1577,1579,5692K12
03/08/2023-1,55%-1,2176,9275,0075,0076,928K3
01/08/20230,10%0,0878,1378,0478,0478,134682
31/07/20230,10%0,0878,0579,0078,0579,00101K2
27/07/20230,49%0,3877,9777,5977,5977,972332
26/07/20230,51%0,3977,5977,0077,0077,59176K4
25/07/2023-0,48%-0,3777,2077,0077,0077,47155K5
24/07/20231,40%1,0777,5777,5777,5777,5778K2
21/07/2023-2,24%-1,7576,5076,5076,5076,5076K3
20/07/20230,79%0,6178,2578,2578,2578,257041
19/07/20231,89%1,4477,6476,1876,1877,96101K4
18/07/2023-0,87%-0,6776,2076,8776,0077,4888K8
17/07/20233,35%2,4976,8775,6074,3876,9346K15
14/07/2023-8,49%-6,9074,3874,1973,5874,4142K21
12/07/20231,45%1,1681,2881,2881,2881,28811
11/07/20233,11%2,4280,1280,0080,0081,9835K8
10/07/2023-0,09%-0,0777,7077,7077,7077,70771
07/07/2023-0,14%-0,1177,7777,7777,7777,773111
06/07/2023-1,67%-1,3277,8877,8877,8877,882332
05/07/2023-1,00%-0,8079,2078,8878,8879,232K3
04/07/20232,31%1,8180,0078,4478,4280,005K5
03/07/20232,18%1,6778,1977,8577,7078,3015K6
30/06/20230,03%0,0276,5276,8376,0077,023K4
29/06/20232,00%1,5076,5076,5076,2076,5010K5
28/06/2023-0,11%-0,0875,0075,5075,0075,503763
27/06/20233,13%2,2875,0871,8471,8475,085813
26/06/20231,80%1,2972,8072,3072,3072,8011K5
23/06/2023-1,23%-0,8971,5172,4871,5172,4813K7
22/06/2023-2,48%-1,8472,4073,0072,4073,5712K6
21/06/2023-1,09%-0,8274,2474,5074,2474,509K3
20/06/2023-1,25%-0,9575,0676,0174,8076,0110K12
19/06/2023-0,73%-0,5676,0176,0176,0176,018K2
15/06/2023-2,73%-2,1576,5778,0075,7478,0011K12
13/06/20230,57%0,4578,7278,7278,7278,723K1
12/06/20232,99%2,2778,2776,0676,0278,75178K10
09/06/2023-4,87%-3,8976,0075,4675,4676,0025K6
07/06/20232,29%1,7979,8977,6177,6180,0069K13
06/06/20236,48%4,7578,1075,7575,7578,1070K8
05/06/2023-4,04%-3,0973,3575,8773,3575,87323K19
02/06/202311,14%7,6676,4470,0070,0076,4783K21
01/06/2023-1,57%-1,1068,7868,4065,0070,00187K32
31/05/2023-1,88%-1,3469,8870,0068,7470,12157K23
30/05/2023-1,06%-0,7671,2271,0071,0071,2214K3
26/05/20231,38%0,9871,9871,0071,0072,5010K4
25/05/2023-5,27%-3,9571,0076,9571,0076,9536K10
24/05/20231,96%1,4474,9575,5774,3075,579743
22/05/2023-1,21%-0,9073,5173,5173,5173,519K1
19/05/2023-4,90%-3,8374,4179,0074,4179,0032K10
18/05/20236,07%4,4878,2477,7077,6678,5223K7
17/05/20232,12%1,5373,7673,7673,7673,768K1
16/05/2023-2,23%-1,6572,2374,6072,2374,602K2
15/05/20230,00%0,0073,8873,8873,8873,881471
12/05/2023-0,71%-0,5373,8873,8873,8873,883K1
11/05/20231,40%1,0374,4174,5573,5074,5575K4
10/05/2023--73,3873,3873,3873,388072


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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