Cotação atual, histórico e gráfico do papel: MBLY3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MBLY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	-3,71%	-0,56	14,54	15,16	14,39	15,17	3M	537
21/07/2021	0,27%	0,04	15,10	15,16	14,74	15,17	2M	689
20/07/2021	-2,14%	-0,33	15,06	15,38	15,00	15,58	2M	673
19/07/2021	-3,33%	-0,53	15,39	15,82	15,13	15,82	3M	746
16/07/2021	-3,52%	-0,58	15,92	16,50	15,92	16,84	3M	642
15/07/2021	4,10%	0,65	16,50	15,95	15,75	16,66	41M	833
14/07/2021	-3,18%	-0,52	15,85	16,30	15,83	16,43	15M	1.012
13/07/2021	1,61%	0,26	16,37	16,12	16,11	16,37	2M	319
12/07/2021	-1,53%	-0,25	16,11	16,36	16,01	16,36	1M	561
08/07/2021	0,37%	0,06	16,36	16,09	15,80	16,58	2M	702
07/07/2021	-2,40%	-0,40	16,30	16,70	16,10	16,86	2M	499

06/07/2021	-4,19%	-0,73	16,70	17,43	16,70	17,43	5M	1.411
05/07/2021	0,17%	0,03	17,43	17,40	16,92	17,74	2M	503
02/07/2021	1,16%	0,20	17,40	17,65	17,22	17,70	2M	680
01/07/2021	-3,86%	-0,69	17,20	17,85	17,20	17,89	2M	585
30/06/2021	2,23%	0,39	17,89	17,66	17,10	17,89	10M	1.392
29/06/2021	-0,57%	-0,10	17,50	17,35	17,01	17,58	4M	1.024
28/06/2021	5,20%	0,87	17,60	16,46	16,46	17,69	3M	611
25/06/2021	-3,24%	-0,56	16,73	17,12	16,39	17,30	3M	609
24/06/2021	1,71%	0,29	17,29	17,18	16,66	17,53	3M	558
23/06/2021	4,42%	0,72	17,00	16,44	16,36	17,25	16M	985
22/06/2021	2,71%	0,43	16,28	16,17	15,76	16,49	2M	393
21/06/2021	-2,16%	-0,35	15,85	16,17	15,73	16,47	2M	530
18/06/2021	-1,52%	-0,25	16,20	16,59	16,08	16,59	2M	379
17/06/2021	-1,20%	-0,20	16,45	16,97	16,33	17,05	1M	322
16/06/2021	-1,77%	-0,30	16,65	16,92	16,50	17,08	4M	1.240
15/06/2021	-1,45%	-0,25	16,95	17,20	16,80	17,67	2M	376
14/06/2021	-0,17%	-0,03	17,20	17,58	17,11	17,60	475K	101
11/06/2021	-2,10%	-0,37	17,23	17,57	17,15	17,73	810K	225
10/06/2021	-1,12%	-0,20	17,60	17,55	17,55	18,26	3M	414
09/06/2021	1,71%	0,30	17,80	17,27	17,24	18,09	4M	448
08/06/2021	-0,74%	-0,13	17,50	17,59	17,10	17,75	4M	957
07/06/2021	-0,68%	-0,12	17,63	17,64	17,41	17,80	3M	379
04/06/2021	0,97%	0,17	17,75	17,36	17,17	17,99	3M	987
02/06/2021	1,03%	0,18	17,58	17,36	17,11	17,77	4M	745
01/06/2021	-0,85%	-0,15	17,40	17,68	17,06	18,19	3M	696
31/05/2021	1,62%	0,28	17,55	17,36	17,08	17,66	4M	772
28/05/2021	2,80%	0,47	17,27	17,05	16,65	17,27	2M	467
27/05/2021	-0,24%	-0,04	16,80	17,00	16,80	17,21	2M	528
26/05/2021	-2,38%	-0,41	16,84	17,25	16,73	17,25	22M	1.013
25/05/2021	0,82%	0,14	17,25	16,91	16,91	17,40	2M	571
24/05/2021	0,65%	0,11	17,11	16,75	16,50	17,49	2M	434
21/05/2021	-0,53%	-0,09	17,00	17,04	16,80	17,28	1M	353
20/05/2021	-1,21%	-0,21	17,09	17,56	17,09	17,60	2M	462
19/05/2021	2,00%	0,34	17,30	16,95	16,71	17,30	4M	1.270
18/05/2021	-3,53%	-0,62	16,96	17,82	16,93	17,82	4M	1.748
17/05/2021	-4,77%	-0,88	17,58	18,45	17,53	18,45	2M	667
14/05/2021	1,10%	0,20	18,46	18,31	17,72	18,55	8M	1.132
13/05/2021	-4,80%	-0,92	18,26	19,03	18,10	19,38	4M	1.201
12/05/2021	-4,10%	-0,82	19,18	20,00	19,01	20,21	2M	405
11/05/2021	0,05%	0,01	20,00	19,77	19,77	20,50	2M	431
10/05/2021	-2,01%	-0,41	19,99	20,61	19,77	20,61	5M	663
07/05/2021	-0,24%	-0,05	20,40	20,45	19,69	20,76	2M	360
06/05/2021	-2,48%	-0,52	20,45	20,97	20,45	21,08	2M	568
05/05/2021	1,65%	0,34	20,97	20,63	20,60	21,25	2M	394
04/05/2021	-2,23%	-0,47	20,63	21,01	20,63	21,49	1M	300
03/05/2021	-3,21%	-0,70	21,10	21,80	21,10	21,91	1M	247
30/04/2021	-3,96%	-0,90	21,80	22,64	21,72	23,00	9M	805
29/04/2021	-0,57%	-0,13	22,70	22,83	22,14	22,98	3M	911
28/04/2021	4,77%	1,04	22,83	21,79	21,19	22,88	3M	866
27/04/2021	2,59%	0,55	21,79	20,95	20,89	21,79	3M	735
26/04/2021	3,36%	0,69	21,24	20,51	20,43	21,30	2M	432
23/04/2021	0,49%	0,10	20,55	20,49	20,31	20,80	4M	1.241
22/04/2021	-0,97%	-0,20	20,45	20,48	20,25	20,84	3M	991
20/04/2021	-0,63%	-0,13	20,65	20,31	20,10	20,90	5M	720
19/04/2021	4,42%	0,88	20,78	20,32	19,69	20,93	3M	1.141
16/04/2021	-2,40%	-0,49	19,90	20,38	19,47	20,64	8M	2.417
15/04/2021	-2,16%	-0,45	20,39	20,99	20,26	20,99	5M	1.273
14/04/2021	0,29%	0,06	20,84	20,99	20,60	20,99	3M	644
13/04/2021	-1,05%	-0,22	20,78	21,10	20,60	21,10	2M	869
12/04/2021	0,05%	0,01	21,00	21,05	20,55	21,34	3M	652
09/04/2021	-2,82%	-0,61	20,99	21,45	20,87	21,47	4M	721
08/04/2021	0,70%	0,15	21,60	21,65	20,99	21,85	3M	855
07/04/2021	2,83%	0,59	21,45	20,98	20,45	21,59	4M	963
06/04/2021	-2,30%	-0,49	20,86	21,32	20,86	21,35	1M	313
05/04/2021	-4,09%	-0,91	21,35	21,97	21,32	22,26	5M	1.157
01/04/2021	1,18%	0,26	22,26	22,49	21,65	22,60	3M	671
31/03/2021	-4,89%	-1,13	22,00	22,99	21,70	23,20	9M	1.519
30/03/2021	-0,09%	-0,02	23,13	23,00	22,80	23,42	2M	471
29/03/2021	-1,87%	-0,44	23,15	23,20	22,75	23,44	2M	307
26/03/2021	1,90%	0,44	23,59	22,70	22,44	24,22	2M	483
25/03/2021	0,65%	0,15	23,15	22,85	22,40	23,30	3M	711
24/03/2021	-3,16%	-0,75	23,00	23,46	23,00	24,00	2M	417
23/03/2021	1,93%	0,45	23,75	22,99	22,73	23,75	1M	286
22/03/2021	-1,27%	-0,30	23,30	23,10	23,10	23,69	1M	324
19/03/2021	-0,59%	-0,14	23,60	23,69	22,84	24,13	21M	1.923
18/03/2021	-2,78%	-0,68	23,74	24,50	23,52	24,57	6M	1.238
17/03/2021	6,17%	1,42	24,42	23,00	22,50	24,42	4M	861
16/03/2021	5,50%	1,20	23,00	22,40	21,92	23,00	7M	887
15/03/2021	0,69%	0,15	21,80	22,30	21,70	22,48	1M	320
12/03/2021	-0,69%	-0,15	21,65	21,77	21,28	22,35	3M	677
11/03/2021	-0,23%	-0,05	21,80	21,88	20,98	21,97	9M	948
10/03/2021	2,10%	0,45	21,85	22,00	21,09	22,26	2M	553
09/03/2021	0,28%	0,06	21,40	21,50	20,72	21,86	2M	356
08/03/2021	-6,40%	-1,46	21,34	22,11	20,54	22,85	8M	1.495
05/03/2021	-2,98%	-0,70	22,80	23,80	22,42	24,39	21M	3.719
04/03/2021	4,91%	1,10	23,50	22,80	22,15	25,25	16M	3.035
03/03/2021	-6,63%	-1,59	22,40	23,66	22,40	24,72	16M	2.437
02/03/2021	2,83%	0,66	23,99	23,97	22,09	24,05	11M	1.241
01/03/2021	-2,79%	-0,67	23,33	24,50	23,33	25,00	10M	1.049
26/02/2021	-1,96%	-0,48	24,00	24,49	23,18	24,71	10M	794
25/02/2021	0,33%	0,08	24,48	24,40	23,42	24,99	7M	1.013
24/02/2021	2,52%	0,60	24,40	23,60	23,20	25,39	17M	1.322
23/02/2021	2,72%	0,63	23,80	23,27	22,84	24,67	14M	1.594
22/02/2021	0,70%	0,16	23,17	22,00	21,74	23,23	8M	1.416
19/02/2021	10,31%	2,15	23,01	20,86	20,37	23,01	15M	1.994
18/02/2021	-0,67%	-0,14	20,86	21,00	20,20	21,00	6M	853
17/02/2021	-2,55%	-0,55	21,00	21,55	20,66	21,55	16M	2.719
12/02/2021	-4,48%	-1,01	21,55	22,55	21,31	22,55	23M	4.053
11/02/2021	-5,25%	-1,25	22,56	23,85	22,56	24,34	28M	4.990
10/02/2021	-9,81%	-2,59	23,81	25,87	23,70	26,12	46M	9.211
09/02/2021	5,10%	1,28	26,40	25,00	22,71	26,40	62M	9.736
08/02/2021	-4,85%	-1,28	25,12	26,55	25,00	27,00	59M	7.555
05/02/2021	-	-	26,40	26,00	24,71	28,33	347M	33.922

Date,Open,High,Low,Close,Volume
22-Jul-21,15.16,15.17,14.39,14.54,2944840
21-Jul-21,15.16,15.17,14.74,15.10,2034819
20-Jul-21,15.38,15.58,15.00,15.06,1686830
19-Jul-21,15.82,15.82,15.13,15.39,2845932
16-Jul-21,16.50,16.84,15.92,15.92,3481933
15-Jul-21,15.95,16.66,15.75,16.50,41036955
14-Jul-21,16.30,16.43,15.83,15.85,14904827
13-Jul-21,16.12,16.37,16.11,16.37,1817479
12-Jul-21,16.36,16.36,16.01,16.11,1489281
08-Jul-21,16.09,16.58,15.80,16.36,1937043
07-Jul-21,16.70,16.86,16.10,16.30,2252231
06-Jul-21,17.43,17.43,16.70,16.70,5468631
05-Jul-21,17.40,17.74,16.92,17.43,2121794
02-Jul-21,17.65,17.70,17.22,17.40,2028114
01-Jul-21,17.85,17.89,17.20,17.20,1872522
30-Jun-21,17.66,17.89,17.10,17.89,10284540
29-Jun-21,17.35,17.58,17.01,17.50,4229530
28-Jun-21,16.46,17.69,16.46,17.60,3211944
25-Jun-21,17.12,17.30,16.39,16.73,3279600
24-Jun-21,17.18,17.53,16.66,17.29,3042131
23-Jun-21,16.44,17.25,16.36,17.00,15823926
22-Jun-21,16.17,16.49,15.76,16.28,1942091
21-Jun-21,16.17,16.47,15.73,15.85,1918729
18-Jun-21,16.59,16.59,16.08,16.20,2235610
17-Jun-21,16.97,17.05,16.33,16.45,1265862
16-Jun-21,16.92,17.08,16.50,16.65,4393667
15-Jun-21,17.20,17.67,16.80,16.95,1697162
14-Jun-21,17.58,17.60,17.11,17.20,475486
11-Jun-21,17.57,17.73,17.15,17.23,810262
10-Jun-21,17.55,18.26,17.55,17.60,2909072
09-Jun-21,17.27,18.09,17.24,17.80,4392080
08-Jun-21,17.59,17.75,17.10,17.50,3628284
07-Jun-21,17.64,17.80,17.41,17.63,2865292
04-Jun-21,17.36,17.99,17.17,17.75,2926780
02-Jun-21,17.36,17.77,17.11,17.58,3823595
01-Jun-21,17.68,18.19,17.06,17.40,3181455
31-May-21,17.36,17.66,17.08,17.55,3636200
28-May-21,17.05,17.27,16.65,17.27,2038447
27-May-21,17.00,17.21,16.80,16.80,2245438
26-May-21,17.25,17.25,16.73,16.84,22300697
25-May-21,16.91,17.40,16.91,17.25,2465062
24-May-21,16.75,17.49,16.50,17.11,1800392
21-May-21,17.04,17.28,16.80,17.00,1125401
20-May-21,17.56,17.60,17.09,17.09,1655945
19-May-21,16.95,17.30,16.71,17.30,3579171
18-May-21,17.82,17.82,16.93,16.96,4327599
17-May-21,18.45,18.45,17.53,17.58,1973011
14-May-21,18.31,18.55,17.72,18.46,7868958
13-May-21,19.03,19.38,18.10,18.26,4143553
12-May-21,20.00,20.21,19.01,19.18,1814989
11-May-21,19.77,20.50,19.77,20.00,1937312
10-May-21,20.61,20.61,19.77,19.99,5024779
07-May-21,20.45,20.76,19.69,20.40,1882448
06-May-21,20.97,21.08,20.45,20.45,1874173
05-May-21,20.63,21.25,20.60,20.97,1784304
04-May-21,21.01,21.49,20.63,20.63,1143880
03-May-21,21.80,21.91,21.10,21.10,1200505
30-Apr-21,22.64,23.00,21.72,21.80,9250412
29-Apr-21,22.83,22.98,22.14,22.70,3156364
28-Apr-21,21.79,22.88,21.19,22.83,3162230
27-Apr-21,20.95,21.79,20.89,21.79,3129628
26-Apr-21,20.51,21.30,20.43,21.24,1729611
23-Apr-21,20.49,20.80,20.31,20.55,4229198
22-Apr-21,20.48,20.84,20.25,20.45,3382340
20-Apr-21,20.31,20.90,20.10,20.65,5199112
19-Apr-21,20.32,20.93,19.69,20.78,3374036
16-Apr-21,20.38,20.64,19.47,19.90,7956593
15-Apr-21,20.99,20.99,20.26,20.39,4916265
14-Apr-21,20.99,20.99,20.60,20.84,2699862
13-Apr-21,21.10,21.10,20.60,20.78,2297684
12-Apr-21,21.05,21.34,20.55,21.00,2587435
09-Apr-21,21.45,21.47,20.87,20.99,3796885
08-Apr-21,21.65,21.85,20.99,21.60,3458638
07-Apr-21,20.98,21.59,20.45,21.45,3592034
06-Apr-21,21.32,21.35,20.86,20.86,1397778
05-Apr-21,21.97,22.26,21.32,21.35,4855978
01-Apr-21,22.49,22.60,21.65,22.26,3050100
31-Mar-21,22.99,23.20,21.70,22.00,8945708
30-Mar-21,23.00,23.42,22.80,23.13,2415693
29-Mar-21,23.20,23.44,22.75,23.15,2151679
26-Mar-21,22.70,24.22,22.44,23.59,1902050
25-Mar-21,22.85,23.30,22.40,23.15,3386981
24-Mar-21,23.46,24.00,23.00,23.00,2277228
23-Mar-21,22.99,23.75,22.73,23.75,1398144
22-Mar-21,23.10,23.69,23.10,23.30,1385592
19-Mar-21,23.69,24.13,22.84,23.60,21388510
18-Mar-21,24.50,24.57,23.52,23.74,6221694
17-Mar-21,23.00,24.42,22.50,24.42,3633271
16-Mar-21,22.40,23.00,21.92,23.00,6899648
15-Mar-21,22.30,22.48,21.70,21.80,1428731
12-Mar-21,21.77,22.35,21.28,21.65,3047548
11-Mar-21,21.88,21.97,20.98,21.80,8832660
10-Mar-21,22.00,22.26,21.09,21.85,2427813
09-Mar-21,21.50,21.86,20.72,21.40,2146941
08-Mar-21,22.11,22.85,20.54,21.34,7619933
05-Mar-21,23.80,24.39,22.42,22.80,21045174
04-Mar-21,22.80,25.25,22.15,23.50,16056978
03-Mar-21,23.66,24.72,22.40,22.40,15745351
02-Mar-21,23.97,24.05,22.09,23.99,10648593
01-Mar-21,24.50,25.00,23.33,23.33,9876998
26-Feb-21,24.49,24.71,23.18,24.00,9573167
25-Feb-21,24.40,24.99,23.42,24.48,7271844
24-Feb-21,23.60,25.39,23.20,24.40,16869884
23-Feb-21,23.27,24.67,22.84,23.80,13968743
22-Feb-21,22.00,23.23,21.74,23.17,7517750
19-Feb-21,20.86,23.01,20.37,23.01,14948550
18-Feb-21,21.00,21.00,20.20,20.86,5783562
17-Feb-21,21.55,21.55,20.66,21.00,16074507
12-Feb-21,22.55,22.55,21.31,21.55,22617690
11-Feb-21,23.85,24.34,22.56,22.56,28257648
10-Feb-21,25.87,26.12,23.70,23.81,46474705
09-Feb-21,25.00,26.40,22.71,26.40,62178599
08-Feb-21,26.55,27.00,25.00,25.12,58936682
05-Feb-21,26.00,28.33,24.71,26.40,347089123

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MBLY3

cotações, gráficos e mais...