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
19/10/2021	-2,57%	-0,18	6,82	6,95	6,82	7,11	4M	1.967
18/10/2021	4,32%	0,29	7,00	6,60	6,55	7,14	3M	1.168
15/10/2021	7,36%	0,46	6,71	6,25	6,25	6,85	5M	1.199
14/10/2021	3,65%	0,22	6,25	6,05	6,05	6,29	6M	2.717
13/10/2021	0,50%	0,03	6,03	6,00	5,95	6,27	4M	1.877
11/10/2021	3,45%	0,20	6,00	5,80	5,78	6,19	4M	1.376
08/10/2021	-3,33%	-0,20	5,80	6,01	5,61	6,15	8M	2.180
07/10/2021	2,56%	0,15	6,00	6,00	5,88	6,10	4M	1.510
06/10/2021	-13,84%	-0,94	5,85	6,63	5,85	6,63	39M	2.641
05/10/2021	-0,88%	-0,06	6,79	6,97	6,56	7,11	4M	1.187
04/10/2021	-1,30%	-0,09	6,85	7,10	6,85	7,79	4M	1.923

01/10/2021	2,06%	0,14	6,94	6,91	6,86	7,09	2M	963
30/09/2021	-6,85%	-0,50	6,80	7,21	6,71	7,26	3M	1.752
29/09/2021	-5,19%	-0,40	7,30	7,61	7,23	7,70	3M	1.540
28/09/2021	-3,27%	-0,26	7,70	8,01	7,55	8,03	1M	445
27/09/2021	-3,98%	-0,33	7,96	8,38	7,95	8,49	940K	445
24/09/2021	-2,47%	-0,21	8,29	8,59	8,24	8,59	972K	402
23/09/2021	-0,35%	-0,03	8,50	8,65	8,42	8,81	713K	399
22/09/2021	0,24%	0,02	8,53	8,52	8,32	8,70	1M	471
21/09/2021	-2,30%	-0,20	8,51	8,75	8,51	8,92	511K	266
20/09/2021	-2,57%	-0,23	8,71	8,81	8,39	8,81	635K	320
17/09/2021	1,02%	0,09	8,94	8,80	8,70	9,23	1M	615
16/09/2021	-3,49%	-0,32	8,85	9,15	8,82	9,40	2M	462
15/09/2021	1,89%	0,17	9,17	8,91	8,90	9,71	2M	472
14/09/2021	0,90%	0,08	9,00	9,00	8,70	9,06	3M	1.039
13/09/2021	-5,41%	-0,51	8,92	9,56	8,92	9,72	3M	1.040
10/09/2021	-0,74%	-0,07	9,43	9,70	9,17	9,85	3M	1.013
09/09/2021	-3,06%	-0,30	9,50	9,81	9,25	9,81	1M	562
08/09/2021	-3,92%	-0,40	9,80	9,99	9,49	10,18	1M	451
06/09/2021	2,10%	0,21	10,20	9,90	9,71	10,20	1M	383
03/09/2021	0,91%	0,09	9,99	9,98	9,72	10,22	1M	361
02/09/2021	-3,88%	-0,40	9,90	10,31	9,79	10,47	3M	888
01/09/2021	-3,56%	-0,38	10,30	10,70	10,30	10,79	819K	305
31/08/2021	-4,90%	-0,55	10,68	11,29	10,68	11,30	2M	650
30/08/2021	-2,09%	-0,24	11,23	11,40	11,08	11,47	456K	268
27/08/2021	-0,52%	-0,06	11,47	11,73	11,19	11,73	958K	391
26/08/2021	-1,45%	-0,17	11,53	11,90	11,53	12,00	432K	223
25/08/2021	-2,50%	-0,30	11,70	12,01	11,65	12,07	1M	467
24/08/2021	4,08%	0,47	12,00	11,80	11,67	12,00	1M	420
23/08/2021	-3,43%	-0,41	11,53	11,93	11,53	12,04	469K	262
20/08/2021	-3,71%	-0,46	11,94	12,25	11,94	12,47	705K	354
19/08/2021	4,20%	0,50	12,40	11,72	11,63	12,58	816K	329
18/08/2021	3,48%	0,40	11,90	11,62	11,62	12,26	1M	607
17/08/2021	-4,01%	-0,48	11,50	12,11	11,35	12,28	1M	567
16/08/2021	-1,40%	-0,17	11,98	12,12	11,65	12,12	1M	603
13/08/2021	-1,30%	-0,16	12,15	12,51	11,83	12,59	1M	378
12/08/2021	-5,31%	-0,69	12,31	13,11	12,28	13,18	792K	324
11/08/2021	1,56%	0,20	13,00	12,80	12,27	13,17	3M	746
10/08/2021	-9,73%	-1,38	12,80	14,20	12,80	14,20	6M	1.364
09/08/2021	-3,08%	-0,45	14,18	14,59	13,86	14,60	3M	626
06/08/2021	-1,81%	-0,27	14,63	14,90	14,63	14,96	945K	330
05/08/2021	2,05%	0,30	14,90	14,79	14,38	15,00	2M	429
04/08/2021	4,29%	0,60	14,60	13,99	13,85	14,83	1M	458
03/08/2021	-2,44%	-0,35	14,00	14,15	13,28	14,15	3M	861
02/08/2021	3,24%	0,45	14,35	13,90	13,70	14,41	866K	277
30/07/2021	-2,32%	-0,33	13,90	13,95	13,50	14,47	2M	655
29/07/2021	-1,86%	-0,27	14,23	14,30	13,95	14,31	2M	602
28/07/2021	7,41%	1,00	14,50	13,39	13,27	14,70	2M	622
27/07/2021	-1,82%	-0,25	13,50	13,76	13,40	13,80	2M	804
26/07/2021	-3,17%	-0,45	13,75	14,25	13,75	14,26	2M	843
23/07/2021	-2,34%	-0,34	14,20	14,52	14,13	14,62	3M	996
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	-	-	21,60	21,65	20,99	21,85	3M	855

Date,Open,High,Low,Close,Volume
19-Oct-21,6.95,7.11,6.82,6.82,4068086
18-Oct-21,6.60,7.14,6.55,7.00,3310932
15-Oct-21,6.25,6.85,6.25,6.71,4949205
14-Oct-21,6.05,6.29,6.05,6.25,5569895
13-Oct-21,6.00,6.27,5.95,6.03,4454130
11-Oct-21,5.80,6.19,5.78,6.00,3595235
08-Oct-21,6.01,6.15,5.61,5.80,8263285
07-Oct-21,6.00,6.10,5.88,6.00,3795330
06-Oct-21,6.63,6.63,5.85,5.85,39206175
05-Oct-21,6.97,7.11,6.56,6.79,3581548
04-Oct-21,7.10,7.79,6.85,6.85,4496930
01-Oct-21,6.91,7.09,6.86,6.94,1934814
30-Sep-21,7.21,7.26,6.71,6.80,3312204
29-Sep-21,7.61,7.70,7.23,7.30,2590567
28-Sep-21,8.01,8.03,7.55,7.70,1179421
27-Sep-21,8.38,8.49,7.95,7.96,939602
24-Sep-21,8.59,8.59,8.24,8.29,972106
23-Sep-21,8.65,8.81,8.42,8.50,713225
22-Sep-21,8.52,8.70,8.32,8.53,1090504
21-Sep-21,8.75,8.92,8.51,8.51,511092
20-Sep-21,8.81,8.81,8.39,8.71,635406
17-Sep-21,8.80,9.23,8.70,8.94,1194800
16-Sep-21,9.15,9.40,8.82,8.85,1597973
15-Sep-21,8.91,9.71,8.90,9.17,1623645
14-Sep-21,9.00,9.06,8.70,9.00,2540803
13-Sep-21,9.56,9.72,8.92,8.92,2564157
10-Sep-21,9.70,9.85,9.17,9.43,3335648
09-Sep-21,9.81,9.81,9.25,9.50,1082000
08-Sep-21,9.99,10.18,9.49,9.80,1229003
06-Sep-21,9.90,10.20,9.71,10.20,1312803
03-Sep-21,9.98,10.22,9.72,9.99,1436386
02-Sep-21,10.31,10.47,9.79,9.90,2735628
01-Sep-21,10.70,10.79,10.30,10.30,818582
31-Aug-21,11.29,11.30,10.68,10.68,2166605
30-Aug-21,11.40,11.47,11.08,11.23,455553
27-Aug-21,11.73,11.73,11.19,11.47,958229
26-Aug-21,11.90,12.00,11.53,11.53,432309
25-Aug-21,12.01,12.07,11.65,11.70,1298947
24-Aug-21,11.80,12.00,11.67,12.00,1354246
23-Aug-21,11.93,12.04,11.53,11.53,468948
20-Aug-21,12.25,12.47,11.94,11.94,705137
19-Aug-21,11.72,12.58,11.63,12.40,816399
18-Aug-21,11.62,12.26,11.62,11.90,1310951
17-Aug-21,12.11,12.28,11.35,11.50,1053912
16-Aug-21,12.12,12.12,11.65,11.98,1424486
13-Aug-21,12.51,12.59,11.83,12.15,1259554
12-Aug-21,13.11,13.18,12.28,12.31,792207
11-Aug-21,12.80,13.17,12.27,13.00,2717353
10-Aug-21,14.20,14.20,12.80,12.80,6419643
09-Aug-21,14.59,14.60,13.86,14.18,2589737
06-Aug-21,14.90,14.96,14.63,14.63,945047
05-Aug-21,14.79,15.00,14.38,14.90,1503860
04-Aug-21,13.99,14.83,13.85,14.60,1176025
03-Aug-21,14.15,14.15,13.28,14.00,3275374
02-Aug-21,13.90,14.41,13.70,14.35,866274
30-Jul-21,13.95,14.47,13.50,13.90,2351881
29-Jul-21,14.30,14.31,13.95,14.23,1894634
28-Jul-21,13.39,14.70,13.27,14.50,2135373
27-Jul-21,13.76,13.80,13.40,13.50,2224528
26-Jul-21,14.25,14.26,13.75,13.75,2355971
23-Jul-21,14.52,14.62,14.13,14.20,3233174
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MBLY3

cotações, gráficos e mais...