Cotação atual, histórico e gráfico do papel: MCCI11

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 MCCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	1,30%	1,19	93,00	91,81	91,81	93,15	3M	6.738
07/12/2023	-0,52%	-0,48	91,81	92,29	91,56	92,56	2M	3.834
06/12/2023	-0,33%	-0,31	92,29	92,59	91,88	92,85	3M	8.774
05/12/2023	0,00%	0,00	92,60	92,56	92,09	92,87	4M	5.305
04/12/2023	0,38%	0,35	92,60	91,72	90,73	92,60	4M	12.014
01/12/2023	4,72%	4,16	92,25	89,67	88,44	92,50	14M	8.401
30/11/2023	0,44%	0,39	88,09	87,70	87,46	88,63	4M	7.372
29/11/2023	-0,81%	-0,72	87,70	88,40	87,70	88,80	3M	10.101
28/11/2023	0,71%	0,62	88,42	87,80	87,05	88,98	6M	15.074
27/11/2023	-3,73%	-3,40	87,80	90,80	85,15	91,36	10M	17.128
24/11/2023	0,00%	0,00	91,20	91,19	90,40	91,38	4M	11.898

23/11/2023	-0,16%	-0,15	91,20	91,35	90,90	91,55	2M	4.204
22/11/2023	-0,90%	-0,83	91,35	91,75	91,10	92,55	4M	11.339
21/11/2023	-0,43%	-0,40	92,18	92,58	91,92	93,31	3M	8.242
20/11/2023	-0,43%	-0,40	92,58	92,95	91,85	93,46	3M	6.749
17/11/2023	0,53%	0,49	92,98	92,49	91,51	93,16	4M	7.448
16/11/2023	1,56%	1,42	92,49	91,07	90,66	92,49	3M	7.813
14/11/2023	-2,34%	-2,18	91,07	92,15	90,64	92,16	3M	5.168
13/11/2023	0,53%	0,49	93,25	92,76	92,30	93,99	4M	6.906
10/11/2023	0,08%	0,07	92,76	92,68	92,40	93,05	2M	4.062
09/11/2023	0,22%	0,20	92,69	92,49	92,01	93,14	2M	3.625
08/11/2023	0,58%	0,53	92,49	91,96	91,83	92,60	2M	6.999
07/11/2023	0,29%	0,27	91,96	91,60	91,50	92,30	2M	3.998
06/11/2023	-0,71%	-0,66	91,69	92,57	91,27	93,41	5M	7.441
03/11/2023	-1,51%	-1,42	92,35	93,77	92,19	94,01	3M	7.698
01/11/2023	0,63%	0,59	93,77	93,17	92,06	94,01	6M	11.613
31/10/2023	1,17%	1,08	93,18	92,01	91,71	93,29	3M	8.138
30/10/2023	-1,38%	-1,29	92,10	93,21	91,68	93,39	3M	6.945
27/10/2023	0,72%	0,67	93,39	92,72	91,50	93,71	3M	8.883
26/10/2023	1,01%	0,93	92,72	91,50	90,36	92,89	3M	10.906
25/10/2023	-1,46%	-1,36	91,79	93,33	91,10	93,96	4M	12.071
24/10/2023	-0,37%	-0,35	93,15	93,70	93,07	94,15	3M	7.761
23/10/2023	-0,11%	-0,10	93,50	93,59	93,50	94,58	3M	7.438
20/10/2023	0,11%	0,10	93,60	94,34	93,04	94,34	3M	6.706
19/10/2023	-0,05%	-0,05	93,50	93,70	93,35	94,00	2M	6.302
18/10/2023	-0,27%	-0,25	93,55	93,98	93,50	94,45	3M	4.485
17/10/2023	-1,16%	-1,10	93,80	94,01	93,70	94,86	3M	5.431
16/10/2023	0,16%	0,15	94,90	94,75	92,97	94,99	3M	5.304
13/10/2023	0,32%	0,30	94,75	93,87	93,50	94,83	3M	6.025
11/10/2023	0,43%	0,40	94,45	94,05	93,66	94,88	3M	4.988
10/10/2023	-0,30%	-0,28	94,05	94,10	93,79	94,30	2M	3.624
09/10/2023	0,34%	0,32	94,33	94,01	93,07	94,39	3M	8.480
06/10/2023	1,15%	1,07	94,01	92,92	92,67	94,43	2M	4.559
05/10/2023	0,85%	0,78	92,94	92,39	92,35	93,40	4M	6.225
04/10/2023	-1,03%	-0,96	92,16	93,12	92,03	93,12	3M	6.693
03/10/2023	0,66%	0,61	93,12	93,28	92,50	93,47	4M	9.019
02/10/2023	-2,83%	-2,69	92,51	95,01	91,70	95,75	9M	16.206
29/09/2023	1,91%	1,78	95,20	93,42	93,13	95,45	3M	6.493
28/09/2023	0,02%	0,02	93,42	93,20	92,90	93,60	2M	6.858
27/09/2023	-0,17%	-0,16	93,40	93,55	93,03	93,93	3M	7.267
26/09/2023	-0,65%	-0,61	93,56	93,56	92,81	94,14	4M	7.176
25/09/2023	0,32%	0,30	94,17	93,87	93,50	94,20	2M	4.148
22/09/2023	0,97%	0,90	93,87	93,00	92,97	94,47	4M	9.500
21/09/2023	0,18%	0,17	92,97	92,60	92,60	93,43	3M	7.338
20/09/2023	-0,77%	-0,72	92,80	93,53	92,72	93,89	4M	8.259
19/09/2023	-0,56%	-0,53	93,52	94,49	93,37	94,49	4M	12.040
18/09/2023	-2,01%	-1,93	94,05	95,00	93,64	95,00	3M	8.166
15/09/2023	2,76%	2,58	95,98	93,41	93,11	95,99	5M	10.065
14/09/2023	-1,16%	-1,10	93,40	93,99	92,75	93,99	3M	7.498
13/09/2023	-1,87%	-1,80	94,50	96,74	94,04	96,76	5M	7.695
12/09/2023	-0,50%	-0,48	96,30	96,56	95,87	96,79	3M	6.084
11/09/2023	0,71%	0,68	96,78	96,06	95,45	96,88	4M	10.120
08/09/2023	0,50%	0,48	96,10	95,60	95,04	96,10	3M	11.614
06/09/2023	1,71%	1,61	95,62	94,01	94,01	95,69	3M	5.214
05/09/2023	-0,32%	-0,30	94,01	94,35	93,01	95,00	6M	15.289
04/09/2023	1,19%	1,11	94,31	93,43	93,03	95,45	4M	4.693
01/09/2023	-1,06%	-1,00	93,20	94,20	92,00	94,20	6M	13.994
31/08/2023	-0,84%	-0,80	94,20	94,40	93,62	95,00	4M	9.134
30/08/2023	0,91%	0,86	95,00	94,14	93,72	95,40	3M	8.911
29/08/2023	0,54%	0,51	94,14	93,62	93,54	95,04	3M	7.604
28/08/2023	-1,48%	-1,41	93,63	94,59	93,09	94,99	4M	7.200
25/08/2023	0,77%	0,73	95,04	94,51	94,14	95,57	4M	10.048
24/08/2023	-0,08%	-0,08	94,31	94,45	93,52	95,85	3M	8.413
23/08/2023	-1,38%	-1,32	94,39	95,90	94,14	95,90	3M	9.830
22/08/2023	1,06%	1,00	95,71	94,50	94,10	95,79	4M	11.732
21/08/2023	-1,34%	-1,29	94,71	96,00	94,06	96,00	4M	11.090
18/08/2023	1,04%	0,99	96,00	95,01	94,93	96,00	4M	10.649
17/08/2023	-0,04%	-0,04	95,01	95,04	94,10	95,78	4M	8.414
16/08/2023	-0,88%	-0,84	95,05	95,89	94,76	96,30	4M	10.919
15/08/2023	-0,04%	-0,04	95,89	96,40	95,45	96,96	4M	9.006
14/08/2023	0,50%	0,48	95,93	95,45	94,65	96,45	7M	10.761
11/08/2023	0,49%	0,47	95,45	94,00	93,74	95,98	4M	6.886
10/08/2023	0,83%	0,78	94,98	95,14	94,49	95,50	4M	5.270
09/08/2023	-1,57%	-1,50	94,20	95,30	94,20	95,70	3M	5.773
08/08/2023	-0,41%	-0,39	95,70	96,09	95,22	96,09	3M	8.776
07/08/2023	1,05%	1,00	96,09	95,05	94,49	96,47	6M	8.045
04/08/2023	2,28%	2,12	95,09	93,39	93,00	95,19	4M	8.536
03/08/2023	0,29%	0,27	92,97	92,71	92,29	93,50	3M	8.932
02/08/2023	0,96%	0,88	92,70	92,15	91,27	92,79	3M	8.052
01/08/2023	-0,80%	-0,74	91,82	93,35	91,21	93,89	8M	15.076
31/07/2023	0,00%	0,00	92,56	92,56	92,25	93,50	5M	8.258
28/07/2023	0,61%	0,56	92,56	92,00	91,08	92,79	4M	9.033
27/07/2023	1,61%	1,46	92,00	90,55	90,20	92,00	5M	8.114
26/07/2023	-1,57%	-1,44	90,54	91,98	90,51	92,00	6M	14.706
25/07/2023	-0,50%	-0,46	91,98	92,55	90,80	93,09	6M	17.309
24/07/2023	-2,51%	-2,38	92,44	94,82	92,15	95,56	6M	16.044
21/07/2023	-0,15%	-0,14	94,82	95,01	93,64	95,55	4M	12.418
20/07/2023	0,54%	0,51	94,96	94,43	93,53	96,48	7M	11.265
19/07/2023	1,64%	1,52	94,45	92,72	92,52	94,53	4M	10.426
18/07/2023	0,57%	0,53	92,93	92,40	92,10	93,84	4M	7.530
17/07/2023	-0,53%	-0,49	92,40	92,33	92,00	92,76	3M	8.725
14/07/2023	0,13%	0,12	92,89	92,51	92,36	93,50	4M	8.362
13/07/2023	-1,78%	-1,68	92,77	93,48	92,30	93,48	3M	7.834
12/07/2023	0,58%	0,54	94,45	93,91	93,34	95,00	4M	9.867
11/07/2023	-1,24%	-1,18	93,91	95,30	93,87	95,39	4M	10.052
10/07/2023	0,30%	0,28	95,09	94,81	94,55	95,85	4M	6.991
07/07/2023	0,42%	0,40	94,81	94,40	93,66	95,36	3M	8.560
06/07/2023	1,52%	1,41	94,41	92,94	92,56	94,62	4M	7.750
05/07/2023	0,38%	0,35	93,00	93,45	92,35	94,10	4M	8.870
04/07/2023	-1,23%	-1,15	92,65	92,61	92,05	93,25	5M	11.594
03/07/2023	1,23%	1,14	93,80	92,70	91,88	94,69	7M	8.680
30/06/2023	0,49%	0,45	92,66	92,21	89,75	92,89	3M	5.984
29/06/2023	0,74%	0,68	92,21	91,53	90,54	92,49	4M	7.181
28/06/2023	0,86%	0,78	91,53	90,84	90,80	91,80	3M	5.400
27/06/2023	0,40%	0,36	90,75	90,30	89,78	90,97	5M	8.303
26/06/2023	-0,19%	-0,17	90,39	90,91	89,28	90,95	5M	8.475
23/06/2023	-2,60%	-2,42	90,56	92,97	90,25	92,97	6M	8.616
22/06/2023	1,63%	1,49	92,98	91,49	91,45	93,00	3M	4.560
21/06/2023	0,87%	0,79	91,49	90,74	90,74	92,47	2M	6.787
20/06/2023	0,43%	0,39	90,70	90,50	90,33	91,00	3M	6.751
19/06/2023	0,04%	0,04	90,31	90,39	89,87	90,79	4M	7.961
16/06/2023	0,51%	0,46	90,27	89,86	89,86	90,83	3M	9.344
15/06/2023	-2,49%	-2,29	89,81	92,18	89,55	92,84	6M	12.872
14/06/2023	-1,03%	-0,96	92,10	92,11	90,91	92,80	5M	8.539
13/06/2023	0,00%	0,00	93,06	92,22	91,40	93,06	4M	5.668
12/06/2023	3,40%	3,06	93,06	90,00	89,24	93,06	4M	8.965
09/06/2023	0,16%	0,14	90,00	89,86	89,50	90,30	2M	5.105
07/06/2023	0,08%	0,07	89,86	90,15	88,18	90,48	6M	6.886
06/06/2023	0,10%	0,09	89,79	89,70	89,11	90,19	3M	6.218
05/06/2023	0,22%	0,20	89,70	89,75	89,21	90,50	3M	3.712
02/06/2023	-2,26%	-2,07	89,50	91,57	89,00	92,48	6M	8.791
01/06/2023	1,97%	1,77	91,57	89,48	89,00	92,00	6M	10.738
31/05/2023	1,10%	0,98	89,80	89,65	88,45	90,99	3M	7.727
30/05/2023	-	-	88,82	89,50	88,18	89,50	3M	5.518

Date,Open,High,Low,Close,Volume
08-Dec-23,91.81,93.15,91.81,93.00,3064137
07-Dec-23,92.29,92.56,91.56,91.81,2083044
06-Dec-23,92.59,92.85,91.88,92.29,3184646
05-Dec-23,92.56,92.87,92.09,92.60,3616519
04-Dec-23,91.72,92.60,90.73,92.60,3971375
01-Dec-23,89.67,92.50,88.44,92.25,14124569
30-Nov-23,87.70,88.63,87.46,88.09,4024943
29-Nov-23,88.40,88.80,87.70,87.70,3274533
28-Nov-23,87.80,88.98,87.05,88.42,6286868
27-Nov-23,90.80,91.36,85.15,87.80,10038064
24-Nov-23,91.19,91.38,90.40,91.20,3630163
23-Nov-23,91.35,91.55,90.90,91.20,2329003
22-Nov-23,91.75,92.55,91.10,91.35,3875719
21-Nov-23,92.58,93.31,91.92,92.18,3156125
20-Nov-23,92.95,93.46,91.85,92.58,2577187
17-Nov-23,92.49,93.16,91.51,92.98,3696842
16-Nov-23,91.07,92.49,90.66,92.49,3477564
14-Nov-23,92.15,92.16,90.64,91.07,3148659
13-Nov-23,92.76,93.99,92.30,93.25,3526290
10-Nov-23,92.68,93.05,92.40,92.76,2062493
09-Nov-23,92.49,93.14,92.01,92.69,2061188
08-Nov-23,91.96,92.60,91.83,92.49,2232309
07-Nov-23,91.60,92.30,91.50,91.96,2354824
06-Nov-23,92.57,93.41,91.27,91.69,4906749
03-Nov-23,93.77,94.01,92.19,92.35,3099484
01-Nov-23,93.17,94.01,92.06,93.77,6126210
31-Oct-23,92.01,93.29,91.71,93.18,3171587
30-Oct-23,93.21,93.39,91.68,92.10,3234769
27-Oct-23,92.72,93.71,91.50,93.39,3370417
26-Oct-23,91.50,92.89,90.36,92.72,3325214
25-Oct-23,93.33,93.96,91.10,91.79,4337885
24-Oct-23,93.70,94.15,93.07,93.15,2823546
23-Oct-23,93.59,94.58,93.50,93.50,3382497
20-Oct-23,94.34,94.34,93.04,93.60,2962500
19-Oct-23,93.70,94.00,93.35,93.50,2184004
18-Oct-23,93.98,94.45,93.50,93.55,2935481
17-Oct-23,94.01,94.86,93.70,93.80,2968002
16-Oct-23,94.75,94.99,92.97,94.90,2996629
13-Oct-23,93.87,94.83,93.50,94.75,2616312
11-Oct-23,94.05,94.88,93.66,94.45,2942942
10-Oct-23,94.10,94.30,93.79,94.05,1706626
09-Oct-23,94.01,94.39,93.07,94.33,3013923
06-Oct-23,92.92,94.43,92.67,94.01,2281854
05-Oct-23,92.39,93.40,92.35,92.94,3865345
04-Oct-23,93.12,93.12,92.03,92.16,2847787
03-Oct-23,93.28,93.47,92.50,93.12,3880596
02-Oct-23,95.01,95.75,91.70,92.51,9240129
29-Sep-23,93.42,95.45,93.13,95.20,3058305
28-Sep-23,93.20,93.60,92.90,93.42,2489401
27-Sep-23,93.55,93.93,93.03,93.40,2995613
26-Sep-23,93.56,94.14,92.81,93.56,3506812
25-Sep-23,93.87,94.20,93.50,94.17,2470544
22-Sep-23,93.00,94.47,92.97,93.87,3859123
21-Sep-23,92.60,93.43,92.60,92.97,3071061
20-Sep-23,93.53,93.89,92.72,92.80,3614056
19-Sep-23,94.49,94.49,93.37,93.52,4162575
18-Sep-23,95.00,95.00,93.64,94.05,3292261
15-Sep-23,93.41,95.99,93.11,95.98,5103917
14-Sep-23,93.99,93.99,92.75,93.40,2697411
13-Sep-23,96.74,96.76,94.04,94.50,4882607
12-Sep-23,96.56,96.79,95.87,96.30,3123408
11-Sep-23,96.06,96.88,95.45,96.78,4025347
08-Sep-23,95.60,96.10,95.04,96.10,3089167
06-Sep-23,94.01,95.69,94.01,95.62,2890373
05-Sep-23,94.35,95.00,93.01,94.01,5723149
04-Sep-23,93.43,95.45,93.03,94.31,3862322
01-Sep-23,94.20,94.20,92.00,93.20,6396552
31-Aug-23,94.40,95.00,93.62,94.20,3669449
30-Aug-23,94.14,95.40,93.72,95.00,2919148
29-Aug-23,93.62,95.04,93.54,94.14,3312681
28-Aug-23,94.59,94.99,93.09,93.63,3691269
25-Aug-23,94.51,95.57,94.14,95.04,3642506
24-Aug-23,94.45,95.85,93.52,94.31,3061465
23-Aug-23,95.90,95.90,94.14,94.39,3262281
22-Aug-23,94.50,95.79,94.10,95.71,4085887
21-Aug-23,96.00,96.00,94.06,94.71,4105826
18-Aug-23,95.01,96.00,94.93,96.00,4349217
17-Aug-23,95.04,95.78,94.10,95.01,3747870
16-Aug-23,95.89,96.30,94.76,95.05,4081766
15-Aug-23,96.40,96.96,95.45,95.89,4106262
14-Aug-23,95.45,96.45,94.65,95.93,7335939
11-Aug-23,94.00,95.98,93.74,95.45,4364453
10-Aug-23,95.14,95.50,94.49,94.98,3872051
09-Aug-23,95.30,95.70,94.20,94.20,2720547
08-Aug-23,96.09,96.09,95.22,95.70,3253615
07-Aug-23,95.05,96.47,94.49,96.09,5520618
04-Aug-23,93.39,95.19,93.00,95.09,3579065
03-Aug-23,92.71,93.50,92.29,92.97,3441578
02-Aug-23,92.15,92.79,91.27,92.70,3196696
01-Aug-23,93.35,93.89,91.21,91.82,7572911
31-Jul-23,92.56,93.50,92.25,92.56,4544729
28-Jul-23,92.00,92.79,91.08,92.56,4174587
27-Jul-23,90.55,92.00,90.20,92.00,4641450
26-Jul-23,91.98,92.00,90.51,90.54,5674599
25-Jul-23,92.55,93.09,90.80,91.98,6367761
24-Jul-23,94.82,95.56,92.15,92.44,6174909
21-Jul-23,95.01,95.55,93.64,94.82,4418690
20-Jul-23,94.43,96.48,93.53,94.96,7073474
19-Jul-23,92.72,94.53,92.52,94.45,3582431
18-Jul-23,92.40,93.84,92.10,92.93,4290913
17-Jul-23,92.33,92.76,92.00,92.40,3436267
14-Jul-23,92.51,93.50,92.36,92.89,4282292
13-Jul-23,93.48,93.48,92.30,92.77,3272615
12-Jul-23,93.91,95.00,93.34,94.45,3739435
11-Jul-23,95.30,95.39,93.87,93.91,4437288
10-Jul-23,94.81,95.85,94.55,95.09,4197835
07-Jul-23,94.40,95.36,93.66,94.81,3082734
06-Jul-23,92.94,94.62,92.56,94.41,3566167
05-Jul-23,93.45,94.10,92.35,93.00,4015609
04-Jul-23,92.61,93.25,92.05,92.65,5295119
03-Jul-23,92.70,94.69,91.88,93.80,7022847
30-Jun-23,92.21,92.89,89.75,92.66,3056833
29-Jun-23,91.53,92.49,90.54,92.21,3625478
28-Jun-23,90.84,91.80,90.80,91.53,2909387
27-Jun-23,90.30,90.97,89.78,90.75,5224786
26-Jun-23,90.91,90.95,89.28,90.39,4643262
23-Jun-23,92.97,92.97,90.25,90.56,6045878
22-Jun-23,91.49,93.00,91.45,92.98,2818785
21-Jun-23,90.74,92.47,90.74,91.49,2302845
20-Jun-23,90.50,91.00,90.33,90.70,3483481
19-Jun-23,90.39,90.79,89.87,90.31,3532819
16-Jun-23,89.86,90.83,89.86,90.27,3360570
15-Jun-23,92.18,92.84,89.55,89.81,6027347
14-Jun-23,92.11,92.80,90.91,92.10,4504448
13-Jun-23,92.22,93.06,91.40,93.06,3532104
12-Jun-23,90.00,93.06,89.24,93.06,4231718
09-Jun-23,89.86,90.30,89.50,90.00,2345009
07-Jun-23,90.15,90.48,88.18,89.86,5814918
06-Jun-23,89.70,90.19,89.11,89.79,2912912
05-Jun-23,89.75,90.50,89.21,89.70,3192322
02-Jun-23,91.57,92.48,89.00,89.50,5787051
01-Jun-23,89.48,92.00,89.00,91.57,5598184
31-May-23,89.65,90.99,88.45,89.80,3462722
30-May-23,89.50,89.50,88.18,88.82,2558087

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MCCI11