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: MCCI11

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
04/07/20220,14%0,1497,9597,8196,9098,094M12.276
01/07/20220,01%0,0197,8197,8097,5398,018M6.249
30/06/2022-0,01%-0,0197,8098,0097,3998,094M4.900
29/06/2022-0,24%-0,2497,8198,0797,5898,074M7.577
28/06/20220,12%0,1298,0597,9697,7098,093M2.941
27/06/20220,44%0,4397,9397,5097,2597,953M5.557
24/06/20220,62%0,6097,5097,3697,0097,502M2.087
23/06/2022-0,10%-0,1096,9097,0096,7697,242M3.213
22/06/2022-1,00%-0,9897,0096,7696,7698,003M5.898
21/06/20220,23%0,2297,9897,8597,0098,323M3.838
20/06/20221,32%1,2797,7696,5096,5098,002M4.730
17/06/20220,40%0,3896,4996,1196,1196,603M4.124
15/06/2022-0,21%-0,2096,1196,3196,0097,004M8.441
14/06/20220,05%0,0596,3196,3896,2096,683M3.303
13/06/2022-2,28%-2,2596,2697,8096,0697,875M6.327
10/06/2022-0,35%-0,3598,5198,8698,2198,963M5.358
09/06/20220,06%0,0698,8698,8098,1599,013M8.543
08/06/2022-0,07%-0,0798,8098,8798,7599,364M6.038
07/06/2022-0,18%-0,1898,8799,1098,8599,254M4.328
06/06/2022-0,06%-0,0699,0599,1299,0599,463M4.151
03/06/2022-0,49%-0,4999,1199,5999,0099,693M7.213
02/06/20220,38%0,3899,6099,3998,8699,654M8.496
01/06/20221,43%1,4099,2297,8597,8599,5028M13.308
31/05/20220,09%0,0997,8297,8997,5098,424M11.864
30/05/2022-0,18%-0,1897,7397,9097,5098,703M4.150
27/05/20220,23%0,2297,9197,8297,5098,554M10.935
26/05/20220,09%0,0997,6997,5997,5197,833M7.816
25/05/20220,00%0,0097,6097,6197,2397,833M6.139
24/05/2022-0,47%-0,4697,6098,0697,4598,183M5.814
23/05/2022-0,24%-0,2498,0698,3597,9098,413M4.262
20/05/20220,76%0,7498,3097,5097,5098,393M6.827
19/05/2022-0,35%-0,3497,5698,1097,5698,453M6.041
18/05/2022-0,09%-0,0997,9098,0097,8998,402M4.763
17/05/20220,14%0,1497,9997,9097,8598,512M7.199
16/05/2022-0,51%-0,5097,8598,4897,8598,483M4.982
13/05/20220,52%0,5198,3597,8497,8498,832M3.401
12/05/2022-2,26%-2,2697,8499,0797,1299,094M8.066
11/05/20220,14%0,14100,1099,9699,83100,102M4.566
10/05/20220,16%0,1699,9699,7999,7099,962M2.822
09/05/2022-0,10%-0,1099,8099,9099,73100,043M3.155
06/05/2022-0,07%-0,0799,9099,9799,90100,002M2.174
05/05/20220,17%0,1799,9799,8699,65100,002M3.923
04/05/2022-0,12%-0,1299,8099,9299,72100,133M6.902
03/05/20220,09%0,0999,92100,0099,82100,002M4.986
02/05/2022-0,07%-0,0799,83100,0099,80100,104M5.253
29/04/2022-0,16%-0,1699,90100,1699,90100,162M2.439
28/04/20220,22%0,22100,06100,0899,61100,183M3.307
27/04/2022-0,39%-0,3999,84100,2399,84100,234M7.151
26/04/2022-0,07%-0,07100,23100,4399,73100,436M9.983
25/04/2022-0,20%-0,20100,30100,5099,50100,616M7.594
22/04/20220,00%0,00100,50100,50100,02100,504M7.370
20/04/2022-0,14%-0,14100,50100,6499,61100,714M7.201
19/04/2022-0,45%-0,46100,64101,0097,97101,006M6.208
18/04/20220,60%0,60101,10100,50100,07101,107M6.887
14/04/20220,00%0,00100,50100,45100,04100,575M6.475
13/04/2022-0,07%-0,07100,5099,9799,85100,528M7.795
12/04/20220,52%0,52100,57100,1299,86100,575M6.625
11/04/2022-0,43%-0,43100,05100,2599,82100,605M6.055
08/04/20220,23%0,23100,48100,25100,12100,553M4.327
07/04/20220,15%0,15100,25100,50100,00100,555M6.249
06/04/2022-0,61%-0,61100,10100,7299,75100,735M4.706
05/04/20220,11%0,11100,71100,60100,00100,804M3.767
04/04/20220,11%0,11100,60100,49100,22100,724M3.910
01/04/20221,30%1,29100,4999,2099,20100,805M7.635
31/03/2022-0,01%-0,0199,2099,5099,0999,999M5.553
30/03/2022-0,38%-0,3899,2199,7899,0099,914M4.387
29/03/20220,09%0,0999,5999,5099,01100,206M9.362
28/03/2022-0,18%-0,1899,5099,6899,3099,883M4.292
25/03/20220,33%0,3399,6899,6999,0699,975M6.942
24/03/2022-0,75%-0,7599,35100,0999,06100,094M6.968
23/03/20220,10%0,10100,10100,1499,79100,203M4.479
22/03/20220,00%0,00100,00100,0099,80100,383M4.889
21/03/20220,29%0,29100,0099,8099,80100,403M3.083
18/03/20220,20%0,2099,7199,5199,51100,154M6.461
17/03/20220,67%0,6699,5199,3099,10100,254M5.465
16/03/2022-0,60%-0,6098,8599,6598,8499,904M7.663
15/03/20220,62%0,6199,4599,0099,0099,884M4.365
14/03/2022-1,41%-1,4198,84100,0098,75100,003M5.040
11/03/2022-0,74%-0,75100,25101,00100,18101,004M5.818
10/03/20220,64%0,64101,00100,52100,06101,004M7.588
09/03/2022-0,32%-0,32100,36100,69100,21100,803M8.359
08/03/2022-0,27%-0,27100,68100,95100,06100,954M4.838
07/03/20220,95%0,95100,95100,2099,91100,955M5.290
04/03/20220,25%0,25100,0099,6199,61100,294M8.265
03/03/20220,07%0,0799,7599,6899,15100,095M6.765
02/03/2022-0,21%-0,2199,68100,1599,15100,295M5.263
25/02/20220,13%0,1399,89100,0099,50100,195M7.382
24/02/2022-0,18%-0,1899,7699,7099,19100,074M9.670
23/02/2022-0,04%-0,0499,9499,9899,62100,305M8.382
22/02/2022-0,02%-0,0299,98100,0599,80100,806M7.701
21/02/2022-0,65%-0,65100,00100,6599,80100,804M7.019
18/02/20220,56%0,56100,65100,09100,09100,653M4.716
17/02/20220,23%0,23100,0999,9999,80100,243M8.166
16/02/2022-0,71%-0,7199,86100,5799,12101,055M9.051
15/02/2022-0,19%-0,19100,57100,76100,10101,064M7.357
14/02/2022-0,09%-0,09100,76100,85100,50101,253M6.427
11/02/2022-0,63%-0,64100,85100,59100,07100,953M5.587
10/02/2022-0,49%-0,50101,49101,98101,06101,984M7.895
09/02/20220,00%0,00101,99101,99100,92101,994M6.532
08/02/20221,18%1,19101,99101,09100,91101,994M4.488
07/02/20220,33%0,33100,80100,47100,47101,183M3.926
04/02/2022-0,90%-0,91100,47101,00100,00101,257M6.845
03/02/2022-0,33%-0,34101,38101,72101,31101,934M6.568
02/02/20220,46%0,47101,72101,28101,25102,034M9.835
01/02/20220,00%0,00101,25101,40100,78101,666M19.603
31/01/2022-0,61%-0,62101,25101,47100,71101,706M17.654
28/01/20220,02%0,02101,87101,80101,51102,104M2.614
27/01/20220,13%0,13101,85101,23101,02101,964M3.548
26/01/20220,32%0,32101,72101,33100,70102,086M3.786
25/01/2022-0,41%-0,42101,40102,45101,40102,456M5.927
24/01/2022-0,24%-0,24101,82102,06101,82102,494M6.451
21/01/20220,01%0,01102,06102,05101,62102,505M7.588
20/01/2022-0,09%-0,09102,05102,14101,70102,504M5.068
19/01/20220,14%0,14102,14102,14101,56102,144M4.101
18/01/20220,00%0,00102,00102,00101,46102,194M4.362
17/01/20220,68%0,69102,00101,71101,36102,284M6.896
14/01/2022-0,82%-0,84101,31102,30100,49102,355M4.798
13/01/2022-0,97%-1,00102,15102,20101,10102,494M3.681
12/01/20220,05%0,05103,15102,98102,52103,504M6.202
11/01/20220,43%0,44103,10102,96102,61103,184M6.250
10/01/2022-0,09%-0,09102,66102,75102,52103,003M6.620
07/01/2022-0,04%-0,04102,75102,79102,50102,983M2.844
06/01/20220,15%0,15102,79102,85102,47102,974M4.602
05/01/2022-0,11%-0,11102,64102,67102,31102,983M3.709
04/01/20221,08%1,10102,75101,95101,91102,924M3.928
03/01/2022-1,26%-1,30101,65102,95100,33103,105M5.528
30/12/20210,15%0,15102,95103,10102,02103,504M2.442
29/12/20210,90%0,92102,80101,88101,85103,294M4.544
28/12/20210,00%0,00101,88101,88101,04102,225M4.726
27/12/20210,39%0,40101,88101,45101,00101,904M4.374
23/12/20210,55%0,56101,48100,93100,20101,505M4.998
22/12/2021-0,30%-0,30100,92100,8399,50101,498M12.591
21/12/20210,93%0,93101,22100,29100,29101,474M3.459
20/12/2021--100,2999,1599,01100,694M6.814


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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