Cotação atual, histórico e gráfico do papel: MCDC34

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 MCDC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2025	0,15%	0,13	87,32	87,20	86,52	87,73	55K	78
20/03/2025	0,81%	0,70	87,19	87,23	86,52	87,67	59K	77
19/03/2025	-0,20%	-0,17	86,49	87,23	86,03	87,23	40K	93
18/03/2025	0,24%	0,21	86,66	87,37	85,70	87,37	145K	104
17/03/2025	0,72%	0,62	86,45	85,02	85,02	86,96	242K	252
14/03/2025	-0,68%	-0,59	85,83	85,00	85,00	86,32	207K	655
13/03/2025	-0,75%	-0,65	86,42	87,95	86,29	88,30	217K	133

12/03/2025	-1,97%	-1,75	87,07	88,52	86,38	89,55	231K	145
11/03/2025	-4,58%	-4,26	88,82	92,02	88,82	92,59	278K	151
10/03/2025	0,15%	0,14	93,08	91,58	91,58	94,10	205K	431
07/03/2025	3,61%	3,24	92,94	88,03	88,03	93,58	527K	1.243
06/03/2025	1,87%	1,65	89,70	88,94	87,51	89,70	35K	111
05/03/2025	-3,08%	-2,80	88,05	90,85	88,05	90,85	145K	752
28/02/2025	0,53%	0,48	90,85	90,45	89,02	90,85	188K	73
27/02/2025	2,68%	2,36	90,37	86,27	86,27	90,61	155K	94
26/02/2025	-1,64%	-1,47	88,01	89,61	87,06	90,57	457K	195
25/02/2025	0,54%	0,48	89,48	89,23	88,91	89,59	521K	446
24/02/2025	1,16%	1,02	89,00	86,22	86,22	89,00	421K	166
21/02/2025	1,43%	1,24	87,98	87,61	86,15	87,98	226K	128
20/02/2025	0,39%	0,34	86,74	87,20	85,03	87,20	76K	86
19/02/2025	-0,92%	-0,80	86,40	87,20	85,40	87,20	101K	99
18/02/2025	-0,17%	-0,15	87,20	87,35	86,26	88,07	159K	145
17/02/2025	-0,13%	-0,11	87,35	87,45	86,01	88,49	106K	108
14/02/2025	-2,87%	-2,58	87,46	89,99	87,46	89,99	139K	142
13/02/2025	2,67%	2,34	90,04	87,70	87,70	90,04	134K	120
12/02/2025	-1,44%	-1,28	87,70	88,31	87,70	89,27	128K	98
11/02/2025	-0,34%	-0,30	88,98	88,91	88,27	89,76	177K	134
10/02/2025	4,64%	3,96	89,28	86,52	85,01	89,80	513K	284
07/02/2025	1,37%	1,15	85,32	84,62	84,44	85,70	573K	192
06/02/2025	-0,20%	-0,17	84,17	85,18	83,79	85,80	363K	285
05/02/2025	0,64%	0,54	84,34	83,52	83,15	84,40	328K	166
04/02/2025	-0,88%	-0,74	83,80	84,54	83,15	84,54	243K	130
03/02/2025	-0,24%	-0,20	84,54	84,73	83,72	84,73	815K	137
31/01/2025	-0,42%	-0,36	84,74	85,10	84,05	85,10	217K	169
30/01/2025	-0,95%	-0,82	85,10	85,92	84,98	86,15	153K	512
29/01/2025	0,36%	0,31	85,92	83,89	83,89	85,92	96K	94
28/01/2025	-0,55%	-0,47	85,61	86,08	85,06	86,50	355K	114
27/01/2025	1,15%	0,98	86,08	85,96	84,50	86,40	203K	178
24/01/2025	1,18%	0,99	85,10	84,55	83,40	85,10	271K	136
23/01/2025	-1,01%	-0,86	84,11	84,96	83,10	84,96	412K	142
22/01/2025	-0,39%	-0,33	84,97	85,48	83,20	85,48	124K	192
21/01/2025	0,14%	0,12	85,30	85,54	84,01	85,54	331K	153
20/01/2025	0,09%	0,08	85,18	85,10	84,82	85,70	60K	110
17/01/2025	-0,13%	-0,11	85,10	85,50	85,00	85,79	288K	171
16/01/2025	-0,34%	-0,29	85,21	84,66	83,12	85,21	303K	265
15/01/2025	-1,14%	-0,99	85,50	85,16	84,70	85,55	20M	246
14/01/2025	-0,30%	-0,26	86,49	86,80	84,57	86,80	106K	129
13/01/2025	0,17%	0,15	86,75	86,60	85,48	86,75	152K	136
10/01/2025	-0,53%	-0,46	86,60	87,26	86,15	87,95	931K	185
09/01/2025	-1,33%	-1,17	87,06	88,23	87,06	88,23	55K	100
08/01/2025	-0,02%	-0,02	88,23	88,50	87,61	88,91	123K	151
07/01/2025	-0,78%	-0,69	88,25	89,83	87,76	89,83	471K	1.738
06/01/2025	-1,23%	-1,11	88,94	90,96	88,52	90,96	215K	213
03/01/2025	-0,02%	-0,02	90,05	90,08	89,27	91,10	381K	166
02/01/2025	0,26%	0,23	90,07	90,00	89,67	91,48	825K	246
30/12/2024	-1,14%	-1,04	89,84	89,10	89,10	90,82	208K	167
27/12/2024	-0,89%	-0,82	90,88	91,85	90,52	91,97	790K	4.781
26/12/2024	1,08%	0,98	91,70	90,75	90,31	91,70	144K	153
23/12/2024	0,96%	0,86	90,72	90,35	89,56	90,72	290K	189
20/12/2024	0,38%	0,34	89,86	88,50	87,69	90,10	480K	168
19/12/2024	-2,13%	-1,95	89,52	92,39	89,08	92,39	167K	143
18/12/2024	1,59%	1,43	91,47	90,14	90,14	92,50	1M	160
17/12/2024	-1,72%	-1,58	90,04	91,62	89,84	92,83	763K	176
16/12/2024	1,15%	1,04	91,62	90,67	89,41	91,65	930K	365
13/12/2024	3,18%	2,79	90,58	88,68	88,68	90,65	179K	150
12/12/2024	-1,37%	-1,22	87,79	87,86	87,09	89,80	464K	135
11/12/2024	-1,33%	-1,20	89,01	91,12	88,67	91,12	287K	121
10/12/2024	-1,18%	-1,08	90,21	91,96	89,42	91,96	219K	163
09/12/2024	-0,44%	-0,40	91,29	91,98	90,27	91,98	582K	186
06/12/2024	2,25%	2,02	91,69	90,04	89,64	92,00	737K	167
05/12/2024	0,13%	0,12	89,67	89,11	88,16	89,96	307K	446
04/12/2024	0,04%	0,04	89,55	88,21	88,21	89,55	357K	120
03/12/2024	0,69%	0,61	89,51	88,51	88,29	89,51	383K	125
02/12/2024	1,41%	1,24	88,90	88,46	88,24	89,45	1M	713
29/11/2024	0,72%	0,63	87,66	86,70	86,11	92,50	1M	606
28/11/2024	-1,65%	-1,46	87,03	88,51	87,03	90,33	420K	254
27/11/2024	3,38%	2,89	88,49	86,46	86,02	88,49	826K	439
26/11/2024	-0,62%	-0,53	85,60	85,46	85,46	86,40	228K	158
25/11/2024	1,88%	1,59	86,13	84,48	84,33	86,13	443K	2.119
22/11/2024	1,20%	1,00	84,54	83,54	83,54	84,65	543K	139
21/11/2024	-1,11%	-0,94	83,54	83,10	82,61	84,14	1M	203
19/11/2024	0,24%	0,20	84,48	84,28	83,17	84,48	311K	142
18/11/2024	-2,96%	-2,57	84,28	86,94	83,71	86,94	643K	237
14/11/2024	0,30%	0,26	86,85	86,85	85,88	86,93	260K	159
13/11/2024	0,22%	0,19	86,59	86,40	85,52	86,59	114K	161
12/11/2024	-0,77%	-0,67	86,40	87,07	85,92	87,16	212K	367
11/11/2024	1,39%	1,19	87,07	85,88	85,88	88,09	573K	208
08/11/2024	2,63%	2,20	85,88	84,53	84,53	87,03	670K	287
07/11/2024	0,34%	0,28	83,68	84,24	82,84	84,72	666K	191
06/11/2024	-2,97%	-2,55	83,40	86,60	83,25	87,24	1M	433
05/11/2024	1,44%	1,22	85,95	84,74	84,49	85,95	287K	167
04/11/2024	-2,02%	-1,75	84,73	86,69	84,24	86,69	293K	233
01/11/2024	1,31%	1,12	86,48	85,65	84,64	86,65	895K	284
31/10/2024	0,62%	0,53	85,36	84,61	83,92	85,36	2M	418
30/10/2024	-0,25%	-0,21	84,83	85,40	83,87	85,40	214K	183
29/10/2024	-0,25%	-0,21	85,04	84,55	83,10	86,55	1M	314
28/10/2024	1,54%	1,29	85,25	84,96	84,70	85,39	550K	348
25/10/2024	-3,48%	-3,03	83,96	86,62	83,50	86,62	2M	381
24/10/2024	-0,57%	-0,50	86,99	85,69	85,31	86,99	982K	405
23/10/2024	-2,90%	-2,61	87,49	83,79	83,07	87,49	2M	675
22/10/2024	-0,22%	-0,20	90,10	90,30	89,16	90,30	175K	571
21/10/2024	0,69%	0,62	90,30	90,70	89,60	91,00	133K	121
18/10/2024	0,59%	0,53	89,68	89,10	88,81	90,32	78K	126
17/10/2024	1,12%	0,99	89,15	88,45	88,45	89,35	32K	84
16/10/2024	-1,45%	-1,30	88,16	89,46	88,16	89,46	207K	125
15/10/2024	3,06%	2,66	89,46	87,00	87,00	89,46	821K	118
14/10/2024	1,04%	0,89	86,80	86,69	85,40	86,80	180K	139
11/10/2024	1,07%	0,91	85,91	85,73	84,65	86,08	277K	115
10/10/2024	-0,09%	-0,08	85,00	84,87	84,51	85,45	75K	90
09/10/2024	2,20%	1,83	85,08	83,98	83,76	85,20	177K	134
08/10/2024	0,49%	0,41	83,25	80,86	80,86	83,76	131K	114
07/10/2024	-0,62%	-0,52	82,84	83,36	82,40	83,48	137K	122
04/10/2024	0,57%	0,47	83,36	83,60	82,52	83,80	275K	85
03/10/2024	-0,61%	-0,51	82,89	83,45	82,72	83,54	89K	108
02/10/2024	0,82%	0,68	83,40	81,99	81,44	83,40	117K	142
01/10/2024	-0,82%	-0,68	82,72	83,39	82,24	83,39	1M	685
30/09/2024	-0,12%	-0,10	83,40	83,08	82,48	83,40	5M	871
27/09/2024	0,51%	0,42	83,50	81,78	81,78	83,50	1M	113
26/09/2024	0,68%	0,56	83,08	82,52	81,82	83,08	6M	100
25/09/2024	0,65%	0,53	82,52	81,03	81,03	82,60	222K	118
24/09/2024	-0,52%	-0,43	81,99	80,77	80,77	82,25	40K	100
23/09/2024	0,39%	0,32	82,42	82,25	82,10	83,43	562K	231
20/09/2024	2,83%	2,26	82,10	80,00	79,96	82,10	2M	141
19/09/2024	0,43%	0,34	79,84	79,99	78,86	79,99	93K	97
18/09/2024	-1,14%	-0,92	79,50	80,42	79,00	80,80	145K	115
17/09/2024	-1,65%	-1,35	80,42	82,48	80,40	82,48	407K	134
16/09/2024	-0,40%	-0,33	81,77	82,21	81,25	82,65	118K	130
13/09/2024	-0,06%	-0,05	82,10	81,85	81,60	82,45	251K	125
12/09/2024	0,42%	0,34	82,15	82,19	81,60	82,37	95K	94
11/09/2024	-0,52%	-0,43	81,81	82,11	80,56	82,16	100K	142
10/09/2024	1,08%	0,88	82,24	80,29	80,29	82,98	570K	166
09/09/2024	0,10%	0,08	81,36	81,28	80,83	81,85	85K	129
06/09/2024	1,61%	1,29	81,28	80,79	79,54	81,68	464K	166
05/09/2024	-	-	79,99	81,23	79,83	81,23	371K	95

Date,Open,High,Low,Close,Volume
21-Mar-25,87.20,87.73,86.52,87.32,55291
20-Mar-25,87.23,87.67,86.52,87.19,59135
19-Mar-25,87.23,87.23,86.03,86.49,39796
18-Mar-25,87.37,87.37,85.70,86.66,145452
17-Mar-25,85.02,86.96,85.02,86.45,242287
14-Mar-25,85.00,86.32,85.00,85.83,207386
13-Mar-25,87.95,88.30,86.29,86.42,217439
12-Mar-25,88.52,89.55,86.38,87.07,231120
11-Mar-25,92.02,92.59,88.82,88.82,277892
10-Mar-25,91.58,94.10,91.58,93.08,205252
07-Mar-25,88.03,93.58,88.03,92.94,526661
06-Mar-25,88.94,89.70,87.51,89.70,34501
05-Mar-25,90.85,90.85,88.05,88.05,144817
28-Feb-25,90.45,90.85,89.02,90.85,188456
27-Feb-25,86.27,90.61,86.27,90.37,154698
26-Feb-25,89.61,90.57,87.06,88.01,456685
25-Feb-25,89.23,89.59,88.91,89.48,521259
24-Feb-25,86.22,89.00,86.22,89.00,420953
21-Feb-25,87.61,87.98,86.15,87.98,225546
20-Feb-25,87.20,87.20,85.03,86.74,75920
19-Feb-25,87.20,87.20,85.40,86.40,100769
18-Feb-25,87.35,88.07,86.26,87.20,159426
17-Feb-25,87.45,88.49,86.01,87.35,105960
14-Feb-25,89.99,89.99,87.46,87.46,139394
13-Feb-25,87.70,90.04,87.70,90.04,133807
12-Feb-25,88.31,89.27,87.70,87.70,127809
11-Feb-25,88.91,89.76,88.27,88.98,177298
10-Feb-25,86.52,89.80,85.01,89.28,512870
07-Feb-25,84.62,85.70,84.44,85.32,573240
06-Feb-25,85.18,85.80,83.79,84.17,362754
05-Feb-25,83.52,84.40,83.15,84.34,328407
04-Feb-25,84.54,84.54,83.15,83.80,242932
03-Feb-25,84.73,84.73,83.72,84.54,814870
31-Jan-25,85.10,85.10,84.05,84.74,216519
30-Jan-25,85.92,86.15,84.98,85.10,152631
29-Jan-25,83.89,85.92,83.89,85.92,96179
28-Jan-25,86.08,86.50,85.06,85.61,355459
27-Jan-25,85.96,86.40,84.50,86.08,202541
24-Jan-25,84.55,85.10,83.40,85.10,271002
23-Jan-25,84.96,84.96,83.10,84.11,412453
22-Jan-25,85.48,85.48,83.20,84.97,123956
21-Jan-25,85.54,85.54,84.01,85.30,331274
20-Jan-25,85.10,85.70,84.82,85.18,59647
17-Jan-25,85.50,85.79,85.00,85.10,287689
16-Jan-25,84.66,85.21,83.12,85.21,302997
15-Jan-25,85.16,85.55,84.70,85.50,20470290
14-Jan-25,86.80,86.80,84.57,86.49,105731
13-Jan-25,86.60,86.75,85.48,86.75,151640
10-Jan-25,87.26,87.95,86.15,86.60,930906
09-Jan-25,88.23,88.23,87.06,87.06,55311
08-Jan-25,88.50,88.91,87.61,88.23,122578
07-Jan-25,89.83,89.83,87.76,88.25,471361
06-Jan-25,90.96,90.96,88.52,88.94,215093
03-Jan-25,90.08,91.10,89.27,90.05,381224
02-Jan-25,90.00,91.48,89.67,90.07,825134
30-Dec-24,89.10,90.82,89.10,89.84,207500
27-Dec-24,91.85,91.97,90.52,90.88,789753
26-Dec-24,90.75,91.70,90.31,91.70,144004
23-Dec-24,90.35,90.72,89.56,90.72,289666
20-Dec-24,88.50,90.10,87.69,89.86,480174
19-Dec-24,92.39,92.39,89.08,89.52,166551
18-Dec-24,90.14,92.50,90.14,91.47,1405892
17-Dec-24,91.62,92.83,89.84,90.04,762861
16-Dec-24,90.67,91.65,89.41,91.62,929700
13-Dec-24,88.68,90.65,88.68,90.58,178538
12-Dec-24,87.86,89.80,87.09,87.79,464077
11-Dec-24,91.12,91.12,88.67,89.01,287393
10-Dec-24,91.96,91.96,89.42,90.21,219443
09-Dec-24,91.98,91.98,90.27,91.29,582295
06-Dec-24,90.04,92.00,89.64,91.69,737349
05-Dec-24,89.11,89.96,88.16,89.67,307414
04-Dec-24,88.21,89.55,88.21,89.55,356815
03-Dec-24,88.51,89.51,88.29,89.51,383423
02-Dec-24,88.46,89.45,88.24,88.90,1448910
29-Nov-24,86.70,92.50,86.11,87.66,1002580
28-Nov-24,88.51,90.33,87.03,87.03,420132
27-Nov-24,86.46,88.49,86.02,88.49,825960
26-Nov-24,85.46,86.40,85.46,85.60,227707
25-Nov-24,84.48,86.13,84.33,86.13,443020
22-Nov-24,83.54,84.65,83.54,84.54,542845
21-Nov-24,83.10,84.14,82.61,83.54,1495689
19-Nov-24,84.28,84.48,83.17,84.48,311043
18-Nov-24,86.94,86.94,83.71,84.28,642736
14-Nov-24,86.85,86.93,85.88,86.85,259560
13-Nov-24,86.40,86.59,85.52,86.59,113583
12-Nov-24,87.07,87.16,85.92,86.40,212306
11-Nov-24,85.88,88.09,85.88,87.07,572539
08-Nov-24,84.53,87.03,84.53,85.88,669720
07-Nov-24,84.24,84.72,82.84,83.68,666309
06-Nov-24,86.60,87.24,83.25,83.40,1466533
05-Nov-24,84.74,85.95,84.49,85.95,287052
04-Nov-24,86.69,86.69,84.24,84.73,293217
01-Nov-24,85.65,86.65,84.64,86.48,895326
31-Oct-24,84.61,85.36,83.92,85.36,1812376
30-Oct-24,85.40,85.40,83.87,84.83,214403
29-Oct-24,84.55,86.55,83.10,85.04,1464123
28-Oct-24,84.96,85.39,84.70,85.25,549841
25-Oct-24,86.62,86.62,83.50,83.96,2151464
24-Oct-24,85.69,86.99,85.31,86.99,982368
23-Oct-24,83.79,87.49,83.07,87.49,2174216
22-Oct-24,90.30,90.30,89.16,90.10,175475
21-Oct-24,90.70,91.00,89.60,90.30,132784
18-Oct-24,89.10,90.32,88.81,89.68,77888
17-Oct-24,88.45,89.35,88.45,89.15,32050
16-Oct-24,89.46,89.46,88.16,88.16,207406
15-Oct-24,87.00,89.46,87.00,89.46,820844
14-Oct-24,86.69,86.80,85.40,86.80,179668
11-Oct-24,85.73,86.08,84.65,85.91,277329
10-Oct-24,84.87,85.45,84.51,85.00,74837
09-Oct-24,83.98,85.20,83.76,85.08,176990
08-Oct-24,80.86,83.76,80.86,83.25,130718
07-Oct-24,83.36,83.48,82.40,82.84,137086
04-Oct-24,83.60,83.80,82.52,83.36,275229
03-Oct-24,83.45,83.54,82.72,82.89,89023
02-Oct-24,81.99,83.40,81.44,83.40,116630
01-Oct-24,83.39,83.39,82.24,82.72,1003277
30-Sep-24,83.08,83.40,82.48,83.40,4639442
27-Sep-24,81.78,83.50,81.78,83.50,1048506
26-Sep-24,82.52,83.08,81.82,83.08,5660538
25-Sep-24,81.03,82.60,81.03,82.52,221886
24-Sep-24,80.77,82.25,80.77,81.99,39877
23-Sep-24,82.25,83.43,82.10,82.42,562089
20-Sep-24,80.00,82.10,79.96,82.10,1598242
19-Sep-24,79.99,79.99,78.86,79.84,93284
18-Sep-24,80.42,80.80,79.00,79.50,144558
17-Sep-24,82.48,82.48,80.40,80.42,407429
16-Sep-24,82.21,82.65,81.25,81.77,117914
13-Sep-24,81.85,82.45,81.60,82.10,251184
12-Sep-24,82.19,82.37,81.60,82.15,94910
11-Sep-24,82.11,82.16,80.56,81.81,99676
10-Sep-24,80.29,82.98,80.29,82.24,569816
09-Sep-24,81.28,81.85,80.83,81.36,85079
06-Sep-24,80.79,81.68,79.54,81.28,463866
05-Sep-24,81.23,81.23,79.83,79.99,370671

*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: MCDC34