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
24/10/2025	-0,91%	-0,76	82,54	83,65	82,24	83,65	4M	416
23/10/2025	-1,01%	-0,85	83,30	83,10	82,61	83,71	6M	430
22/10/2025	0,81%	0,68	84,15	83,46	82,94	84,48	8M	706
21/10/2025	0,25%	0,21	83,47	83,22	82,55	83,47	5M	214
20/10/2025	-0,88%	-0,74	83,26	83,12	82,35	83,26	9M	299
17/10/2025	0,47%	0,39	84,00	83,76	82,95	84,05	2M	311
16/10/2025	-0,29%	-0,24	83,61	82,80	82,80	83,61	2M	239

15/10/2025	0,22%	0,18	83,85	83,74	82,72	84,30	2M	611
14/10/2025	1,60%	1,32	83,67	82,40	82,40	83,77	3M	311
13/10/2025	-0,64%	-0,53	82,35	82,46	80,56	82,46	6M	349
10/10/2025	4,38%	3,48	82,88	78,78	78,78	82,88	2M	274
09/10/2025	0,52%	0,41	79,40	78,99	78,20	79,40	3M	129
08/10/2025	-1,02%	-0,81	78,99	79,79	78,50	79,79	3M	1.705
07/10/2025	1,01%	0,80	79,80	79,25	78,50	79,80	660K	114
06/10/2025	-1,13%	-0,90	79,00	80,70	78,62	80,70	97K	131
03/10/2025	-0,50%	-0,40	79,90	80,94	79,90	80,94	150K	66
02/10/2025	0,17%	0,14	80,30	79,50	79,50	80,90	76K	98
01/10/2025	-1,18%	-0,96	80,16	81,04	79,50	81,04	99K	121
30/09/2025	0,52%	0,42	81,12	80,70	80,19	81,12	66K	200
29/09/2025	-0,85%	-0,69	80,70	81,30	80,33	81,43	92K	84
26/09/2025	0,11%	0,09	81,39	81,30	81,00	81,64	342K	81
25/09/2025	0,12%	0,10	81,30	81,55	80,82	81,65	202K	74
24/09/2025	1,36%	1,09	81,20	80,70	80,47	81,43	278K	87
23/09/2025	-0,52%	-0,42	80,11	80,02	79,57	81,24	102K	95
22/09/2025	-0,33%	-0,27	80,53	80,79	80,40	81,25	464K	96
19/09/2025	0,97%	0,78	80,80	80,50	80,02	81,10	107K	238
18/09/2025	-1,14%	-0,92	80,02	81,00	79,20	81,00	651K	159
17/09/2025	0,48%	0,39	80,94	81,25	80,58	81,25	133K	92
16/09/2025	-1,17%	-0,95	80,55	80,70	80,15	81,21	200K	215
15/09/2025	-0,73%	-0,60	81,50	81,88	80,00	81,88	240K	157
12/09/2025	-1,26%	-1,05	82,10	83,14	81,81	83,14	14M	109
11/09/2025	0,42%	0,35	83,15	82,26	82,25	83,19	47K	190
10/09/2025	-2,31%	-1,96	82,80	83,81	82,42	84,72	236K	155
09/09/2025	0,31%	0,26	84,76	84,51	84,40	85,10	158K	90
08/09/2025	-0,94%	-0,80	84,50	83,81	83,81	85,41	215K	417
05/09/2025	-0,94%	-0,81	85,30	86,98	84,80	86,98	236K	84
04/09/2025	-0,32%	-0,28	86,11	86,60	86,11	87,37	267K	87
03/09/2025	0,17%	0,15	86,39	85,03	85,03	86,55	78K	96
02/09/2025	0,74%	0,63	86,24	85,95	85,46	86,55	186K	140
01/09/2025	-0,19%	-0,16	85,61	85,77	83,81	86,00	30K	85
29/08/2025	1,59%	1,34	85,77	84,65	82,80	85,77	225K	167
28/08/2025	-0,07%	-0,06	84,43	85,37	83,76	85,37	344K	101
27/08/2025	-0,45%	-0,38	84,49	83,17	83,17	86,04	26K	98
26/08/2025	-0,09%	-0,08	84,87	84,69	84,69	85,43	46K	102
25/08/2025	-0,07%	-0,06	84,95	83,30	83,30	85,47	80K	190
22/08/2025	-1,01%	-0,87	85,01	84,16	84,16	86,40	275K	176
21/08/2025	0,09%	0,08	85,88	85,13	85,12	85,92	156K	49
20/08/2025	0,37%	0,32	85,80	83,77	83,77	86,52	3M	565
19/08/2025	1,53%	1,29	85,48	84,28	84,28	86,10	257K	117
18/08/2025	1,63%	1,35	84,19	82,84	82,84	84,25	136K	134
15/08/2025	-0,91%	-0,76	82,84	82,16	82,16	83,80	206K	204
14/08/2025	1,36%	1,12	83,60	81,01	81,01	83,74	170K	118
13/08/2025	1,20%	0,98	82,48	81,50	81,38	82,50	111K	72
12/08/2025	-1,76%	-1,46	81,50	81,99	81,04	82,80	137K	159
11/08/2025	-0,38%	-0,32	82,96	82,23	82,23	83,79	129K	104
08/08/2025	-0,29%	-0,24	83,28	82,22	82,22	83,88	774K	1.493
07/08/2025	-0,62%	-0,52	83,52	84,66	83,16	84,66	162K	134
06/08/2025	1,06%	0,88	84,04	84,54	83,00	85,25	307K	137
05/08/2025	-0,72%	-0,60	83,16	83,35	82,29	83,86	119K	95
04/08/2025	-0,14%	-0,12	83,76	83,53	82,91	84,45	87K	103
01/08/2025	-0,14%	-0,12	83,88	84,00	83,32	84,44	673K	208
31/07/2025	-0,66%	-0,56	84,00	85,15	84,00	85,15	120K	65
30/07/2025	0,31%	0,26	84,56	83,46	83,46	85,55	478K	119
29/07/2025	0,52%	0,44	84,30	83,06	83,06	84,30	227K	101
28/07/2025	-0,76%	-0,64	83,86	84,49	82,64	84,49	92K	130
25/07/2025	2,61%	2,15	84,50	82,45	81,96	84,50	90K	109
24/07/2025	-0,11%	-0,09	82,35	82,44	81,45	82,44	121K	75
23/07/2025	-1,14%	-0,95	82,44	84,23	82,14	84,23	86K	84
22/07/2025	-0,07%	-0,06	83,39	81,78	81,75	83,73	468K	143
21/07/2025	1,05%	0,87	83,45	83,41	82,28	83,45	87K	97
18/07/2025	-0,46%	-0,38	82,58	82,52	82,51	83,43	87K	56
17/07/2025	-0,35%	-0,29	82,96	83,70	82,96	84,45	956K	96
16/07/2025	-0,18%	-0,15	83,25	83,01	82,72	83,83	203K	70
15/07/2025	-1,30%	-1,10	83,40	84,00	83,39	84,13	228K	98
14/07/2025	1,92%	1,59	84,50	82,53	82,23	84,50	315K	391
11/07/2025	0,39%	0,32	82,91	83,42	82,77	84,50	303K	237
10/07/2025	3,17%	2,54	82,59	82,05	81,96	83,60	366K	1.177
09/07/2025	-0,17%	-0,14	80,05	80,19	79,64	80,69	598K	134
08/07/2025	-0,39%	-0,31	80,19	80,69	79,30	80,69	110K	214
07/07/2025	-1,13%	-0,92	80,50	81,44	79,96	81,44	67K	129
04/07/2025	0,52%	0,42	81,42	80,62	79,50	81,42	268K	114
03/07/2025	0,62%	0,50	81,00	80,50	79,36	81,00	123K	148
02/07/2025	-1,47%	-1,20	80,50	81,29	79,90	81,52	186K	140
01/07/2025	1,74%	1,40	81,70	79,54	79,54	81,86	207K	198
27/06/2025	2,32%	1,82	80,30	79,27	78,32	80,30	2M	124
26/06/2025	-2,12%	-1,70	78,48	80,00	78,35	80,00	154K	177
25/06/2025	0,19%	0,15	80,18	80,84	79,04	80,88	122K	106
24/06/2025	-0,25%	-0,20	80,03	80,22	79,36	80,62	2M	139
23/06/2025	1,10%	0,87	80,23	78,80	78,80	80,23	118K	135
20/06/2025	-1,04%	-0,83	79,36	79,50	78,93	79,84	174K	117
18/06/2025	-1,28%	-1,04	80,19	80,65	79,49	80,68	329K	177
17/06/2025	-0,64%	-0,52	81,23	81,67	80,04	81,67	2M	198
16/06/2025	-2,27%	-1,90	81,75	84,36	81,29	84,36	265K	235
13/06/2025	-0,70%	-0,59	83,65	83,21	83,21	84,96	115K	97
12/06/2025	0,31%	0,26	84,24	83,97	83,20	84,24	993K	103
11/06/2025	0,74%	0,62	83,98	84,19	82,45	84,19	2M	135
10/06/2025	-1,65%	-1,40	83,36	83,67	83,16	84,04	778K	157
09/06/2025	-0,75%	-0,64	84,76	84,60	83,74	85,20	614K	179
06/06/2025	-1,39%	-1,20	85,40	87,22	85,40	87,22	731K	125
05/06/2025	-1,46%	-1,28	86,60	88,55	86,05	88,55	555K	157
04/06/2025	0,11%	0,10	87,88	87,78	87,27	88,56	396K	54
03/06/2025	-1,06%	-0,94	87,78	88,54	87,40	89,04	596K	84
02/06/2025	-1,53%	-1,38	88,72	90,90	87,99	90,90	220K	615
30/05/2025	2,43%	2,14	90,10	88,84	87,07	90,17	146K	70
29/05/2025	-1,45%	-1,29	87,96	89,25	87,92	89,25	45K	72
28/05/2025	0,85%	0,75	89,25	88,55	88,55	89,63	66K	67
27/05/2025	-0,33%	-0,29	88,50	89,58	88,16	89,58	596K	75
26/05/2025	1,07%	0,94	88,79	88,50	87,00	89,44	185K	88
23/05/2025	-0,55%	-0,49	87,85	89,24	87,85	90,10	559K	97
22/05/2025	-0,79%	-0,70	88,34	88,67	88,05	89,56	100K	90
21/05/2025	-1,55%	-1,40	89,04	90,54	89,04	90,54	39K	93
20/05/2025	-0,19%	-0,17	90,44	91,09	90,44	91,09	24K	87
19/05/2025	0,35%	0,32	90,61	90,28	89,96	90,84	58K	86
16/05/2025	0,98%	0,88	90,29	89,41	89,28	90,29	164K	91
15/05/2025	3,19%	2,76	89,41	87,00	86,43	89,43	551K	153
14/05/2025	0,37%	0,32	86,65	86,20	85,74	86,65	133K	109
13/05/2025	-2,53%	-2,24	86,33	87,98	86,33	87,98	161K	139
12/05/2025	0,23%	0,20	88,57	88,37	86,92	89,03	147K	103
09/05/2025	-2,02%	-1,82	88,37	89,18	87,77	89,18	452K	113
08/05/2025	-0,78%	-0,71	90,19	91,70	88,70	91,70	242K	1.204
07/05/2025	0,91%	0,82	90,90	90,50	90,50	91,64	98K	92
06/05/2025	2,24%	1,97	90,08	87,78	87,78	90,56	154K	92
05/05/2025	-1,06%	-0,94	88,11	89,20	87,74	90,03	663K	147
02/05/2025	-2,89%	-2,65	89,05	91,24	87,55	91,24	939K	293
30/04/2025	2,69%	2,40	91,70	89,29	88,78	91,70	80K	111
29/04/2025	0,08%	0,07	89,30	88,90	88,35	89,59	47K	78
28/04/2025	-0,03%	-0,03	89,23	89,26	88,81	90,16	208K	113
25/04/2025	-1,26%	-1,14	89,26	90,48	89,26	91,16	303K	102
24/04/2025	-0,25%	-0,23	90,40	90,00	89,00	90,56	358K	107
23/04/2025	-0,47%	-0,43	90,63	90,05	89,52	91,20	714K	140
22/04/2025	1,71%	1,53	91,06	89,52	89,45	91,40	172K	98
17/04/2025	1,16%	1,03	89,53	90,18	89,53	90,98	126K	84
16/04/2025	-2,69%	-2,45	88,50	91,86	88,50	92,65	3M	138
15/04/2025	-	-	90,95	90,91	90,91	92,71	151K	78

Date,Open,High,Low,Close,Volume
24-Oct-25,83.65,83.65,82.24,82.54,4404970
23-Oct-25,83.10,83.71,82.61,83.30,5597441
22-Oct-25,83.46,84.48,82.94,84.15,8231424
21-Oct-25,83.22,83.47,82.55,83.47,5166209
20-Oct-25,83.12,83.26,82.35,83.26,8591593
17-Oct-25,83.76,84.05,82.95,84.00,1564226
16-Oct-25,82.80,83.61,82.80,83.61,2201689
15-Oct-25,83.74,84.30,82.72,83.85,2137345
14-Oct-25,82.40,83.77,82.40,83.67,3007523
13-Oct-25,82.46,82.46,80.56,82.35,6105321
10-Oct-25,78.78,82.88,78.78,82.88,1771446
09-Oct-25,78.99,79.40,78.20,79.40,3216696
08-Oct-25,79.79,79.79,78.50,78.99,2798845
07-Oct-25,79.25,79.80,78.50,79.80,660466
06-Oct-25,80.70,80.70,78.62,79.00,96510
03-Oct-25,80.94,80.94,79.90,79.90,150027
02-Oct-25,79.50,80.90,79.50,80.30,75573
01-Oct-25,81.04,81.04,79.50,80.16,98583
30-Sep-25,80.70,81.12,80.19,81.12,65896
29-Sep-25,81.30,81.43,80.33,80.70,92218
26-Sep-25,81.30,81.64,81.00,81.39,341908
25-Sep-25,81.55,81.65,80.82,81.30,201589
24-Sep-25,80.70,81.43,80.47,81.20,278228
23-Sep-25,80.02,81.24,79.57,80.11,102303
22-Sep-25,80.79,81.25,80.40,80.53,464237
19-Sep-25,80.50,81.10,80.02,80.80,106935
18-Sep-25,81.00,81.00,79.20,80.02,650921
17-Sep-25,81.25,81.25,80.58,80.94,133254
16-Sep-25,80.70,81.21,80.15,80.55,200125
15-Sep-25,81.88,81.88,80.00,81.50,239896
12-Sep-25,83.14,83.14,81.81,82.10,14088916
11-Sep-25,82.26,83.19,82.25,83.15,47105
10-Sep-25,83.81,84.72,82.42,82.80,235842
09-Sep-25,84.51,85.10,84.40,84.76,157857
08-Sep-25,83.81,85.41,83.81,84.50,214513
05-Sep-25,86.98,86.98,84.80,85.30,236477
04-Sep-25,86.60,87.37,86.11,86.11,267346
03-Sep-25,85.03,86.55,85.03,86.39,77565
02-Sep-25,85.95,86.55,85.46,86.24,185965
01-Sep-25,85.77,86.00,83.81,85.61,30012
29-Aug-25,84.65,85.77,82.80,85.77,225399
28-Aug-25,85.37,85.37,83.76,84.43,344437
27-Aug-25,83.17,86.04,83.17,84.49,25759
26-Aug-25,84.69,85.43,84.69,84.87,45697
25-Aug-25,83.30,85.47,83.30,84.95,80355
22-Aug-25,84.16,86.40,84.16,85.01,275173
21-Aug-25,85.13,85.92,85.12,85.88,156144
20-Aug-25,83.77,86.52,83.77,85.80,2893009
19-Aug-25,84.28,86.10,84.28,85.48,256651
18-Aug-25,82.84,84.25,82.84,84.19,136003
15-Aug-25,82.16,83.80,82.16,82.84,206139
14-Aug-25,81.01,83.74,81.01,83.60,169727
13-Aug-25,81.50,82.50,81.38,82.48,110802
12-Aug-25,81.99,82.80,81.04,81.50,136683
11-Aug-25,82.23,83.79,82.23,82.96,129259
08-Aug-25,82.22,83.88,82.22,83.28,773824
07-Aug-25,84.66,84.66,83.16,83.52,162314
06-Aug-25,84.54,85.25,83.00,84.04,307344
05-Aug-25,83.35,83.86,82.29,83.16,118852
04-Aug-25,83.53,84.45,82.91,83.76,87131
01-Aug-25,84.00,84.44,83.32,83.88,673427
31-Jul-25,85.15,85.15,84.00,84.00,120305
30-Jul-25,83.46,85.55,83.46,84.56,478478
29-Jul-25,83.06,84.30,83.06,84.30,227434
28-Jul-25,84.49,84.49,82.64,83.86,91539
25-Jul-25,82.45,84.50,81.96,84.50,90010
24-Jul-25,82.44,82.44,81.45,82.35,120547
23-Jul-25,84.23,84.23,82.14,82.44,85888
22-Jul-25,81.78,83.73,81.75,83.39,467863
21-Jul-25,83.41,83.45,82.28,83.45,87381
18-Jul-25,82.52,83.43,82.51,82.58,87098
17-Jul-25,83.70,84.45,82.96,82.96,955958
16-Jul-25,83.01,83.83,82.72,83.25,202562
15-Jul-25,84.00,84.13,83.39,83.40,228271
14-Jul-25,82.53,84.50,82.23,84.50,314660
11-Jul-25,83.42,84.50,82.77,82.91,302525
10-Jul-25,82.05,83.60,81.96,82.59,366257
09-Jul-25,80.19,80.69,79.64,80.05,597793
08-Jul-25,80.69,80.69,79.30,80.19,110211
07-Jul-25,81.44,81.44,79.96,80.50,67278
04-Jul-25,80.62,81.42,79.50,81.42,268213
03-Jul-25,80.50,81.00,79.36,81.00,123091
02-Jul-25,81.29,81.52,79.90,80.50,186456
01-Jul-25,79.54,81.86,79.54,81.70,206762
27-Jun-25,79.27,80.30,78.32,80.30,2416205
26-Jun-25,80.00,80.00,78.35,78.48,154028
25-Jun-25,80.84,80.88,79.04,80.18,122051
24-Jun-25,80.22,80.62,79.36,80.03,1815117
23-Jun-25,78.80,80.23,78.80,80.23,118151
20-Jun-25,79.50,79.84,78.93,79.36,173788
18-Jun-25,80.65,80.68,79.49,80.19,328690
17-Jun-25,81.67,81.67,80.04,81.23,1789726
16-Jun-25,84.36,84.36,81.29,81.75,264824
13-Jun-25,83.21,84.96,83.21,83.65,115441
12-Jun-25,83.97,84.24,83.20,84.24,992810
11-Jun-25,84.19,84.19,82.45,83.98,1786189
10-Jun-25,83.67,84.04,83.16,83.36,777825
09-Jun-25,84.60,85.20,83.74,84.76,614386
06-Jun-25,87.22,87.22,85.40,85.40,731151
05-Jun-25,88.55,88.55,86.05,86.60,555136
04-Jun-25,87.78,88.56,87.27,87.88,395809
03-Jun-25,88.54,89.04,87.40,87.78,596110
02-Jun-25,90.90,90.90,87.99,88.72,220071
30-May-25,88.84,90.17,87.07,90.10,146018
29-May-25,89.25,89.25,87.92,87.96,44534
28-May-25,88.55,89.63,88.55,89.25,66000
27-May-25,89.58,89.58,88.16,88.50,595751
26-May-25,88.50,89.44,87.00,88.79,185451
23-May-25,89.24,90.10,87.85,87.85,559112
22-May-25,88.67,89.56,88.05,88.34,100288
21-May-25,90.54,90.54,89.04,89.04,38613
20-May-25,91.09,91.09,90.44,90.44,24396
19-May-25,90.28,90.84,89.96,90.61,57546
16-May-25,89.41,90.29,89.28,90.29,163589
15-May-25,87.00,89.43,86.43,89.41,550614
14-May-25,86.20,86.65,85.74,86.65,132646
13-May-25,87.98,87.98,86.33,86.33,160580
12-May-25,88.37,89.03,86.92,88.57,147437
09-May-25,89.18,89.18,87.77,88.37,452254
08-May-25,91.70,91.70,88.70,90.19,241795
07-May-25,90.50,91.64,90.50,90.90,98438
06-May-25,87.78,90.56,87.78,90.08,153664
05-May-25,89.20,90.03,87.74,88.11,662993
02-May-25,91.24,91.24,87.55,89.05,938522
30-Apr-25,89.29,91.70,88.78,91.70,80053
29-Apr-25,88.90,89.59,88.35,89.30,47448
28-Apr-25,89.26,90.16,88.81,89.23,208285
25-Apr-25,90.48,91.16,89.26,89.26,302826
24-Apr-25,90.00,90.56,89.00,90.40,358284
23-Apr-25,90.05,91.20,89.52,90.63,713938
22-Apr-25,89.52,91.40,89.45,91.06,171893
17-Apr-25,90.18,90.98,89.53,89.53,126098
16-Apr-25,91.86,92.65,88.50,88.50,2819186
15-Apr-25,90.91,92.71,90.91,90.95,151266

*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