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
26/07/2024	-0,79%	-0,56	70,51	71,30	70,51	71,73	283K	118
25/07/2024	-1,39%	-1,00	71,07	71,16	70,64	72,32	99K	93
24/07/2024	1,79%	1,27	72,07	70,95	69,38	72,07	312K	170
23/07/2024	-1,82%	-1,31	70,80	72,11	70,80	72,62	325K	138
22/07/2024	0,68%	0,49	72,11	71,77	71,43	72,27	212K	111
19/07/2024	-1,15%	-0,83	71,62	72,58	70,86	72,58	50K	107
18/07/2024	1,73%	1,23	72,45	71,50	71,50	72,66	1M	156
17/07/2024	2,67%	1,85	71,22	70,10	70,10	71,72	948K	194
16/07/2024	0,86%	0,59	69,37	68,00	67,85	69,88	512K	158
15/07/2024	-1,31%	-0,91	68,78	69,23	68,59	69,65	226K	145
12/07/2024	0,88%	0,61	69,69	69,08	68,76	69,74	64K	115
11/07/2024	1,84%	1,25	69,08	68,04	67,65	69,45	535K	125
10/07/2024	1,25%	0,84	67,83	66,79	66,26	67,83	280K	140
09/07/2024	-1,34%	-0,91	66,99	68,04	66,25	68,04	871K	274
08/07/2024	-1,67%	-1,15	67,90	69,15	67,75	69,35	785K	201
05/07/2024	-0,36%	-0,25	69,05	69,30	68,43	69,30	245K	176
04/07/2024	-0,36%	-0,25	69,30	69,55	69,30	70,00	150K	104
03/07/2024	-1,08%	-0,76	69,55	70,00	69,50	70,24	276K	148
02/07/2024	-0,62%	-0,44	70,31	70,01	70,01	70,95	326K	103
01/07/2024	-0,58%	-0,41	70,75	71,49	69,85	71,49	505K	165
28/06/2024	0,06%	0,04	71,16	71,12	70,52	72,20	246K	186
27/06/2024	-0,11%	-0,08	71,12	71,20	70,70	71,30	216K	75
26/06/2024	1,74%	1,22	71,20	70,51	70,10	71,27	148K	134
25/06/2024	0,23%	0,16	69,98	70,43	69,59	70,50	293K	116
24/06/2024	-1,20%	-0,85	69,82	70,82	69,50	70,82	275K	95
21/06/2024	1,98%	1,37	70,67	69,30	68,95	71,05	774K	212
20/06/2024	1,32%	0,90	69,30	68,39	67,72	69,52	461K	138
19/06/2024	0,78%	0,53	68,40	67,18	67,18	68,54	57K	77
18/06/2024	-0,96%	-0,66	67,87	68,54	67,51	68,95	313K	87
17/06/2024	1,06%	0,72	68,53	67,81	67,81	68,87	58K	88
14/06/2024	-0,28%	-0,19	67,81	68,14	67,31	68,39	741K	223
13/06/2024	-1,48%	-1,02	68,00	68,52	67,64	68,90	190K	103
12/06/2024	1,05%	0,72	69,02	68,44	68,07	69,33	303K	108
11/06/2024	0,38%	0,26	68,30	67,32	67,32	68,30	69K	133
10/06/2024	0,04%	0,03	68,04	68,15	67,83	69,20	218K	251
07/06/2024	-0,61%	-0,42	68,01	68,88	67,81	68,90	259K	101
06/06/2024	-0,64%	-0,44	68,43	69,08	68,06	69,08	132K	75
05/06/2024	-0,92%	-0,64	68,87	69,55	68,50	69,55	2M	1.529
04/06/2024	2,43%	1,65	69,51	67,86	67,86	69,74	331K	138
03/06/2024	-0,80%	-0,55	67,86	67,70	67,20	67,96	571K	169
31/05/2024	5,08%	3,31	68,41	65,24	65,24	69,00	153K	139
29/05/2024	-0,15%	-0,10	65,10	65,20	65,09	66,24	124K	106
28/05/2024	-2,69%	-1,80	65,20	66,99	65,20	66,99	2M	174
27/05/2024	0,39%	0,26	67,00	66,74	66,00	67,29	15K	48
24/05/2024	1,11%	0,73	66,74	66,48	66,29	67,27	212K	84
23/05/2024	-3,68%	-2,52	66,01	68,43	66,01	68,43	423K	151
22/05/2024	0,78%	0,53	68,53	68,18	68,18	68,74	112K	120
21/05/2024	0,19%	0,13	68,00	68,17	68,00	68,55	329K	104
20/05/2024	-1,87%	-1,29	67,87	69,31	67,87	70,01	596K	133
17/05/2024	-1,52%	-1,07	69,16	69,50	69,16	70,28	188K	69
16/05/2024	-0,27%	-0,19	70,23	70,57	70,00	70,70	79K	72
15/05/2024	1,47%	1,02	70,42	69,55	69,55	70,53	325K	76
14/05/2024	-0,91%	-0,64	69,40	70,04	68,97	70,04	152K	85
13/05/2024	-1,44%	-1,02	70,04	71,05	69,93	71,05	155K	90
10/05/2024	3,08%	2,12	71,06	69,08	68,80	71,06	370K	131
09/05/2024	0,69%	0,47	68,94	68,81	68,81	69,30	76K	114
08/05/2024	0,94%	0,64	68,47	67,85	67,83	68,52	112K	86
07/05/2024	-0,79%	-0,54	67,83	68,81	67,70	68,81	230K	133
06/05/2024	-0,13%	-0,09	68,37	68,47	68,31	69,02	555K	147
03/05/2024	-2,27%	-1,59	68,46	70,05	68,25	70,05	532K	146
02/05/2024	-1,30%	-0,92	70,05	71,10	69,79	71,10	1M	1.770
30/04/2024	1,21%	0,85	70,97	70,13	67,76	71,60	215K	135
29/04/2024	0,06%	0,04	70,12	70,23	69,73	70,60	534K	408
26/04/2024	-1,82%	-1,30	70,08	70,92	69,57	70,92	191K	75
25/04/2024	0,38%	0,27	71,38	71,20	71,13	72,10	143K	76
24/04/2024	0,11%	0,08	71,11	70,50	70,31	71,15	140K	99
23/04/2024	-0,42%	-0,30	71,03	71,05	70,55	71,54	93K	43
22/04/2024	1,09%	0,77	71,33	70,57	70,57	71,50	129K	76
19/04/2024	-0,59%	-0,42	70,56	70,50	70,45	71,20	266K	55
18/04/2024	0,50%	0,35	70,98	70,63	70,63	71,18	124K	78
17/04/2024	0,83%	0,58	70,63	69,51	69,50	70,63	240K	75
16/04/2024	1,67%	1,15	70,05	68,90	68,90	70,30	264K	99
15/04/2024	0,64%	0,44	68,90	68,70	68,70	69,60	229K	193
12/04/2024	0,00%	0,00	68,46	68,60	68,34	68,85	105K	129
11/04/2024	0,45%	0,31	68,46	68,14	67,98	68,61	37K	77
10/04/2024	1,04%	0,70	68,15	67,46	67,22	68,18	113K	144
09/04/2024	0,42%	0,28	67,45	66,86	66,59	67,50	117K	95
08/04/2024	-0,71%	-0,48	67,17	67,00	66,95	67,83	187K	138
05/04/2024	-0,51%	-0,35	67,65	68,00	67,44	68,39	276K	130
04/04/2024	-1,83%	-1,27	68,00	69,27	68,00	69,69	238K	114
03/04/2024	-1,37%	-0,96	69,27	70,38	69,27	70,53	202K	97
02/04/2024	-0,72%	-0,51	70,23	70,49	70,04	70,54	37K	83
01/04/2024	0,17%	0,12	70,74	70,70	70,23	71,00	83K	131
28/03/2024	0,74%	0,52	70,62	69,57	69,57	70,77	73K	67
27/03/2024	0,73%	0,51	70,10	69,73	69,48	70,10	168K	137
26/03/2024	0,56%	0,39	69,59	69,29	69,13	69,70	32K	55
25/03/2024	-2,08%	-1,47	69,20	70,66	69,05	70,66	220K	123
22/03/2024	0,24%	0,17	70,67	70,83	70,28	70,91	54K	38
21/03/2024	-0,47%	-0,33	70,50	70,98	70,29	71,05	101K	419
20/03/2024	-0,69%	-0,49	70,83	71,36	70,28	71,36	151K	70
19/03/2024	2,21%	1,54	71,32	70,01	70,01	71,32	206K	74
18/03/2024	0,29%	0,20	69,78	69,59	69,51	70,25	422K	81
15/03/2024	-0,81%	-0,57	69,58	70,08	69,58	70,60	3M	169
14/03/2024	0,04%	0,03	70,15	70,40	69,20	70,40	163K	121
13/03/2024	-4,25%	-3,11	70,12	73,02	70,12	73,31	880K	167
12/03/2024	-0,37%	-0,27	73,23	73,30	73,17	73,73	123K	66
11/03/2024	0,82%	0,60	73,50	72,50	72,45	73,50	193K	151
08/03/2024	1,24%	0,89	72,90	72,16	71,88	73,00	3M	69
07/03/2024	0,01%	0,01	72,01	72,16	71,99	72,79	142K	84
06/03/2024	-0,35%	-0,25	72,00	72,24	72,00	72,78	45K	92
05/03/2024	0,64%	0,46	72,25	71,79	71,60	72,61	297K	120
04/03/2024	-0,21%	-0,15	71,79	71,94	71,35	72,00	180K	121
01/03/2024	-1,45%	-1,06	71,94	73,00	71,67	73,00	5M	135
29/02/2024	-0,88%	-0,65	73,00	73,65	72,50	73,65	291K	130
28/02/2024	1,57%	1,14	73,65	72,66	72,60	73,65	318K	52
27/02/2024	-2,09%	-1,55	72,51	74,00	72,42	74,00	978K	123
26/02/2024	-0,72%	-0,54	74,06	74,60	73,73	74,60	56K	103
23/02/2024	1,61%	1,18	74,60	73,79	73,61	74,60	106K	134
22/02/2024	1,19%	0,86	73,42	73,28	72,56	73,50	175K	185
21/02/2024	0,68%	0,49	72,56	72,98	72,00	72,98	62K	58
20/02/2024	0,31%	0,22	72,07	73,00	71,77	73,00	294K	96
19/02/2024	-0,84%	-0,61	71,85	72,46	71,23	72,62	297K	85
16/02/2024	-0,06%	-0,04	72,46	71,05	71,05	73,36	212K	226
15/02/2024	1,34%	0,96	72,50	71,53	71,45	72,50	185K	114
14/02/2024	-0,47%	-0,34	71,54	71,35	71,20	71,69	73K	124
09/02/2024	-1,62%	-1,18	71,88	73,00	71,66	73,08	498K	100
08/02/2024	2,54%	1,81	73,06	71,98	71,00	73,06	2M	115
07/02/2024	1,28%	0,90	71,25	70,34	70,34	72,08	235K	125
06/02/2024	-1,37%	-0,98	70,35	71,32	69,90	71,32	395K	258
05/02/2024	-3,45%	-2,55	71,33	73,60	70,81	73,85	1M	332
02/02/2024	1,19%	0,87	73,88	73,01	72,61	74,00	184K	77
01/02/2024	0,80%	0,58	73,01	72,43	71,89	73,01	256K	238
31/01/2024	-0,77%	-0,56	72,43	73,04	72,34	73,71	208K	95
30/01/2024	1,19%	0,86	72,99	72,50	72,13	72,99	139K	62
29/01/2024	0,24%	0,17	72,13	72,29	71,21	72,31	85K	78
26/01/2024	-1,34%	-0,98	71,96	72,96	71,80	72,96	1M	68
25/01/2024	-2,09%	-1,56	72,94	74,61	72,90	74,61	301K	53
24/01/2024	0,58%	0,43	74,50	73,51	73,48	74,50	42K	75
23/01/2024	-0,24%	-0,18	74,07	74,79	73,92	74,79	295K	73
22/01/2024	0,38%	0,28	74,25	73,98	73,98	74,81	330K	71
19/01/2024	1,99%	1,44	73,97	72,54	72,54	74,20	352K	81
18/01/2024	1,02%	0,73	72,53	71,80	71,80	72,88	75K	64
17/01/2024	0,17%	0,12	71,80	71,08	71,08	72,10	264K	72
16/01/2024	-	-	71,68	72,50	71,41	72,50	76K	94

Date,Open,High,Low,Close,Volume
26-Jul-24,71.30,71.73,70.51,70.51,283435
25-Jul-24,71.16,72.32,70.64,71.07,99360
24-Jul-24,70.95,72.07,69.38,72.07,312129
23-Jul-24,72.11,72.62,70.80,70.80,324911
22-Jul-24,71.77,72.27,71.43,72.11,211813
19-Jul-24,72.58,72.58,70.86,71.62,50008
18-Jul-24,71.50,72.66,71.50,72.45,1070178
17-Jul-24,70.10,71.72,70.10,71.22,948069
16-Jul-24,68.00,69.88,67.85,69.37,511844
15-Jul-24,69.23,69.65,68.59,68.78,225553
12-Jul-24,69.08,69.74,68.76,69.69,64327
11-Jul-24,68.04,69.45,67.65,69.08,534843
10-Jul-24,66.79,67.83,66.26,67.83,280222
09-Jul-24,68.04,68.04,66.25,66.99,871028
08-Jul-24,69.15,69.35,67.75,67.90,785374
05-Jul-24,69.30,69.30,68.43,69.05,244561
04-Jul-24,69.55,70.00,69.30,69.30,150237
03-Jul-24,70.00,70.24,69.50,69.55,276248
02-Jul-24,70.01,70.95,70.01,70.31,326344
01-Jul-24,71.49,71.49,69.85,70.75,504994
28-Jun-24,71.12,72.20,70.52,71.16,245570
27-Jun-24,71.20,71.30,70.70,71.12,215634
26-Jun-24,70.51,71.27,70.10,71.20,148160
25-Jun-24,70.43,70.50,69.59,69.98,293462
24-Jun-24,70.82,70.82,69.50,69.82,274534
21-Jun-24,69.30,71.05,68.95,70.67,773617
20-Jun-24,68.39,69.52,67.72,69.30,461282
19-Jun-24,67.18,68.54,67.18,68.40,57342
18-Jun-24,68.54,68.95,67.51,67.87,313223
17-Jun-24,67.81,68.87,67.81,68.53,58237
14-Jun-24,68.14,68.39,67.31,67.81,741127
13-Jun-24,68.52,68.90,67.64,68.00,189913
12-Jun-24,68.44,69.33,68.07,69.02,302642
11-Jun-24,67.32,68.30,67.32,68.30,68868
10-Jun-24,68.15,69.20,67.83,68.04,218111
07-Jun-24,68.88,68.90,67.81,68.01,258938
06-Jun-24,69.08,69.08,68.06,68.43,132217
05-Jun-24,69.55,69.55,68.50,68.87,2353808
04-Jun-24,67.86,69.74,67.86,69.51,330925
03-Jun-24,67.70,67.96,67.20,67.86,571030
31-May-24,65.24,69.00,65.24,68.41,153402
29-May-24,65.20,66.24,65.09,65.10,123909
28-May-24,66.99,66.99,65.20,65.20,1877211
27-May-24,66.74,67.29,66.00,67.00,14672
24-May-24,66.48,67.27,66.29,66.74,212388
23-May-24,68.43,68.43,66.01,66.01,422834
22-May-24,68.18,68.74,68.18,68.53,112301
21-May-24,68.17,68.55,68.00,68.00,328832
20-May-24,69.31,70.01,67.87,67.87,595766
17-May-24,69.50,70.28,69.16,69.16,188411
16-May-24,70.57,70.70,70.00,70.23,79119
15-May-24,69.55,70.53,69.55,70.42,325138
14-May-24,70.04,70.04,68.97,69.40,151510
13-May-24,71.05,71.05,69.93,70.04,154573
10-May-24,69.08,71.06,68.80,71.06,370150
09-May-24,68.81,69.30,68.81,68.94,76136
08-May-24,67.85,68.52,67.83,68.47,112314
07-May-24,68.81,68.81,67.70,67.83,230166
06-May-24,68.47,69.02,68.31,68.37,555177
03-May-24,70.05,70.05,68.25,68.46,532198
02-May-24,71.10,71.10,69.79,70.05,1194484
30-Apr-24,70.13,71.60,67.76,70.97,215447
29-Apr-24,70.23,70.60,69.73,70.12,534327
26-Apr-24,70.92,70.92,69.57,70.08,190733
25-Apr-24,71.20,72.10,71.13,71.38,142750
24-Apr-24,70.50,71.15,70.31,71.11,140425
23-Apr-24,71.05,71.54,70.55,71.03,93018
22-Apr-24,70.57,71.50,70.57,71.33,129163
19-Apr-24,70.50,71.20,70.45,70.56,266298
18-Apr-24,70.63,71.18,70.63,70.98,123509
17-Apr-24,69.51,70.63,69.50,70.63,239644
16-Apr-24,68.90,70.30,68.90,70.05,264340
15-Apr-24,68.70,69.60,68.70,68.90,229277
12-Apr-24,68.60,68.85,68.34,68.46,104796
11-Apr-24,68.14,68.61,67.98,68.46,36706
10-Apr-24,67.46,68.18,67.22,68.15,112836
09-Apr-24,66.86,67.50,66.59,67.45,116667
08-Apr-24,67.00,67.83,66.95,67.17,186653
05-Apr-24,68.00,68.39,67.44,67.65,275936
04-Apr-24,69.27,69.69,68.00,68.00,238354
03-Apr-24,70.38,70.53,69.27,69.27,202338
02-Apr-24,70.49,70.54,70.04,70.23,36703
01-Apr-24,70.70,71.00,70.23,70.74,82943
28-Mar-24,69.57,70.77,69.57,70.62,72811
27-Mar-24,69.73,70.10,69.48,70.10,167730
26-Mar-24,69.29,69.70,69.13,69.59,32015
25-Mar-24,70.66,70.66,69.05,69.20,220351
22-Mar-24,70.83,70.91,70.28,70.67,53653
21-Mar-24,70.98,71.05,70.29,70.50,100903
20-Mar-24,71.36,71.36,70.28,70.83,151204
19-Mar-24,70.01,71.32,70.01,71.32,205608
18-Mar-24,69.59,70.25,69.51,69.78,422048
15-Mar-24,70.08,70.60,69.58,69.58,2863087
14-Mar-24,70.40,70.40,69.20,70.15,162679
13-Mar-24,73.02,73.31,70.12,70.12,879625
12-Mar-24,73.30,73.73,73.17,73.23,123363
11-Mar-24,72.50,73.50,72.45,73.50,192927
08-Mar-24,72.16,73.00,71.88,72.90,3469570
07-Mar-24,72.16,72.79,71.99,72.01,142084
06-Mar-24,72.24,72.78,72.00,72.00,44980
05-Mar-24,71.79,72.61,71.60,72.25,297481
04-Mar-24,71.94,72.00,71.35,71.79,179549
01-Mar-24,73.00,73.00,71.67,71.94,4619414
29-Feb-24,73.65,73.65,72.50,73.00,291230
28-Feb-24,72.66,73.65,72.60,73.65,318147
27-Feb-24,74.00,74.00,72.42,72.51,977712
26-Feb-24,74.60,74.60,73.73,74.06,55982
23-Feb-24,73.79,74.60,73.61,74.60,105636
22-Feb-24,73.28,73.50,72.56,73.42,175041
21-Feb-24,72.98,72.98,72.00,72.56,61686
20-Feb-24,73.00,73.00,71.77,72.07,294100
19-Feb-24,72.46,72.62,71.23,71.85,296536
16-Feb-24,71.05,73.36,71.05,72.46,212139
15-Feb-24,71.53,72.50,71.45,72.50,184543
14-Feb-24,71.35,71.69,71.20,71.54,72714
09-Feb-24,73.00,73.08,71.66,71.88,498307
08-Feb-24,71.98,73.06,71.00,73.06,1621594
07-Feb-24,70.34,72.08,70.34,71.25,235073
06-Feb-24,71.32,71.32,69.90,70.35,395154
05-Feb-24,73.60,73.85,70.81,71.33,1118116
02-Feb-24,73.01,74.00,72.61,73.88,184290
01-Feb-24,72.43,73.01,71.89,73.01,255691
31-Jan-24,73.04,73.71,72.34,72.43,207783
30-Jan-24,72.50,72.99,72.13,72.99,139409
29-Jan-24,72.29,72.31,71.21,72.13,84536
26-Jan-24,72.96,72.96,71.80,71.96,1033049
25-Jan-24,74.61,74.61,72.90,72.94,301307
24-Jan-24,73.51,74.50,73.48,74.50,41837
23-Jan-24,74.79,74.79,73.92,74.07,294749
22-Jan-24,73.98,74.81,73.98,74.25,329970
19-Jan-24,72.54,74.20,72.54,73.97,352203
18-Jan-24,71.80,72.88,71.80,72.53,75388
17-Jan-24,71.08,72.10,71.08,71.80,264165
16-Jan-24,72.50,72.50,71.41,71.68,76264

*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