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
menu


Cotação atual, histórico e gráfico do papel: MCDC34

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

empresa: mcdc34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/12/2024-1,18%-1,0890,2191,9689,4291,96219K163
09/12/2024-0,44%-0,4091,2991,9890,2791,98582K186
06/12/20242,25%2,0291,6990,0489,6492,00737K167
05/12/20240,13%0,1289,6789,1188,1689,96307K446
04/12/20240,04%0,0489,5588,2188,2189,55357K120
03/12/20240,69%0,6189,5188,5188,2989,51383K125
02/12/20241,41%1,2488,9088,4688,2489,451M713
29/11/20240,72%0,6387,6686,7086,1192,501M606
28/11/2024-1,65%-1,4687,0388,5187,0390,33420K254
27/11/20243,38%2,8988,4986,4686,0288,49826K439
26/11/2024-0,62%-0,5385,6085,4685,4686,40228K158
25/11/20241,88%1,5986,1384,4884,3386,13443K2.119
22/11/20241,20%1,0084,5483,5483,5484,65543K139
21/11/2024-1,11%-0,9483,5483,1082,6184,141M203
19/11/20240,24%0,2084,4884,2883,1784,48311K142
18/11/2024-2,96%-2,5784,2886,9483,7186,94643K237
14/11/20240,30%0,2686,8586,8585,8886,93260K159
13/11/20240,22%0,1986,5986,4085,5286,59114K161
12/11/2024-0,77%-0,6786,4087,0785,9287,16212K367
11/11/20241,39%1,1987,0785,8885,8888,09573K208
08/11/20242,63%2,2085,8884,5384,5387,03670K287
07/11/20240,34%0,2883,6884,2482,8484,72666K191
06/11/2024-2,97%-2,5583,4086,6083,2587,241M433
05/11/20241,44%1,2285,9584,7484,4985,95287K167
04/11/2024-2,02%-1,7584,7386,6984,2486,69293K233
01/11/20241,31%1,1286,4885,6584,6486,65895K284
31/10/20240,62%0,5385,3684,6183,9285,362M418
30/10/2024-0,25%-0,2184,8385,4083,8785,40214K183
29/10/2024-0,25%-0,2185,0484,5583,1086,551M314
28/10/20241,54%1,2985,2584,9684,7085,39550K348
25/10/2024-3,48%-3,0383,9686,6283,5086,622M381
24/10/2024-0,57%-0,5086,9985,6985,3186,99982K405
23/10/2024-2,90%-2,6187,4983,7983,0787,492M675
22/10/2024-0,22%-0,2090,1090,3089,1690,30175K571
21/10/20240,69%0,6290,3090,7089,6091,00133K121
18/10/20240,59%0,5389,6889,1088,8190,3278K126
17/10/20241,12%0,9989,1588,4588,4589,3532K84
16/10/2024-1,45%-1,3088,1689,4688,1689,46207K125
15/10/20243,06%2,6689,4687,0087,0089,46821K118
14/10/20241,04%0,8986,8086,6985,4086,80180K139
11/10/20241,07%0,9185,9185,7384,6586,08277K115
10/10/2024-0,09%-0,0885,0084,8784,5185,4575K90
09/10/20242,20%1,8385,0883,9883,7685,20177K134
08/10/20240,49%0,4183,2580,8680,8683,76131K114
07/10/2024-0,62%-0,5282,8483,3682,4083,48137K122
04/10/20240,57%0,4783,3683,6082,5283,80275K85
03/10/2024-0,61%-0,5182,8983,4582,7283,5489K108
02/10/20240,82%0,6883,4081,9981,4483,40117K142
01/10/2024-0,82%-0,6882,7283,3982,2483,391M685
30/09/2024-0,12%-0,1083,4083,0882,4883,405M871
27/09/20240,51%0,4283,5081,7881,7883,501M113
26/09/20240,68%0,5683,0882,5281,8283,086M100
25/09/20240,65%0,5382,5281,0381,0382,60222K118
24/09/2024-0,52%-0,4381,9980,7780,7782,2540K100
23/09/20240,39%0,3282,4282,2582,1083,43562K231
20/09/20242,83%2,2682,1080,0079,9682,102M141
19/09/20240,43%0,3479,8479,9978,8679,9993K97
18/09/2024-1,14%-0,9279,5080,4279,0080,80145K115
17/09/2024-1,65%-1,3580,4282,4880,4082,48407K134
16/09/2024-0,40%-0,3381,7782,2181,2582,65118K130
13/09/2024-0,06%-0,0582,1081,8581,6082,45251K125
12/09/20240,42%0,3482,1582,1981,6082,3795K94
11/09/2024-0,52%-0,4381,8182,1180,5682,16100K142
10/09/20241,08%0,8882,2480,2980,2982,98570K166
09/09/20240,10%0,0881,3681,2880,8381,8585K129
06/09/20241,61%1,2981,2880,7979,5481,68464K166
05/09/2024-0,76%-0,6179,9981,2379,8381,23371K95
04/09/20240,85%0,6880,6079,5279,5281,32112K140
03/09/2024-1,85%-1,5179,9281,2379,8481,271M762
02/09/20241,21%0,9781,4381,2481,2383,93302K146
30/08/2024-0,59%-0,4880,4681,7080,4683,00593K329
29/08/20241,28%1,0280,9479,3679,3681,50307K118
28/08/20240,50%0,4079,9280,3279,1780,51159K117
27/08/20240,84%0,6679,5278,8778,8779,8871K81
26/08/2024-0,28%-0,2278,8679,0878,7280,20439K137
23/08/2024-2,36%-1,9179,0880,9978,9680,99293K122
22/08/20242,26%1,7980,9980,0580,0080,99354K140
21/08/20241,33%1,0479,2076,5976,5979,65133K144
20/08/20240,21%0,1678,1678,2077,8879,26117K170
19/08/20242,30%1,7578,0076,2576,2478,00193K159
16/08/20240,53%0,4076,2575,8574,5276,57172K134
15/08/20241,98%1,4775,8574,3874,2075,85136K131
14/08/20240,99%0,7374,3873,6573,2274,3850K97
13/08/2024-1,01%-0,7573,6574,4573,4374,66118K115
12/08/20240,27%0,2074,4074,9072,8774,90108K162
09/08/2024-2,16%-1,6474,2075,6873,4975,68140K136
08/08/20241,13%0,8575,8475,7575,4176,7563K106
07/08/2024-1,54%-1,1774,9975,9074,9976,8059K100
06/08/2024-1,14%-0,8876,1675,4975,4977,28523K136
05/08/2024-2,49%-1,9777,0477,4276,7780,40944K266
02/08/20242,70%2,0879,0177,6976,8079,04281K196
01/08/20242,40%1,8076,9375,7074,3477,07440K606
31/07/2024-0,36%-0,2775,1375,6074,2775,68361K198
30/07/20242,86%2,1075,4073,8973,3675,40618K121
29/07/20243,96%2,7973,3069,9869,9874,401M1.071
26/07/2024-0,79%-0,5670,5171,3070,5171,73283K118
25/07/2024-1,39%-1,0071,0771,1670,6472,3299K93
24/07/20241,79%1,2772,0770,9569,3872,07312K170
23/07/2024-1,82%-1,3170,8072,1170,8072,62325K138
22/07/20240,68%0,4972,1171,7771,4372,27212K111
19/07/2024-1,15%-0,8371,6272,5870,8672,5850K107
18/07/20241,73%1,2372,4571,5071,5072,661M156
17/07/20242,67%1,8571,2270,1070,1071,72948K194
16/07/20240,86%0,5969,3768,0067,8569,88512K158
15/07/2024-1,31%-0,9168,7869,2368,5969,65226K145
12/07/20240,88%0,6169,6969,0868,7669,7464K115
11/07/20241,84%1,2569,0868,0467,6569,45535K125
10/07/20241,25%0,8467,8366,7966,2667,83280K140
09/07/2024-1,34%-0,9166,9968,0466,2568,04871K274
08/07/2024-1,67%-1,1567,9069,1567,7569,35785K201
05/07/2024-0,36%-0,2569,0569,3068,4369,30245K176
04/07/2024-0,36%-0,2569,3069,5569,3070,00150K104
03/07/2024-1,08%-0,7669,5570,0069,5070,24276K148
02/07/2024-0,62%-0,4470,3170,0170,0170,95326K103
01/07/2024-0,58%-0,4170,7571,4969,8571,49505K165
28/06/20240,06%0,0471,1671,1270,5272,20246K186
27/06/2024-0,11%-0,0871,1271,2070,7071,30216K75
26/06/20241,74%1,2271,2070,5170,1071,27148K134
25/06/20240,23%0,1669,9870,4369,5970,50293K116
24/06/2024-1,20%-0,8569,8270,8269,5070,82275K95
21/06/20241,98%1,3770,6769,3068,9571,05774K212
20/06/20241,32%0,9069,3068,3967,7269,52461K138
19/06/20240,78%0,5368,4067,1867,1868,5457K77
18/06/2024-0,96%-0,6667,8768,5467,5168,95313K87
17/06/20241,06%0,7268,5367,8167,8168,8758K88
14/06/2024-0,28%-0,1967,8168,1467,3168,39741K223
13/06/2024-1,48%-1,0268,0068,5267,6468,90190K103
12/06/20241,05%0,7269,0268,4468,0769,33303K108
11/06/20240,38%0,2668,3067,3267,3268,3069K133
10/06/20240,04%0,0368,0468,1567,8369,20218K251
07/06/2024-0,61%-0,4268,0168,8867,8168,90259K101
06/06/2024-0,64%-0,4468,4369,0868,0669,08132K75
05/06/2024-0,92%-0,6468,8769,5568,5069,552M1.529
04/06/2024--69,5167,8667,8669,74331K138


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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