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
29/11/2023	0,22%	0,15	69,00	68,86	68,26	69,49	56K	104
28/11/2023	-0,33%	-0,23	68,85	69,06	68,55	69,50	498K	127
27/11/2023	-0,04%	-0,03	69,08	69,11	68,84	69,64	43K	74
24/11/2023	-1,20%	-0,84	69,11	69,95	68,82	69,95	167K	259
23/11/2023	1,32%	0,91	69,95	69,50	67,42	70,00	20K	96
22/11/2023	0,51%	0,35	69,04	67,50	67,50	69,28	142K	85
21/11/2023	1,42%	0,96	68,69	67,74	67,74	68,83	215K	90
20/11/2023	-0,04%	-0,03	67,73	67,10	67,02	67,80	99K	743
17/11/2023	1,00%	0,67	67,76	67,10	67,10	67,91	2M	121
16/11/2023	1,59%	1,05	67,09	66,07	65,70	67,16	324K	116
14/11/2023	0,43%	0,28	66,04	66,45	65,46	66,45	89K	80

13/11/2023	-0,02%	-0,01	65,76	65,77	65,66	66,36	642K	877
10/11/2023	0,05%	0,03	65,77	65,74	65,37	65,93	66K	74
09/11/2023	-0,08%	-0,05	65,74	65,79	65,34	65,91	246K	74
08/11/2023	0,81%	0,53	65,79	65,27	65,27	66,01	106K	78
07/11/2023	-0,61%	-0,40	65,26	65,66	65,26	65,71	229K	106
06/11/2023	-0,48%	-0,32	65,66	65,98	65,47	66,01	189K	111
03/11/2023	1,41%	0,92	65,98	65,07	65,07	66,01	59K	90
01/11/2023	-1,44%	-0,95	65,06	66,01	64,91	66,28	272K	270
31/10/2023	0,69%	0,45	66,01	66,05	65,67	66,50	193K	99
30/10/2023	2,41%	1,54	65,56	65,50	63,56	66,18	604K	118
27/10/2023	0,34%	0,22	64,02	63,75	63,30	64,21	166K	72
26/10/2023	-1,39%	-0,90	63,80	64,00	63,80	64,87	215K	69
25/10/2023	0,73%	0,47	64,70	64,23	64,14	64,82	375K	65
24/10/2023	0,36%	0,23	64,23	64,00	64,00	64,44	46K	80
23/10/2023	-1,34%	-0,87	64,00	64,40	63,90	64,80	68K	87
20/10/2023	-0,83%	-0,54	64,87	65,97	64,87	65,97	80K	204
19/10/2023	1,44%	0,93	65,41	65,99	65,15	65,99	413K	81
18/10/2023	2,06%	1,30	64,48	63,14	63,14	64,97	878K	97
17/10/2023	0,21%	0,13	63,18	63,42	62,58	63,53	54K	218
16/10/2023	-1,61%	-1,03	63,05	64,08	62,82	64,08	158K	162
13/10/2023	1,30%	0,82	64,08	62,87	62,40	64,08	479K	150
11/10/2023	-0,57%	-0,36	63,26	63,64	63,10	64,02	2M	117
10/10/2023	-0,28%	-0,18	63,62	65,08	63,60	65,08	424K	172
09/10/2023	-0,64%	-0,41	63,80	64,20	63,80	64,56	460K	141
06/10/2023	-1,25%	-0,81	64,21	65,08	64,00	65,87	770K	154
05/10/2023	-1,26%	-0,83	65,02	66,15	65,02	66,42	814K	493
04/10/2023	0,09%	0,06	65,85	65,11	65,11	66,01	115K	101
03/10/2023	0,60%	0,39	65,79	65,40	65,05	65,79	95K	98
02/10/2023	-1,33%	-0,88	65,40	66,16	65,40	66,64	843K	278
29/09/2023	-0,75%	-0,50	66,28	67,06	65,73	67,06	525K	160
28/09/2023	0,77%	0,51	66,78	66,51	66,51	67,20	119K	64
27/09/2023	-1,82%	-1,23	66,27	66,22	66,22	67,55	382K	97
26/09/2023	0,76%	0,51	67,50	67,05	66,35	67,50	2M	118
25/09/2023	-0,07%	-0,05	66,99	68,10	66,97	68,10	551K	127
22/09/2023	0,04%	0,03	67,04	68,29	66,87	68,29	201K	78
21/09/2023	-0,89%	-0,60	67,01	67,61	67,01	68,39	196K	83
20/09/2023	-0,31%	-0,21	67,61	67,66	67,34	68,04	50K	230
19/09/2023	0,65%	0,44	67,82	67,43	67,27	67,90	234K	93
18/09/2023	-0,62%	-0,42	67,38	67,80	67,27	68,00	237K	149
15/09/2023	-2,42%	-1,68	67,80	69,48	67,78	69,72	560K	149
14/09/2023	0,40%	0,28	69,48	69,39	68,88	69,69	84K	133
13/09/2023	-0,70%	-0,49	69,20	68,91	68,91	69,72	324K	56
12/09/2023	0,97%	0,67	69,69	69,03	68,81	69,69	27K	61
11/09/2023	-0,62%	-0,43	69,02	69,50	68,75	69,50	92K	95
08/09/2023	0,99%	0,68	69,45	69,15	69,15	69,91	391K	87
06/09/2023	-0,76%	-0,53	68,77	69,96	68,48	69,96	321K	111
05/09/2023	0,43%	0,30	69,30	69,00	69,00	70,00	909K	97
04/09/2023	-0,99%	-0,69	69,00	69,45	68,70	69,45	48K	139
01/09/2023	0,29%	0,20	69,69	69,48	68,90	69,69	399K	160
31/08/2023	0,71%	0,49	69,49	69,00	69,00	70,98	108K	106
30/08/2023	0,36%	0,25	69,00	69,05	68,60	69,42	72K	75
29/08/2023	-0,59%	-0,41	68,75	69,16	68,37	69,76	323K	100
28/08/2023	-0,52%	-0,36	69,16	69,55	69,16	69,96	230K	64
25/08/2023	0,70%	0,48	69,52	68,58	68,58	69,73	280K	49
24/08/2023	0,98%	0,67	69,04	68,38	68,38	69,29	227K	80
23/08/2023	-1,09%	-0,75	68,37	69,06	68,33	69,61	159K	117
22/08/2023	-0,66%	-0,46	69,12	69,58	68,94	69,60	191K	93
21/08/2023	0,40%	0,28	69,58	69,30	69,30	70,38	321K	211
18/08/2023	-1,23%	-0,86	69,30	71,00	69,30	71,00	85K	62
17/08/2023	-1,31%	-0,93	70,16	71,09	70,16	71,34	92K	66
16/08/2023	-1,18%	-0,85	71,09	70,50	70,50	71,94	162K	68
15/08/2023	0,52%	0,37	71,94	70,20	70,20	72,02	293K	64
14/08/2023	1,10%	0,78	71,57	70,79	70,79	71,71	80K	97
11/08/2023	1,01%	0,71	70,79	70,16	70,16	70,79	113K	68
10/08/2023	-0,88%	-0,62	70,08	70,65	69,80	70,66	54K	78
09/08/2023	0,01%	0,01	70,70	70,69	70,50	71,05	39K	60
08/08/2023	-0,60%	-0,43	70,69	71,30	70,64	71,50	278K	65
07/08/2023	1,56%	1,09	71,12	70,03	70,03	71,33	363K	203
04/08/2023	-1,52%	-1,08	70,03	71,74	69,81	71,74	318K	108
03/08/2023	2,17%	1,51	71,11	69,26	69,26	71,15	401K	102
02/08/2023	0,51%	0,35	69,60	69,25	69,25	70,58	323K	104
01/08/2023	0,36%	0,25	69,25	69,26	69,25	70,29	2M	4.475
31/07/2023	-0,72%	-0,50	69,00	69,89	68,83	69,89	657K	161
28/07/2023	-0,86%	-0,60	69,50	70,10	69,35	70,32	250K	125
27/07/2023	2,04%	1,40	70,10	69,33	67,99	70,60	740K	711
26/07/2023	-1,35%	-0,94	68,70	69,64	68,62	69,64	404K	173
25/07/2023	-0,29%	-0,20	69,64	69,84	69,11	70,32	448K	1.377
24/07/2023	-1,16%	-0,82	69,84	70,66	69,79	70,70	421K	203
21/07/2023	-0,80%	-0,57	70,66	71,23	70,58	71,41	2M	110
20/07/2023	1,14%	0,80	71,23	70,43	70,24	71,37	347K	96
19/07/2023	-0,20%	-0,14	70,43	70,56	70,30	71,00	176K	148
18/07/2023	-0,68%	-0,48	70,57	71,04	70,20	71,04	312K	101
17/07/2023	1,00%	0,70	71,05	70,76	70,76	71,76	173K	184
14/07/2023	-0,54%	-0,38	70,35	71,38	70,35	71,38	219K	650
13/07/2023	-0,56%	-0,40	70,73	71,13	70,70	71,21	166K	164
12/07/2023	0,45%	0,32	71,13	71,79	70,84	71,79	101K	149
11/07/2023	-1,35%	-0,97	70,81	71,79	70,81	72,76	272K	102
10/07/2023	1,01%	0,72	71,78	71,06	70,91	72,00	343K	122
07/07/2023	-2,16%	-1,57	71,06	72,99	70,95	72,99	202K	157
06/07/2023	0,90%	0,65	72,63	71,98	71,77	72,77	388K	211
05/07/2023	1,32%	0,94	71,98	71,10	71,10	72,03	1M	245
04/07/2023	-1,33%	-0,96	71,04	72,00	70,80	72,76	85K	124
03/07/2023	0,28%	0,20	72,00	71,00	69,00	72,00	2M	2.560
30/06/2023	0,45%	0,32	71,80	71,46	71,13	71,80	108K	214
29/06/2023	0,68%	0,48	71,48	70,56	70,56	71,64	466K	135
28/06/2023	1,46%	1,02	71,00	70,21	70,21	71,00	168K	152
27/06/2023	0,81%	0,56	69,98	69,42	68,60	70,00	244K	265
26/06/2023	-0,24%	-0,17	69,42	69,15	68,58	69,42	152K	161
23/06/2023	-0,53%	-0,37	69,59	70,10	69,30	70,30	304K	212
22/06/2023	-0,31%	-0,22	69,96	70,08	69,51	70,44	276K	148
21/06/2023	-0,79%	-0,56	70,18	71,44	70,11	71,44	263K	151
20/06/2023	1,61%	1,12	70,74	69,79	69,79	71,08	238K	140
19/06/2023	-2,49%	-1,78	69,62	71,40	69,25	71,40	268K	131
16/06/2023	1,46%	1,03	71,40	70,49	70,49	71,57	672K	391
15/06/2023	1,59%	1,10	70,37	69,40	69,40	70,47	221K	194
14/06/2023	-1,18%	-0,83	69,27	69,99	69,27	70,26	148K	176
13/06/2023	-0,07%	-0,05	70,10	69,94	69,80	70,38	212K	167
12/06/2023	0,19%	0,13	70,15	70,03	69,87	70,53	109K	196
09/06/2023	0,81%	0,56	70,02	69,61	69,60	70,18	464K	154
07/06/2023	-0,33%	-0,23	69,46	69,68	69,21	70,06	243K	149
06/06/2023	-2,09%	-1,49	69,69	70,83	69,29	71,80	876K	351
05/06/2023	-0,89%	-0,64	71,18	71,80	70,90	71,91	1M	201
02/06/2023	-1,24%	-0,90	71,82	72,45	70,56	72,66	176K	363
01/06/2023	0,72%	0,52	72,72	72,64	71,68	74,91	4M	2.184
31/05/2023	-0,07%	-0,05	72,20	72,25	71,94	72,64	543K	78
30/05/2023	1,05%	0,75	72,25	71,50	71,50	72,33	137K	134
29/05/2023	0,70%	0,50	71,50	71,00	70,52	71,84	36K	72
26/05/2023	-1,95%	-1,41	71,00	72,41	71,00	72,41	538K	75
25/05/2023	2,27%	1,61	72,41	70,80	70,80	72,41	74K	81
24/05/2023	-0,44%	-0,31	70,80	70,89	70,41	71,05	279K	61
23/05/2023	-1,03%	-0,74	71,11	71,86	70,77	71,86	880K	136
22/05/2023	-2,91%	-2,15	71,85	73,14	71,85	73,74	928K	147
19/05/2023	-	-	74,00	73,68	73,03	74,00	219K	139

Date,Open,High,Low,Close,Volume
29-Nov-23,68.86,69.49,68.26,69.00,55772
28-Nov-23,69.06,69.50,68.55,68.85,497849
27-Nov-23,69.11,69.64,68.84,69.08,43392
24-Nov-23,69.95,69.95,68.82,69.11,167307
23-Nov-23,69.50,70.00,67.42,69.95,20162
22-Nov-23,67.50,69.28,67.50,69.04,142382
21-Nov-23,67.74,68.83,67.74,68.69,215184
20-Nov-23,67.10,67.80,67.02,67.73,98923
17-Nov-23,67.10,67.91,67.10,67.76,1515659
16-Nov-23,66.07,67.16,65.70,67.09,324012
14-Nov-23,66.45,66.45,65.46,66.04,88638
13-Nov-23,65.77,66.36,65.66,65.76,641587
10-Nov-23,65.74,65.93,65.37,65.77,65882
09-Nov-23,65.79,65.91,65.34,65.74,245690
08-Nov-23,65.27,66.01,65.27,65.79,106338
07-Nov-23,65.66,65.71,65.26,65.26,228846
06-Nov-23,65.98,66.01,65.47,65.66,189324
03-Nov-23,65.07,66.01,65.07,65.98,58944
01-Nov-23,66.01,66.28,64.91,65.06,272451
31-Oct-23,66.05,66.50,65.67,66.01,193051
30-Oct-23,65.50,66.18,63.56,65.56,604446
27-Oct-23,63.75,64.21,63.30,64.02,166128
26-Oct-23,64.00,64.87,63.80,63.80,214739
25-Oct-23,64.23,64.82,64.14,64.70,374836
24-Oct-23,64.00,64.44,64.00,64.23,46074
23-Oct-23,64.40,64.80,63.90,64.00,68270
20-Oct-23,65.97,65.97,64.87,64.87,80120
19-Oct-23,65.99,65.99,65.15,65.41,412758
18-Oct-23,63.14,64.97,63.14,64.48,878261
17-Oct-23,63.42,63.53,62.58,63.18,53777
16-Oct-23,64.08,64.08,62.82,63.05,158151
13-Oct-23,62.87,64.08,62.40,64.08,478659
11-Oct-23,63.64,64.02,63.10,63.26,2167841
10-Oct-23,65.08,65.08,63.60,63.62,424089
09-Oct-23,64.20,64.56,63.80,63.80,459615
06-Oct-23,65.08,65.87,64.00,64.21,770109
05-Oct-23,66.15,66.42,65.02,65.02,814398
04-Oct-23,65.11,66.01,65.11,65.85,114941
03-Oct-23,65.40,65.79,65.05,65.79,94834
02-Oct-23,66.16,66.64,65.40,65.40,843221
29-Sep-23,67.06,67.06,65.73,66.28,524846
28-Sep-23,66.51,67.20,66.51,66.78,118689
27-Sep-23,66.22,67.55,66.22,66.27,382059
26-Sep-23,67.05,67.50,66.35,67.50,1506865
25-Sep-23,68.10,68.10,66.97,66.99,551376
22-Sep-23,68.29,68.29,66.87,67.04,201242
21-Sep-23,67.61,68.39,67.01,67.01,195577
20-Sep-23,67.66,68.04,67.34,67.61,49931
19-Sep-23,67.43,67.90,67.27,67.82,234442
18-Sep-23,67.80,68.00,67.27,67.38,237096
15-Sep-23,69.48,69.72,67.78,67.80,560449
14-Sep-23,69.39,69.69,68.88,69.48,83910
13-Sep-23,68.91,69.72,68.91,69.20,323750
12-Sep-23,69.03,69.69,68.81,69.69,26560
11-Sep-23,69.50,69.50,68.75,69.02,91851
08-Sep-23,69.15,69.91,69.15,69.45,390933
06-Sep-23,69.96,69.96,68.48,68.77,321108
05-Sep-23,69.00,70.00,69.00,69.30,909316
04-Sep-23,69.45,69.45,68.70,69.00,47772
01-Sep-23,69.48,69.69,68.90,69.69,399037
31-Aug-23,69.00,70.98,69.00,69.49,108015
30-Aug-23,69.05,69.42,68.60,69.00,72114
29-Aug-23,69.16,69.76,68.37,68.75,322578
28-Aug-23,69.55,69.96,69.16,69.16,230244
25-Aug-23,68.58,69.73,68.58,69.52,280289
24-Aug-23,68.38,69.29,68.38,69.04,227197
23-Aug-23,69.06,69.61,68.33,68.37,158762
22-Aug-23,69.58,69.60,68.94,69.12,190770
21-Aug-23,69.30,70.38,69.30,69.58,320879
18-Aug-23,71.00,71.00,69.30,69.30,85283
17-Aug-23,71.09,71.34,70.16,70.16,91680
16-Aug-23,70.50,71.94,70.50,71.09,162286
15-Aug-23,70.20,72.02,70.20,71.94,293280
14-Aug-23,70.79,71.71,70.79,71.57,80185
11-Aug-23,70.16,70.79,70.16,70.79,113344
10-Aug-23,70.65,70.66,69.80,70.08,53892
09-Aug-23,70.69,71.05,70.50,70.70,38837
08-Aug-23,71.30,71.50,70.64,70.69,278257
07-Aug-23,70.03,71.33,70.03,71.12,363056
04-Aug-23,71.74,71.74,69.81,70.03,317685
03-Aug-23,69.26,71.15,69.26,71.11,400911
02-Aug-23,69.25,70.58,69.25,69.60,322889
01-Aug-23,69.26,70.29,69.25,69.25,1676178
31-Jul-23,69.89,69.89,68.83,69.00,657083
28-Jul-23,70.10,70.32,69.35,69.50,250469
27-Jul-23,69.33,70.60,67.99,70.10,739680
26-Jul-23,69.64,69.64,68.62,68.70,403726
25-Jul-23,69.84,70.32,69.11,69.64,448442
24-Jul-23,70.66,70.70,69.79,69.84,420685
21-Jul-23,71.23,71.41,70.58,70.66,1677824
20-Jul-23,70.43,71.37,70.24,71.23,346739
19-Jul-23,70.56,71.00,70.30,70.43,175669
18-Jul-23,71.04,71.04,70.20,70.57,311855
17-Jul-23,70.76,71.76,70.76,71.05,173154
14-Jul-23,71.38,71.38,70.35,70.35,219216
13-Jul-23,71.13,71.21,70.70,70.73,166094
12-Jul-23,71.79,71.79,70.84,71.13,100776
11-Jul-23,71.79,72.76,70.81,70.81,271581
10-Jul-23,71.06,72.00,70.91,71.78,342723
07-Jul-23,72.99,72.99,70.95,71.06,201572
06-Jul-23,71.98,72.77,71.77,72.63,387782
05-Jul-23,71.10,72.03,71.10,71.98,1142922
04-Jul-23,72.00,72.76,70.80,71.04,84872
03-Jul-23,71.00,72.00,69.00,72.00,1814525
30-Jun-23,71.46,71.80,71.13,71.80,107669
29-Jun-23,70.56,71.64,70.56,71.48,465529
28-Jun-23,70.21,71.00,70.21,71.00,168029
27-Jun-23,69.42,70.00,68.60,69.98,243666
26-Jun-23,69.15,69.42,68.58,69.42,151808
23-Jun-23,70.10,70.30,69.30,69.59,304156
22-Jun-23,70.08,70.44,69.51,69.96,276420
21-Jun-23,71.44,71.44,70.11,70.18,263179
20-Jun-23,69.79,71.08,69.79,70.74,238477
19-Jun-23,71.40,71.40,69.25,69.62,267863
16-Jun-23,70.49,71.57,70.49,71.40,671683
15-Jun-23,69.40,70.47,69.40,70.37,220646
14-Jun-23,69.99,70.26,69.27,69.27,147790
13-Jun-23,69.94,70.38,69.80,70.10,211636
12-Jun-23,70.03,70.53,69.87,70.15,108903
09-Jun-23,69.61,70.18,69.60,70.02,464479
07-Jun-23,69.68,70.06,69.21,69.46,243193
06-Jun-23,70.83,71.80,69.29,69.69,876042
05-Jun-23,71.80,71.91,70.90,71.18,1494627
02-Jun-23,72.45,72.66,70.56,71.82,176306
01-Jun-23,72.64,74.91,71.68,72.72,3976787
31-May-23,72.25,72.64,71.94,72.20,542521
30-May-23,71.50,72.33,71.50,72.25,136846
29-May-23,71.00,71.84,70.52,71.50,36114
26-May-23,72.41,72.41,71.00,71.00,538173
25-May-23,70.80,72.41,70.80,72.41,73541
24-May-23,70.89,71.05,70.41,70.80,279004
23-May-23,71.86,71.86,70.77,71.11,879516
22-May-23,73.14,73.74,71.85,71.85,927937
19-May-23,73.68,74.00,73.03,74.00,219018

*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