Cotação atual, histórico e gráfico do papel: MCHF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/09/2021 | 0,30% | 0,03 | 10,03 | 10,04 | 9,93 | 10,04 | 73K | 232 |
| 15/09/2021 | -0,30% | -0,03 | 10,00 | 10,03 | 9,81 | 10,08 | 519K | 423 |
| 14/09/2021 | 0,30% | 0,03 | 10,03 | 9,98 | 9,91 | 10,04 | 93K | 610 |
| 13/09/2021 | 0,10% | 0,01 | 10,00 | 10,01 | 9,66 | 10,18 | 396K | 487 |
| 10/09/2021 | -1,58% | -0,16 | 9,99 | 10,15 | 9,99 | 10,47 | 435K | 693 |
| 09/09/2021 | 1,50% | 0,15 | 10,15 | 10,15 | 10,05 | 10,15 | 37K | 63 |
| 08/09/2021 | -0,60% | -0,06 | 10,00 | 10,06 | 9,96 | 10,18 | 268K | 311 |
| 06/09/2021 | 0,50% | 0,05 | 10,06 | 10,09 | 9,99 | 10,09 | 32K | 57 |
| 03/09/2021 | 0,00% | 0,00 | 10,01 | 10,09 | 9,95 | 10,09 | 118K | 78 |
| 02/09/2021 | 0,00% | 0,00 | 10,01 | 10,01 | 10,01 | 10,10 | 19K | 55 |
| 01/09/2021 | -0,89% | -0,09 | 10,01 | 10,10 | 9,86 | 10,14 | 101K | 69 |
|
|
| 31/08/2021 | 1,00% | 0,10 | 10,10 | 10,00 | 9,94 | 10,10 | 353K | 432 |
| 30/08/2021 | -0,10% | -0,01 | 10,00 | 10,27 | 9,86 | 10,27 | 143K | 765 |
| 27/08/2021 | 0,00% | 0,00 | 10,01 | 9,93 | 9,83 | 10,25 | 342K | 437 |
| 26/08/2021 | 0,10% | 0,01 | 10,01 | 10,16 | 9,70 | 10,22 | 609K | 269 |
| 25/08/2021 | -2,25% | -0,23 | 10,00 | 10,24 | 9,61 | 10,24 | 1M | 2.235 |
| 24/08/2021 | 2,20% | 0,22 | 10,23 | 10,08 | 10,08 | 10,24 | 105K | 20 |
| 23/08/2021 | 0,10% | 0,01 | 10,01 | 10,00 | 10,00 | 10,30 | 259K | 158 |
| 20/08/2021 | -0,20% | -0,02 | 10,00 | 10,02 | 10,00 | 10,20 | 253K | 122 |
| 19/08/2021 | 0,10% | 0,01 | 10,02 | 10,08 | 9,50 | 10,20 | 336K | 120 |
| 18/08/2021 | 0,00% | 0,00 | 10,01 | 10,11 | 10,00 | 10,20 | 1M | 329 |
| 17/08/2021 | -0,10% | -0,01 | 10,01 | 10,03 | 9,90 | 10,14 | 349K | 985 |
| 16/08/2021 | -0,10% | -0,01 | 10,02 | 10,03 | 10,00 | 10,09 | 82K | 84 |
| 13/08/2021 | 0,20% | 0,02 | 10,03 | 10,01 | 10,00 | 10,40 | 94K | 103 |
| 12/08/2021 | 0,10% | 0,01 | 10,01 | 9,96 | 9,91 | 10,09 | 573K | 143 |
| 11/08/2021 | -0,20% | -0,02 | 10,00 | 10,20 | 9,98 | 10,20 | 489K | 144 |
| 10/08/2021 | 0,20% | 0,02 | 10,02 | 10,12 | 10,02 | 10,20 | 186K | 30 |
| 09/08/2021 | 0,00% | 0,00 | 10,00 | 10,08 | 10,00 | 10,10 | 142K | 42 |
| 06/08/2021 | -0,10% | -0,01 | 10,00 | 10,00 | 10,00 | 10,15 | 159K | 44 |
| 05/08/2021 | -1,38% | -0,14 | 10,01 | 10,20 | 10,00 | 10,48 | 963K | 1.328 |
| 04/08/2021 | -3,33% | -0,35 | 10,15 | 10,42 | 10,15 | 10,42 | 234K | 47 |
| 03/08/2021 | 0,96% | 0,10 | 10,50 | 10,40 | 10,17 | 10,50 | 386K | 197 |
| 02/08/2021 | 2,26% | 0,23 | 10,40 | 10,24 | 10,24 | 10,40 | 61K | 13 |
| 30/07/2021 | -2,21% | -0,23 | 10,17 | 10,28 | 10,03 | 10,30 | 305K | 637 |
| 29/07/2021 | 2,46% | 0,25 | 10,40 | 10,14 | 10,12 | 10,47 | 191K | 24 |
| 28/07/2021 | -2,31% | -0,24 | 10,15 | 10,39 | 10,15 | 10,39 | 298K | 45 |
| 27/07/2021 | 0,87% | 0,09 | 10,39 | 10,40 | 10,09 | 10,40 | 357K | 56 |
| 26/07/2021 | -0,87% | -0,09 | 10,30 | 10,30 | 10,06 | 10,40 | 356K | 229 |
| 23/07/2021 | 0,48% | 0,05 | 10,39 | 10,25 | 10,06 | 10,39 | 357K | 279 |
| 22/07/2021 | -0,96% | -0,10 | 10,34 | 10,36 | 10,13 | 10,42 | 120K | 25 |
| 21/07/2021 | 2,35% | 0,24 | 10,44 | 10,47 | 10,01 | 10,48 | 1M | 1.415 |
| 20/07/2021 | -0,20% | -0,02 | 10,20 | 10,32 | 10,11 | 10,57 | 499K | 808 |
| 19/07/2021 | 0,20% | 0,02 | 10,22 | 10,20 | 10,20 | 10,36 | 298K | 32 |
| 16/07/2021 | 0,00% | 0,00 | 10,20 | 10,03 | 10,03 | 10,38 | 233K | 207 |
| 15/07/2021 | 0,10% | 0,01 | 10,20 | 10,29 | 10,05 | 10,29 | 362K | 140 |
| 14/07/2021 | -0,59% | -0,06 | 10,19 | 10,25 | 10,01 | 10,49 | 477K | 1.324 |
| 13/07/2021 | -2,19% | -0,23 | 10,25 | 10,48 | 10,10 | 10,49 | 310K | 314 |
| 12/07/2021 | 1,75% | 0,18 | 10,48 | 10,79 | 10,15 | 10,79 | 356K | 191 |
| 08/07/2021 | -5,50% | -0,60 | 10,30 | 10,70 | 9,70 | 10,80 | 783K | 182 |
| 07/07/2021 | - | - | 10,90 | 10,50 | 9,80 | 11,23 | 716K | 1.822 |
Date,Open,High,Low,Close,Volume
16-Sep-21,10.04,10.04,9.93,10.03,73371
15-Sep-21,10.03,10.08,9.81,10.00,519486
14-Sep-21,9.98,10.04,9.91,10.03,92519
13-Sep-21,10.01,10.18,9.66,10.00,395834
10-Sep-21,10.15,10.47,9.99,9.99,434670
09-Sep-21,10.15,10.15,10.05,10.15,36839
08-Sep-21,10.06,10.18,9.96,10.00,267641
06-Sep-21,10.09,10.09,9.99,10.06,31893
03-Sep-21,10.09,10.09,9.95,10.01,117709
02-Sep-21,10.01,10.10,10.01,10.01,19187
01-Sep-21,10.10,10.14,9.86,10.01,101022
31-Aug-21,10.00,10.10,9.94,10.10,353416
30-Aug-21,10.27,10.27,9.86,10.00,142640
27-Aug-21,9.93,10.25,9.83,10.01,341959
26-Aug-21,10.16,10.22,9.70,10.01,608526
25-Aug-21,10.24,10.24,9.61,10.00,1132484
24-Aug-21,10.08,10.24,10.08,10.23,104536
23-Aug-21,10.00,10.30,10.00,10.01,259492
20-Aug-21,10.02,10.20,10.00,10.00,253232
19-Aug-21,10.08,10.20,9.50,10.02,335889
18-Aug-21,10.11,10.20,10.00,10.01,1063918
17-Aug-21,10.03,10.14,9.90,10.01,349115
16-Aug-21,10.03,10.09,10.00,10.02,82300
13-Aug-21,10.01,10.40,10.00,10.03,94131
12-Aug-21,9.96,10.09,9.91,10.01,573005
11-Aug-21,10.20,10.20,9.98,10.00,488516
10-Aug-21,10.12,10.20,10.02,10.02,185616
09-Aug-21,10.08,10.10,10.00,10.00,141782
06-Aug-21,10.00,10.15,10.00,10.00,159105
05-Aug-21,10.20,10.48,10.00,10.01,962995
04-Aug-21,10.42,10.42,10.15,10.15,233780
03-Aug-21,10.40,10.50,10.17,10.50,386304
02-Aug-21,10.24,10.40,10.24,10.40,60855
30-Jul-21,10.28,10.30,10.03,10.17,305121
29-Jul-21,10.14,10.47,10.12,10.40,190638
28-Jul-21,10.39,10.39,10.15,10.15,298245
27-Jul-21,10.40,10.40,10.09,10.39,356602
26-Jul-21,10.30,10.40,10.06,10.30,355818
23-Jul-21,10.25,10.39,10.06,10.39,356585
22-Jul-21,10.36,10.42,10.13,10.34,120496
21-Jul-21,10.47,10.48,10.01,10.44,1015683
20-Jul-21,10.32,10.57,10.11,10.20,498758
19-Jul-21,10.20,10.36,10.20,10.22,298152
16-Jul-21,10.03,10.38,10.03,10.20,232580
15-Jul-21,10.29,10.29,10.05,10.20,361832
14-Jul-21,10.25,10.49,10.01,10.19,477445
13-Jul-21,10.48,10.49,10.10,10.25,310224
12-Jul-21,10.79,10.79,10.15,10.48,355827
08-Jul-21,10.70,10.80,9.70,10.30,783465
07-Jul-21,10.50,11.23,9.80,10.90,716114
*exoneração de responsabilidade e termos de uso