Cotação atual, histórico e gráfico do papel: MCHY11

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 MCHY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,73%	0,07	9,72	9,60	9,55	9,81	5M	22.525
17/04/2024	-1,23%	-0,12	9,65	9,80	9,60	9,85	4M	20.954
16/04/2024	-1,71%	-0,17	9,77	9,88	9,74	9,94	3M	16.545
15/04/2024	-0,90%	-0,09	9,94	10,03	9,91	10,08	8M	11.878
12/04/2024	1,42%	0,14	10,03	9,89	9,88	10,05	4M	20.411
11/04/2024	-0,30%	-0,03	9,89	9,87	9,86	10,00	2M	16.812
10/04/2024	-0,10%	-0,01	9,92	9,91	9,84	10,03	2M	16.544
09/04/2024	-1,29%	-0,13	9,93	10,06	9,90	10,06	2M	35.267
08/04/2024	0,20%	0,02	10,06	9,99	9,95	10,08	3M	14.259
05/04/2024	2,66%	0,26	10,04	9,80	9,78	10,08	11M	22.683
04/04/2024	0,00%	0,00	9,78	9,76	9,72	9,83	2M	6.968

03/04/2024	-0,31%	-0,03	9,78	9,83	9,70	9,90	4M	12.912
02/04/2024	-0,20%	-0,02	9,81	9,80	9,77	9,95	3M	15.143
01/04/2024	0,10%	0,01	9,83	9,85	9,69	10,14	25M	30.400
28/03/2024	-0,10%	-0,01	9,82	9,83	9,75	9,85	1M	4.186
27/03/2024	-1,70%	-0,17	9,83	10,02	9,71	10,04	2M	9.219
26/03/2024	-0,60%	-0,06	10,00	10,09	9,96	10,09	2M	7.750
25/03/2024	-0,10%	-0,01	10,06	10,09	9,93	10,10	3M	11.469
22/03/2024	-0,30%	-0,03	10,07	10,03	10,00	10,10	2M	21.218
21/03/2024	0,00%	0,00	10,10	10,00	10,00	10,11	4M	11.319
20/03/2024	0,50%	0,05	10,10	9,99	9,96	10,10	2M	6.396
19/03/2024	0,30%	0,03	10,05	10,02	9,94	10,05	2M	14.033
18/03/2024	-0,79%	-0,08	10,02	10,08	9,95	10,08	1M	10.486
15/03/2024	-4,72%	-0,50	10,10	10,07	9,45	10,16	5M	9.110
14/03/2024	-3,46%	-0,38	10,60	10,95	10,35	11,05	84K	219
13/03/2024	-1,70%	-0,19	10,98	11,15	10,98	11,18	249K	561
12/03/2024	-0,71%	-0,08	11,17	11,25	11,02	11,30	381K	2.551
11/03/2024	0,45%	0,05	11,25	11,30	11,17	11,43	230K	702
08/03/2024	0,27%	0,03	11,20	11,30	11,19	11,53	2M	11.848
07/03/2024	-0,80%	-0,09	11,17	11,34	11,16	11,66	427K	4.774
06/03/2024	2,27%	0,25	11,26	11,04	11,04	11,42	667K	3.372
05/03/2024	-4,59%	-0,53	11,01	11,54	11,01	11,54	373K	3.278
04/03/2024	1,32%	0,15	11,54	11,50	11,07	12,01	1M	4.738
01/03/2024	-3,23%	-0,38	11,39	11,76	11,34	12,12	1M	7.595
29/02/2024	0,34%	0,04	11,77	11,73	11,30	12,81	754K	4.542
28/02/2024	-0,34%	-0,04	11,73	11,77	10,79	12,30	516K	5.172
27/02/2024	-2,08%	-0,25	11,77	12,06	11,51	12,89	1M	4.861
26/02/2024	-1,72%	-0,21	12,02	12,23	11,95	13,62	465K	2.810
23/02/2024	-0,16%	-0,02	12,23	12,20	11,75	12,97	1M	4.061
22/02/2024	0,82%	0,10	12,25	12,10	11,81	12,50	436K	3.776
21/02/2024	1,67%	0,20	12,15	12,15	11,91	12,36	235K	654
20/02/2024	-4,40%	-0,55	11,95	12,30	11,66	12,47	260K	1.661
19/02/2024	4,17%	0,50	12,50	12,95	11,66	12,95	266K	318
16/02/2024	1,95%	0,23	12,00	11,77	11,58	13,00	284K	143
15/02/2024	1,99%	0,23	11,77	11,50	11,45	11,95	139K	117
14/02/2024	-3,83%	-0,46	11,54	12,00	11,30	12,00	166K	170
09/02/2024	8,60%	0,95	12,00	11,28	11,00	12,23	466K	1.385
08/02/2024	-1,34%	-0,15	11,05	11,19	10,95	11,51	123K	159
07/02/2024	0,45%	0,05	11,20	11,38	11,00	11,88	154K	208
06/02/2024	0,45%	0,05	11,15	11,33	10,95	11,40	52K	129
05/02/2024	0,09%	0,01	11,10	11,32	10,80	11,45	59K	122
02/02/2024	5,02%	0,53	11,09	10,88	10,75	11,12	33K	102
01/02/2024	3,33%	0,34	10,56	10,25	10,25	11,18	60K	236
31/01/2024	-12,80%	-1,50	10,22	11,69	10,22	11,90	119K	222
30/01/2024	-1,10%	-0,13	11,72	11,85	11,63	11,90	30K	98
29/01/2024	2,78%	0,32	11,85	11,77	11,52	11,99	39K	208
26/01/2024	0,00%	0,00	11,53	11,64	11,43	11,64	15K	79
25/01/2024	-2,86%	-0,34	11,53	12,00	11,38	12,00	35K	200
24/01/2024	-1,41%	-0,17	11,87	11,85	11,60	12,00	24K	106
23/01/2024	1,69%	0,20	12,04	11,84	11,58	12,04	34K	138
22/01/2024	2,60%	0,30	11,84	11,54	11,51	12,15	44K	244
19/01/2024	-2,04%	-0,24	11,54	11,78	11,51	11,79	18K	110
18/01/2024	-2,24%	-0,27	11,78	12,15	11,11	12,15	24K	199
17/01/2024	-1,23%	-0,15	12,05	12,15	11,69	12,15	22K	174
16/01/2024	0,08%	0,01	12,20	12,20	12,01	12,28	75K	151
15/01/2024	3,66%	0,43	12,19	12,00	12,00	12,20	85K	217
12/01/2024	-1,59%	-0,19	11,76	11,95	11,55	12,00	52K	170
11/01/2024	0,59%	0,07	11,95	11,90	11,89	11,95	24K	123
10/01/2024	-0,17%	-0,02	11,88	11,89	11,35	11,90	12K	161
09/01/2024	0,08%	0,01	11,90	11,90	11,52	11,90	18K	150
08/01/2024	5,88%	0,66	11,89	11,30	11,23	11,97	29K	173
05/01/2024	-0,62%	-0,07	11,23	11,35	10,89	11,35	44K	200
04/01/2024	0,44%	0,05	11,30	11,25	11,13	11,30	26K	132
03/01/2024	-89,92%	-100,36	11,25	11,29	11,02	11,54	31K	99
02/01/2024	-0,17%	-0,19	111,61	111,80	111,56	111,80	24K	36
28/12/2023	0,00%	0,00	111,80	111,80	111,70	111,80	46K	15
27/12/2023	0,09%	0,10	111,80	109,51	109,51	111,80	12K	19
26/12/2023	0,09%	0,10	111,70	111,60	111,60	111,80	12K	26
22/12/2023	1,49%	1,64	111,60	111,45	108,40	111,60	43K	51
21/12/2023	-0,44%	-0,49	109,96	111,57	109,96	111,57	26K	33
20/12/2023	-0,01%	-0,01	110,45	111,79	109,91	111,79	8K	21
19/12/2023	-1,20%	-1,34	110,46	111,80	108,99	111,80	12K	25
18/12/2023	-0,09%	-0,10	111,80	114,13	108,22	114,13	51K	35
15/12/2023	-0,04%	-0,05	111,90	111,95	110,01	111,95	41K	41
14/12/2023	0,04%	0,05	111,95	111,87	111,85	111,95	26K	19
13/12/2023	0,00%	0,00	111,90	111,90	111,48	111,95	74K	30
12/12/2023	0,04%	0,05	111,90	111,85	111,41	111,90	11K	19
11/12/2023	0,00%	0,00	111,85	111,84	111,17	111,85	34K	18
08/12/2023	0,01%	0,01	111,85	111,83	111,20	111,85	12K	19
07/12/2023	0,94%	1,04	111,84	110,49	110,49	111,85	27K	23
06/12/2023	-0,89%	-1,00	110,80	111,60	110,70	111,80	9K	16
05/12/2023	0,00%	0,00	111,80	111,80	111,76	111,80	37K	17
04/12/2023	0,06%	0,07	111,80	111,74	110,95	111,80	31K	24
01/12/2023	-0,02%	-0,02	111,73	111,75	110,99	111,75	7K	15
30/11/2023	0,01%	0,01	111,75	111,74	111,73	111,75	25K	16
29/11/2023	-0,01%	-0,01	111,74	111,75	111,56	111,75	49K	16
28/11/2023	1,03%	1,14	111,75	110,61	110,61	111,76	17K	20
27/11/2023	0,36%	0,40	110,61	112,69	110,11	112,70	14K	18
24/11/2023	-2,21%	-2,49	110,21	112,70	110,21	112,70	5K	12
23/11/2023	1,99%	2,20	112,70	110,50	108,85	112,83	27K	30
22/11/2023	-1,25%	-1,40	110,50	110,50	110,50	111,85	9K	17
21/11/2023	2,19%	2,40	111,90	109,50	109,50	111,90	23K	18
20/11/2023	-2,05%	-2,29	109,50	110,44	108,65	110,90	31K	27
17/11/2023	-0,15%	-0,17	111,79	111,96	111,79	111,96	5K	9
16/11/2023	1,75%	1,93	111,96	110,02	109,98	111,96	36K	34
14/11/2023	0,03%	0,03	110,03	110,00	109,19	110,03	78K	44
13/11/2023	0,00%	0,00	110,00	109,21	109,21	110,04	33K	18
10/11/2023	0,00%	0,00	110,00	110,04	109,20	110,04	35K	32
09/11/2023	0,00%	0,00	110,00	110,00	110,00	110,04	13K	23
08/11/2023	-2,08%	-2,34	110,00	111,95	110,00	111,95	31K	18
07/11/2023	2,61%	2,86	112,34	111,49	108,03	112,35	32K	19
06/11/2023	-0,01%	-0,01	109,48	109,49	109,00	109,49	4K	13
03/11/2023	1,47%	1,59	109,49	107,85	107,85	109,49	8K	25
01/11/2023	-0,09%	-0,10	107,90	108,00	107,42	109,70	4K	13
31/10/2023	0,00%	0,00	108,00	108,00	107,90	108,00	27K	18
30/10/2023	-3,56%	-3,99	108,00	111,99	108,00	111,99	29K	41
27/10/2023	2,01%	2,21	111,99	109,78	109,74	111,99	2K	10
26/10/2023	0,00%	0,00	109,78	109,78	109,68	109,78	12K	16
25/10/2023	0,03%	0,03	109,78	109,75	109,00	109,85	12K	21
24/10/2023	-0,17%	-0,19	109,75	109,89	109,75	109,89	10K	19
23/10/2023	-0,05%	-0,06	109,94	110,00	108,01	110,00	23K	21
20/10/2023	-0,80%	-0,89	110,00	110,90	109,01	110,90	52K	20
19/10/2023	-0,10%	-0,11	110,89	109,22	107,01	111,20	53K	26
18/10/2023	-0,18%	-0,20	111,00	109,90	109,50	112,00	104K	47
17/10/2023	0,19%	0,21	111,20	111,79	110,38	111,79	161K	54
16/10/2023	-0,01%	-0,01	110,99	111,00	110,11	111,30	196K	34
13/10/2023	0,58%	0,64	111,00	110,96	110,00	111,05	84K	194
11/10/2023	0,47%	0,52	110,36	109,84	109,84	110,96	13K	20
10/10/2023	-0,15%	-0,17	109,84	110,02	109,11	110,99	35K	37
09/10/2023	-0,79%	-0,88	110,01	111,06	109,93	111,06	7K	25
06/10/2023	0,81%	0,89	110,89	111,00	109,39	111,30	26K	45
05/10/2023	0,03%	0,03	110,00	110,91	109,99	111,30	17K	21
04/10/2023	-0,93%	-1,03	109,97	110,20	109,24	110,20	39K	37
03/10/2023	-	-	111,00	111,52	111,00	111,52	13K	12

Date,Open,High,Low,Close,Volume
18-Apr-24,9.60,9.81,9.55,9.72,4606832
17-Apr-24,9.80,9.85,9.60,9.65,3688507
16-Apr-24,9.88,9.94,9.74,9.77,2538495
15-Apr-24,10.03,10.08,9.91,9.94,8257802
12-Apr-24,9.89,10.05,9.88,10.03,3650351
11-Apr-24,9.87,10.00,9.86,9.89,2202789
10-Apr-24,9.91,10.03,9.84,9.92,2332000
09-Apr-24,10.06,10.06,9.90,9.93,2441773
08-Apr-24,9.99,10.08,9.95,10.06,2840616
05-Apr-24,9.80,10.08,9.78,10.04,10767450
04-Apr-24,9.76,9.83,9.72,9.78,2118010
03-Apr-24,9.83,9.90,9.70,9.78,3631588
02-Apr-24,9.80,9.95,9.77,9.81,3255426
01-Apr-24,9.85,10.14,9.69,9.83,24609727
28-Mar-24,9.83,9.85,9.75,9.82,1480725
27-Mar-24,10.02,10.04,9.71,9.83,2462601
26-Mar-24,10.09,10.09,9.96,10.00,1697786
25-Mar-24,10.09,10.10,9.93,10.06,2829022
22-Mar-24,10.03,10.10,10.00,10.07,1980590
21-Mar-24,10.00,10.11,10.00,10.10,3522942
20-Mar-24,9.99,10.10,9.96,10.10,1748935
19-Mar-24,10.02,10.05,9.94,10.05,1928349
18-Mar-24,10.08,10.08,9.95,10.02,1315596
15-Mar-24,10.07,10.16,9.45,10.10,5178234
14-Mar-24,10.95,11.05,10.35,10.60,84067
13-Mar-24,11.15,11.18,10.98,10.98,248773
12-Mar-24,11.25,11.30,11.02,11.17,380627
11-Mar-24,11.30,11.43,11.17,11.25,229860
08-Mar-24,11.30,11.53,11.19,11.20,1718997
07-Mar-24,11.34,11.66,11.16,11.17,427416
06-Mar-24,11.04,11.42,11.04,11.26,667395
05-Mar-24,11.54,11.54,11.01,11.01,372660
04-Mar-24,11.50,12.01,11.07,11.54,1139702
01-Mar-24,11.76,12.12,11.34,11.39,1373936
29-Feb-24,11.73,12.81,11.30,11.77,753932
28-Feb-24,11.77,12.30,10.79,11.73,515686
27-Feb-24,12.06,12.89,11.51,11.77,1050823
26-Feb-24,12.23,13.62,11.95,12.02,464745
23-Feb-24,12.20,12.97,11.75,12.23,1135890
22-Feb-24,12.10,12.50,11.81,12.25,436460
21-Feb-24,12.15,12.36,11.91,12.15,235241
20-Feb-24,12.30,12.47,11.66,11.95,260298
19-Feb-24,12.95,12.95,11.66,12.50,265835
16-Feb-24,11.77,13.00,11.58,12.00,283839
15-Feb-24,11.50,11.95,11.45,11.77,138899
14-Feb-24,12.00,12.00,11.30,11.54,165820
09-Feb-24,11.28,12.23,11.00,12.00,466150
08-Feb-24,11.19,11.51,10.95,11.05,122739
07-Feb-24,11.38,11.88,11.00,11.20,153987
06-Feb-24,11.33,11.40,10.95,11.15,52372
05-Feb-24,11.32,11.45,10.80,11.10,59194
02-Feb-24,10.88,11.12,10.75,11.09,33236
01-Feb-24,10.25,11.18,10.25,10.56,59998
31-Jan-24,11.69,11.90,10.22,10.22,118674
30-Jan-24,11.85,11.90,11.63,11.72,30475
29-Jan-24,11.77,11.99,11.52,11.85,38738
26-Jan-24,11.64,11.64,11.43,11.53,14793
25-Jan-24,12.00,12.00,11.38,11.53,35134
24-Jan-24,11.85,12.00,11.60,11.87,23948
23-Jan-24,11.84,12.04,11.58,12.04,34156
22-Jan-24,11.54,12.15,11.51,11.84,43973
19-Jan-24,11.78,11.79,11.51,11.54,17925
18-Jan-24,12.15,12.15,11.11,11.78,24425
17-Jan-24,12.15,12.15,11.69,12.05,21887
16-Jan-24,12.20,12.28,12.01,12.20,74852
15-Jan-24,12.00,12.20,12.00,12.19,84967
12-Jan-24,11.95,12.00,11.55,11.76,51648
11-Jan-24,11.90,11.95,11.89,11.95,23547
10-Jan-24,11.89,11.90,11.35,11.88,12209
09-Jan-24,11.90,11.90,11.52,11.90,18385
08-Jan-24,11.30,11.97,11.23,11.89,29097
05-Jan-24,11.35,11.35,10.89,11.23,43607
04-Jan-24,11.25,11.30,11.13,11.30,26358
03-Jan-24,11.29,11.54,11.02,11.25,30544
02-Jan-24,111.80,111.80,111.56,111.61,23586
28-Dec-23,111.80,111.80,111.70,111.80,45593
27-Dec-23,109.51,111.80,109.51,111.80,11735
26-Dec-23,111.60,111.80,111.60,111.70,12397
22-Dec-23,111.45,111.60,108.40,111.60,42633
21-Dec-23,111.57,111.57,109.96,109.96,26294
20-Dec-23,111.79,111.79,109.91,110.45,8409
19-Dec-23,111.80,111.80,108.99,110.46,12417
18-Dec-23,114.13,114.13,108.22,111.80,50736
15-Dec-23,111.95,111.95,110.01,111.90,41137
14-Dec-23,111.87,111.95,111.85,111.95,26408
13-Dec-23,111.90,111.95,111.48,111.90,74405
12-Dec-23,111.85,111.90,111.41,111.90,10843
11-Dec-23,111.84,111.85,111.17,111.85,33772
08-Dec-23,111.83,111.85,111.20,111.85,11958
07-Dec-23,110.49,111.85,110.49,111.84,26825
06-Dec-23,111.60,111.80,110.70,110.80,8654
05-Dec-23,111.80,111.80,111.76,111.80,36893
04-Dec-23,111.74,111.80,110.95,111.80,31477
01-Dec-23,111.75,111.75,110.99,111.73,6589
30-Nov-23,111.74,111.75,111.73,111.75,25253
29-Nov-23,111.75,111.75,111.56,111.74,49040
28-Nov-23,110.61,111.76,110.61,111.75,17072
27-Nov-23,112.69,112.70,110.11,110.61,13562
24-Nov-23,112.70,112.70,110.21,110.21,4727
23-Nov-23,110.50,112.83,108.85,112.70,27038
22-Nov-23,110.50,111.85,110.50,110.50,9114
21-Nov-23,109.50,111.90,109.50,111.90,22649
20-Nov-23,110.44,110.90,108.65,109.50,30781
17-Nov-23,111.96,111.96,111.79,111.79,4919
16-Nov-23,110.02,111.96,109.98,111.96,35861
14-Nov-23,110.00,110.03,109.19,110.03,77545
13-Nov-23,109.21,110.04,109.21,110.00,32775
10-Nov-23,110.04,110.04,109.20,110.00,34870
09-Nov-23,110.00,110.04,110.00,110.00,12873
08-Nov-23,111.95,111.95,110.00,110.00,30616
07-Nov-23,111.49,112.35,108.03,112.34,31871
06-Nov-23,109.49,109.49,109.00,109.48,3720
03-Nov-23,107.85,109.49,107.85,109.49,8399
01-Nov-23,108.00,109.70,107.42,107.90,4120
31-Oct-23,108.00,108.00,107.90,108.00,26891
30-Oct-23,111.99,111.99,108.00,108.00,29007
27-Oct-23,109.78,111.99,109.74,111.99,2208
26-Oct-23,109.78,109.78,109.68,109.78,11744
25-Oct-23,109.75,109.85,109.00,109.78,11840
24-Oct-23,109.89,109.89,109.75,109.75,10105
23-Oct-23,110.00,110.00,108.01,109.94,23078
20-Oct-23,110.90,110.90,109.01,110.00,51766
19-Oct-23,109.22,111.20,107.01,110.89,53264
18-Oct-23,109.90,112.00,109.50,111.00,103979
17-Oct-23,111.79,111.79,110.38,111.20,160800
16-Oct-23,111.00,111.30,110.11,110.99,196329
13-Oct-23,110.96,111.05,110.00,111.00,83844
11-Oct-23,109.84,110.96,109.84,110.36,13479
10-Oct-23,110.02,110.99,109.11,109.84,34902
09-Oct-23,111.06,111.06,109.93,110.01,6871
06-Oct-23,111.00,111.30,109.39,110.89,26468
05-Oct-23,110.91,111.30,109.99,110.00,16978
04-Oct-23,110.20,110.20,109.24,109.97,38740
03-Oct-23,111.52,111.52,111.00,111.00,12686

*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: MCHY11