papéis
login
mais

Cotação atual, histórico e gráfico do papel: MCOR34

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/07/20210,11%0,55491,04489,12489,12491,0410K2
28/07/2021-0,99%-4,89490,49490,49490,49490,494901
27/07/20210,48%2,38495,38495,38495,38495,384951
26/07/2021-1,00%-5,00493,00487,50487,50493,009802
23/07/20210,03%0,16498,00498,00498,00498,002K1
21/07/20210,40%1,96497,84497,84497,84497,842K1
20/07/20211,38%6,76495,88495,88495,88495,884951
19/07/2021-0,62%-3,03489,12484,50484,50489,1221K3
08/07/2021-0,98%-4,85492,15492,15492,15492,154921
07/07/20212,76%13,37497,00497,00497,00497,003K1
06/07/20212,91%13,68483,63476,60476,60483,634K2
05/07/20210,84%3,90469,95462,63462,63469,955K2
02/07/20210,75%3,45466,05462,50462,50466,0553K4
01/07/20211,68%7,65462,60460,35460,35462,609222
30/06/20210,40%1,80454,95454,95454,95454,95136K1
28/06/20210,09%0,39453,15453,15453,15453,154531
25/06/20210,81%3,66452,76452,76452,76452,764521
22/06/20210,17%0,74449,10448,36448,36449,1090K2
21/06/20212,13%9,36448,36448,36448,36448,361K2
17/06/2021-1,41%-6,28439,00439,00439,00439,004391
15/06/20210,54%2,38445,28445,28445,28445,284451
11/06/20214,21%17,90442,90442,90442,90442,904421
08/06/20210,19%0,80425,00425,00425,00425,009K1
07/06/2021-4,07%-18,00424,20421,80421,80424,2051K2
26/05/2021-0,99%-4,40442,20442,20442,20442,204421
25/05/20210,81%3,60446,60446,60446,60446,608931
24/05/20213,96%16,87443,00443,00443,00443,004K1
19/05/20210,74%3,12426,13426,13426,13426,134261
12/05/2021-1,94%-8,39423,01423,01423,01423,014231
11/05/2021-2,24%-9,90431,40432,60431,40432,606K2
10/05/20211,49%6,50441,30441,30441,30441,304411
07/05/2021-1,63%-7,20434,80438,00434,80438,002K2
05/05/2021-1,56%-7,00442,00442,00442,00442,001M17
04/05/2021-0,36%-1,60449,00449,00449,00449,002K1
03/05/20211,01%4,50450,60441,90441,90450,607K4
30/04/20213,62%15,60446,10446,40446,10446,403K2
28/04/2021-2,91%-12,90430,50430,50430,50430,504301
27/04/2021-0,25%-1,10443,40443,40443,40443,404431
26/04/2021-0,31%-1,40444,50445,80444,50445,806K2
23/04/20210,00%0,00445,90445,90445,90445,904451
19/04/20211,60%7,03445,90444,30444,30445,904K5
08/04/2021-0,14%-0,63438,87438,87438,87438,8753K1
06/04/2021-0,15%-0,65439,50439,50439,50439,503K1
05/04/20212,96%12,65440,15440,15440,15440,156K1
31/03/20210,49%2,10427,50427,50427,50427,502K1
30/03/20211,72%7,20425,40425,40425,40425,403K1
25/03/20215,14%20,43418,20418,20418,20418,202K1
19/03/2021-2,39%-9,74397,77397,77397,77397,7799K1
18/03/2021-2,06%-8,59407,51416,00407,51416,008232
17/03/2021-0,93%-3,90416,10417,59416,10417,598332
09/03/20216,79%26,70420,00430,49420,00430,492K3
04/03/2021-1,73%-6,91393,30393,30393,30393,303931
02/03/20213,19%12,36400,21400,79400,21400,791K2
01/03/20210,81%3,12387,85387,85387,85387,853871
26/02/20213,06%11,43384,73385,28383,50385,28232K4
04/02/20211,44%5,30373,30368,80365,41375,70872K1.287
29/01/20212,54%9,10368,00368,00368,00368,005K1
26/01/20210,56%2,00358,90358,90358,90358,903581
20/01/20210,10%0,34356,90356,90356,90356,901K1
19/01/2021-0,01%-0,04356,56356,56356,56356,562K1
15/01/2021-2,32%-8,48356,60356,60356,60356,602K1
13/01/2021-3,14%-11,82365,08365,08365,08365,083651
08/01/20210,59%2,20376,90376,90376,90376,902K1
06/01/2021-1,71%-6,50374,70374,70374,70374,70112K1
04/01/20217,32%25,99381,20381,08381,08381,99229K4
21/12/2020-0,96%-3,43355,21355,03355,03355,213K2
18/12/2020-1,20%-4,36358,64358,64358,64358,6425K1
17/12/20201,40%5,00363,00363,00363,00363,003631
16/12/20203,08%10,70358,00356,37356,37358,006K4
11/12/2020-2,34%-8,31347,30352,00347,30352,004K2
09/12/2020-1,05%-3,78355,61359,00355,61359,007K2
03/12/2020-3,13%-11,61359,39359,39359,39359,3911K1
01/12/20200,00%0,00371,00388,20371,00388,201K2
20/11/20201,02%3,75371,00368,00368,00371,001K2
18/11/2020-2,46%-9,25367,25366,10362,90367,258K4
13/11/2020-0,05%-0,20376,50376,50376,50376,503761
12/11/2020-2,33%-9,00376,70376,70376,70376,704K1
09/11/20200,00%0,00385,70385,70385,70385,703851
30/10/20200,94%3,60385,70385,70385,70385,7054K4
23/10/20200,01%0,02382,10382,10382,10382,103K1
22/10/2020-6,76%-27,71382,08409,79382,08409,794K3
08/10/202010,79%39,92409,79409,79409,79409,7929K1
17/09/2020-2,09%-7,88369,87369,87369,87369,874K1
11/09/2020-0,72%-2,73377,75377,75377,75377,751M1
10/09/2020-0,24%-0,93380,48380,48380,48380,48761K1
09/09/20202,49%9,28381,41381,41381,41381,41381K1
08/09/2020-1,24%-4,66372,13374,06372,13376,20763K5
04/09/2020-5,66%-22,62376,79374,99374,50376,79135K4
24/08/20201,24%4,88399,41399,41399,41399,414K1
19/08/20205,21%19,54394,53394,53394,53394,5339K1
10/08/2020-0,74%-2,81374,99374,99374,99374,994K1
03/08/20202,05%7,59377,80377,80377,80377,80151K1
01/07/20200,82%3,02370,21370,21370,21370,2137K1
18/06/2020-1,30%-4,82367,19367,19367,19367,194K1
01/06/20204,69%16,67372,01372,01372,01372,0137K1
21/05/2020-3,87%-14,31355,34355,34355,34355,34142K1
19/05/20202,52%9,10369,65369,65369,65369,6537K1
07/05/20208,16%27,21360,55360,55360,55360,5572K1
30/04/2020-5,49%-19,35333,34333,34333,34333,34233K1
28/04/20206,62%21,91352,69352,69352,69352,69106K1
23/04/20203,69%11,78330,78330,78330,78330,78364K1
22/04/202021,87%57,24319,00319,00319,00319,00223K1
01/04/2020-4,95%-13,64261,76261,76261,76261,763K1
26/03/20202,85%7,62275,40275,40275,40275,403K1
25/03/202013,92%32,73267,78267,78267,78267,7880K1
24/03/20205,88%13,05235,05235,05235,05235,05212K1
20/03/2020-3,08%-7,05222,00226,42222,00226,4270K2
19/03/2020-2,53%-5,95229,05225,04225,04229,1572K3
16/03/2020-6,78%-17,10235,00235,00235,00235,0016K1
11/03/2020-4,78%-12,65252,10252,10252,10252,10126K1
10/03/2020-8,97%-26,10264,75264,75264,75264,75159K1
05/03/20200,67%1,95290,85290,85290,85290,8529K1
03/03/20201,64%4,65288,90288,90288,90288,903K1
02/03/20201,12%3,15284,25284,25284,25284,2520K1
27/02/2020-5,99%-17,90281,10281,10281,10281,1056K1
21/02/2020-2,30%-7,05299,00297,49297,49299,00149K2
18/02/20203,89%11,47306,05306,05306,05306,052M1
12/02/202020,10%49,31294,58294,58294,58294,5888K1
06/01/20202,71%6,47245,27245,27245,27245,2725K1
17/12/2019-0,61%-1,47238,80238,80238,80238,8096K1
16/12/20190,40%0,95240,27240,27240,27240,271M1
12/12/20190,06%0,15239,32239,32239,32239,3248K1
11/12/20191,18%2,79239,17239,17239,17239,1724K1
21/11/20195,72%12,78236,38236,38236,38236,3824K1
21/10/20190,35%0,78223,60223,60223,60223,6022K1
25/09/20190,49%1,08222,82222,82222,82222,82557K1
22/08/201915,08%29,06221,74221,74221,74221,7422K1
15/07/20191,81%3,42192,68192,68192,68192,6819K1
11/07/20190,66%1,25189,26187,06187,06189,2694K2
18/06/20190,13%0,24188,01188,01188,01188,011M1
29/05/2019-2,28%-4,38187,77187,77187,77187,7719K1
28/05/2019--192,15192,15192,15192,1538K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito