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

papéis
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
11/07/20240,89%5,31598,85598,85598,85598,855981
08/07/20240,67%3,96593,54593,54593,54593,542K1
05/07/2024-1,79%-10,76589,58589,58589,58589,5812K1
02/07/20241,98%11,63600,34601,84599,05601,8431K3
01/07/20240,00%0,01588,71595,90588,71595,9010K2
28/06/20241,40%8,12588,70588,70588,70588,704K1
27/06/20244,79%26,54580,58580,58580,58580,585801
12/06/20243,12%16,74554,04554,04554,04554,045541
11/06/2024-0,94%-5,10537,30537,30537,30537,3011K1
05/06/20243,68%19,25542,40542,00542,00542,401K2
04/06/20240,00%0,00523,15523,15523,15523,155231
29/05/2024-0,09%-0,49523,15523,15523,15523,153K1
28/05/2024-0,42%-2,20523,64523,64523,64523,645231
27/05/2024-0,23%-1,20525,84525,84525,84525,8411K1
23/05/2024-0,76%-4,02527,04527,04527,04527,045271
22/05/20240,20%1,07531,06531,06531,06531,065311
21/05/20243,45%17,67529,99531,06529,99531,06425K3
14/05/2024-1,38%-7,16512,32512,32512,32512,3210K1
10/05/20245,70%28,01519,48518,25518,25519,483K2
23/04/20240,30%1,47491,47491,47491,47491,474911
22/04/20240,29%1,43490,00490,00490,00490,0026K1
18/04/2024-0,29%-1,43488,57488,57488,57488,5727K1
15/04/20240,38%1,84490,00490,00490,00490,004901
11/04/2024-0,97%-4,78488,16488,16488,16488,161K1
03/04/20240,24%1,19492,94492,94492,94492,944K1
02/04/2024-0,46%-2,25491,75491,75491,75491,755K1
28/03/20242,14%10,37494,00494,00494,00494,005K1
27/03/20240,66%3,15483,63483,63483,63483,63101K1
25/03/2024-1,48%-7,20480,48480,48480,48480,489601
19/03/20240,59%2,88487,68487,68487,68487,684871
18/03/20240,00%0,01484,80484,80484,80484,8096K1
08/03/20240,90%4,31484,79484,79484,79484,7943K1
07/03/20240,20%0,98480,48480,48480,48480,4819K1
06/03/20242,83%13,20479,50478,62478,62479,5014K2
27/02/2024-2,83%-13,60466,30466,30466,30466,306K1
23/02/20245,13%23,40479,90479,90479,90479,906K2
20/02/2024-2,03%-9,48456,50456,50456,50456,505K1
16/02/2024-5,51%-27,18465,98467,00465,98467,0011K2
09/02/20240,75%3,67493,16493,16493,16493,165K1
06/02/2024-1,61%-8,01489,49489,49489,49489,493K1
02/02/20241,37%6,70497,50497,50497,50497,502K1
01/02/20240,36%1,78490,80489,02489,02490,802K4
31/01/20241,96%9,42489,02489,02489,02489,0224K1
26/01/20242,04%9,60479,60479,60479,60479,6010K1
16/01/20242,90%13,25470,00470,00470,00470,005K1
11/01/20240,00%0,00456,75456,75452,18456,759K3
08/01/2024-3,11%-14,66456,75456,75456,75456,754561
05/01/20240,00%0,00471,41471,41471,41471,414711
28/12/2023-0,20%-0,94471,41471,66471,41471,667K2
26/12/2023-0,30%-1,41472,35472,35472,35472,359441
19/12/20233,22%14,76473,76462,00462,00488,167K6
08/12/20230,00%0,00459,00459,00459,00459,004591
06/12/20232,98%13,28459,00460,00458,62460,2076K5
30/11/20231,81%7,92445,72445,72445,72445,724451
20/11/20232,77%11,80437,80437,80437,80437,802K1
14/11/20231,56%6,56426,00426,00426,00426,002K1
09/11/20232,30%9,44419,44419,45419,44419,4514K2
07/11/20234,88%19,07410,00410,00410,00410,004101
01/11/20230,44%1,71390,93390,93390,93390,9378K1
31/10/2023-1,46%-5,78389,22389,22389,22389,227781
25/10/20231,23%4,80395,00395,00395,00395,003951
20/10/2023-1,22%-4,80390,20390,20390,20390,204K1
19/10/2023-1,25%-5,00395,00395,00395,00395,007902
18/10/2023-2,44%-10,00400,00400,00400,00400,004001
17/10/20230,00%0,00410,00410,00410,00410,004101
16/10/2023-0,50%-2,05410,00408,03408,03410,009K2
06/10/20231,19%4,84412,05412,05412,05412,054121
05/10/20232,55%10,14407,21407,21407,21407,214071
03/10/2023-4,87%-20,32397,07425,73397,07425,738222
13/09/2023-0,32%-1,35417,39417,39417,39417,392K1
11/09/2023-1,32%-5,58418,74418,74418,74418,7459K1
06/09/20231,22%5,12424,32422,94422,94424,328472
05/09/20232,24%9,20419,20405,08405,08419,208242
24/08/2023-1,09%-4,51410,00410,00410,00410,0018K1
17/08/2023-0,66%-2,76414,51468,41413,50468,414K4
15/08/20230,86%3,57417,27417,27417,27417,278342
11/08/20230,24%1,00413,70412,70412,70413,702K2
10/08/2023-0,89%-3,70412,70412,70412,70412,704121
09/08/20230,75%3,12416,40413,28413,28416,404K2
04/08/2023-2,19%-9,24413,28414,49413,28414,492K2
25/07/2023-1,24%-5,32422,52422,71422,52422,712K3
21/07/2023-1,19%-5,17427,84427,81427,81427,842K2
20/07/20230,20%0,86433,01433,01433,01433,014331
18/07/20231,27%5,43432,15426,72426,13432,155K4
17/07/20235,36%21,72426,72426,72426,72426,728531
21/06/2023-0,15%-0,60405,00405,00405,00405,004051
20/06/2023-0,59%-2,40405,60405,60405,60405,6012K2
09/06/20231,23%4,97408,00408,00408,00408,004081
07/06/2023-0,57%-2,32403,03403,03403,03403,034031
01/06/20232,74%10,81405,35403,31403,31405,354K3
31/05/2023-1,50%-5,99394,54397,53394,54398,17396K4
30/05/20233,18%12,33400,53400,53400,53400,534001
25/05/20231,77%6,77388,20388,20388,20388,203881
24/05/2023-2,81%-11,02381,43381,43381,43381,432K1
19/05/20231,86%7,18392,45443,06392,45443,062K4
17/05/20230,09%0,33385,27384,91384,91385,695K6
19/04/20232,29%8,63384,94384,94384,94384,9411K1
18/04/20231,16%4,31376,31376,31376,31376,313761
17/04/2023-0,11%-0,40372,00372,40372,00372,965K3
14/04/20230,89%3,30372,40372,59372,40372,597K2
12/04/2023-1,31%-4,90369,10369,10369,10369,107381
11/04/2023-1,32%-5,00374,00374,00374,00374,007481
06/04/2023-1,64%-6,32379,00379,00379,00379,007581
04/04/20230,00%0,00385,32385,32385,32385,323851
03/04/20230,02%0,07385,32385,32385,32385,3212K1
31/03/20230,88%3,35385,25384,00384,00385,2510K12
23/03/2023-1,58%-6,15381,90381,90381,90381,903811
17/03/20231,73%6,60388,05388,05388,05388,052K1
15/03/20230,00%0,00381,45381,45381,45381,452K1
14/03/20231,45%5,45381,45381,45381,45381,453811
13/03/20230,93%3,45376,00379,25376,00379,95616K3
10/03/2023-1,19%-4,47372,55372,55372,55372,557451
01/03/20230,49%1,84377,02377,02377,02377,021K1
27/02/2023-3,02%-11,70375,18375,18375,18375,183751
17/02/2023-3,03%-12,10386,88386,88386,88386,888K2
16/02/2023-1,61%-6,52398,98398,98398,98398,9810K1
14/02/20231,07%4,30405,50407,13405,00407,13325K3
10/02/2023-0,45%-1,80401,20403,00401,20403,008K3
09/02/2023-1,85%-7,61403,00403,00403,00403,002K2
08/02/20230,19%0,76410,61443,90410,61443,902K4
07/02/20231,18%4,76409,85409,85409,85409,858191
01/02/20230,00%0,00405,09405,09405,09405,094051
31/01/20230,16%0,63405,09405,09405,09405,094K2
24/01/2023-3,24%-13,54404,46409,24404,46409,243K2
23/01/20236,84%26,75418,00418,53418,00419,5410K4
17/01/2023-1,20%-4,75391,25391,25391,25391,252K1
12/01/2023-0,51%-2,01396,00396,00396,00396,0010K1
11/01/20235,77%21,72398,01398,01398,01398,014K1
06/01/20230,34%1,29376,29376,29376,29376,291K1
03/01/20231,03%3,84375,00375,00375,00375,007501
29/12/20223,63%13,00371,16371,16371,16371,163711
22/12/2022-0,57%-2,06358,16358,16358,16358,163581
20/12/2022-3,02%-11,20360,22362,21360,22362,216K2
16/12/2022--371,42371,27371,27371,422K2


*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