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
30/06/2022-1,26%-4,50353,50353,00353,00353,507K2
28/06/2022-1,10%-4,00358,00359,64358,00359,647172
27/06/20223,87%13,50362,00360,36360,36362,0020K5
23/06/20223,98%13,35348,50344,76344,76348,5040K5
22/06/20220,16%0,55335,15335,15335,15335,154K1
21/06/20222,01%6,60334,60334,60334,60334,603K1
17/06/2022-1,41%-4,68328,00332,68328,00332,682K3
14/06/2022-2,16%-7,35332,68332,68332,68334,783M5
13/06/20220,01%0,03340,03339,66339,66340,0342K2
10/06/2022-1,88%-6,50340,00340,00340,00340,0041K1
09/06/2022-0,30%-1,05346,50346,50346,50346,501K1
08/06/2022-0,08%-0,27347,55351,75347,55351,7516K4
07/06/20220,79%2,72347,82347,82347,82347,823471
06/06/20220,92%3,15345,10345,10345,10345,103451
03/06/2022-2,73%-9,61341,95343,00341,95343,003K2
02/06/20221,94%6,68351,56340,68340,68351,561K2
01/06/2022-4,44%-16,02344,88345,00344,88347,4013K6
31/05/2022-2,19%-8,09360,90354,00354,00360,90274K7
30/05/20221,98%7,15368,99369,15368,99369,1510K2
27/05/20221,16%4,14361,84363,46361,84363,46173K2
26/05/20221,91%6,70357,70357,70357,70357,703571
24/05/20220,39%1,35351,00349,25349,25351,007K15
20/05/20220,60%2,10349,65347,85342,30349,65226K354
19/05/20220,04%0,15347,55346,15346,15347,551K3
18/05/2022-4,30%-15,60347,40359,00347,40359,00140K152
16/05/20220,83%3,00363,00363,00363,00363,003631
12/05/2022-1,52%-5,56360,00360,00360,00360,007201
11/05/2022-0,40%-1,48365,56361,00361,00365,561K3
10/05/2022-0,53%-1,96367,04367,54367,04368,004K3
09/05/2022-3,19%-12,14369,00370,12369,00370,1217K6
06/05/2022-1,78%-6,91381,14381,14381,14381,142K1
04/05/20220,92%3,55388,05383,76383,76388,053K3
03/05/20222,67%10,00384,50384,50384,50384,502K1
02/05/2022-5,72%-22,70374,50381,00371,66381,0017K8
29/04/2022-1,29%-5,20397,20381,00381,00397,70159K5
28/04/2022-0,30%-1,20402,40402,40402,40402,4017K1
27/04/20222,72%10,68403,60405,00403,60405,001K3
22/04/20221,15%4,48392,92392,92392,92392,9215K1
20/04/20220,61%2,36388,44386,04386,04388,441K3
19/04/20221,22%4,66386,08388,36386,08389,501K3
18/04/2022-2,23%-8,70381,42384,72381,42384,72311K7
14/04/20220,04%0,15390,12393,90390,12393,902K2
12/04/2022-0,61%-2,38389,97390,00389,97390,001K2
11/04/2022-3,44%-13,96392,35405,00392,34405,0011K5
08/04/20220,30%1,20406,31410,82406,00410,822K4
07/04/20221,38%5,51405,11405,11405,11405,117K2
06/04/20220,56%2,23399,60399,60399,60399,602K1
05/04/20220,04%0,17397,37401,64397,37401,64301K2
04/04/20220,56%2,20397,20395,00395,00397,202K3
01/04/2022-2,25%-9,10395,00400,00395,00400,0026K4
31/03/2022-0,47%-1,89404,10406,25404,10406,252K3
30/03/20220,00%-0,01405,99402,74402,74406,50250K6
29/03/20223,68%14,40406,00403,60403,60406,008K5
25/03/2022-1,56%-6,20391,60397,20391,60397,2050K5
24/03/20220,34%1,33397,80394,68392,15397,8013K6
23/03/2022-2,92%-11,93396,47400,02396,47400,1614K7
22/03/20220,66%2,68408,40405,60405,60410,002K4
21/03/2022-2,02%-8,38405,72408,24404,72408,24346K8
18/03/20223,63%14,50414,10416,97410,64416,9711K6
16/03/20222,16%8,43399,60399,60399,60399,601K1
15/03/20221,42%5,46391,17391,56391,17391,561K2
14/03/2022-1,10%-4,29385,71406,77385,71406,773K4
11/03/2022-1,29%-5,11390,00390,00390,00390,3916K3
10/03/2022-1,03%-4,13395,11399,24389,00399,2448K6
09/03/2022-1,31%-5,28399,24404,52399,24404,5267K3
08/03/2022-0,27%-1,08404,52405,60400,00405,606K5
07/03/2022-1,31%-5,40405,60407,81405,60407,817K4
04/03/20220,29%1,18411,00414,10411,00414,1016K4
03/03/2022-2,03%-8,50409,82411,00409,82414,10309K9
02/03/20220,20%0,82418,32417,50417,50425,0060K14
25/02/20221,04%4,30417,50427,63413,28427,6359K19
24/02/20221,21%4,96413,20411,00409,50415,204M50
22/02/2022-1,92%-7,98408,24413,87408,24413,872K2
18/02/20220,00%0,00416,22417,05416,22417,0511K2
17/02/2022-2,07%-8,78416,22419,58416,22419,582K2
15/02/20220,95%4,00425,00425,00425,00425,008501
14/02/2022-3,16%-13,72421,00431,02421,00431,024K3
11/02/2022-3,96%-17,92434,72434,72434,72434,721K2
03/02/20220,29%1,29452,64452,64452,64452,644521
31/01/20222,68%11,79451,35451,83447,81451,8384K3
28/01/2022-1,09%-4,84439,56439,56439,56439,564391
27/01/20221,10%4,84444,40440,02440,02444,401K2
26/01/2022-7,68%-36,55439,56450,12439,56454,521M403
20/01/2022-1,83%-8,89476,11476,11476,11476,1147K1
14/01/2022-6,12%-31,63485,00485,00485,00485,0044K1
12/01/20220,76%3,91516,63516,63516,63516,632K1
10/01/2022-2,77%-14,63512,72517,35512,72517,354K3
07/01/2022-0,55%-2,94527,35527,35527,35527,355271
06/01/2022-5,49%-30,83530,29530,29530,29530,293K3
22/12/20211,62%8,96561,12561,12561,12561,1217K1
20/12/2021-2,38%-13,44552,16550,33550,33552,16194K2
17/12/20210,80%4,48565,60565,60565,60565,605651
16/12/2021-0,99%-5,60561,12561,12561,12561,125611
15/12/20211,62%9,03566,72560,00560,00568,9658K26
10/12/20211,05%5,80557,69558,51557,69558,511K2
09/12/20211,08%5,89551,89550,50550,50551,8911K8
01/12/20210,00%0,00546,00546,00546,00546,001K1
25/11/2021-0,18%-1,00546,00546,00546,00546,0014K3
24/11/20210,46%2,50547,00546,00546,00547,0015K3
18/11/20212,66%14,12544,50544,50544,50544,505441
12/11/2021-1,29%-6,92530,38530,38530,38530,3850K1
08/11/20210,69%3,70537,30537,30537,30537,302K2
05/11/2021-2,10%-11,45533,60533,60533,60533,605331
04/11/20210,00%0,00545,05545,05545,05545,051K1
03/11/2021-3,87%-21,95545,05548,90545,05548,901K2
01/11/20213,09%17,00567,00567,00567,00567,006K1
26/10/20211,05%5,69550,00550,00550,00550,0050K2
22/10/20212,70%14,31544,31544,31544,31544,319K2
21/10/20212,49%12,87530,00528,32528,32530,008K2
20/10/2021-2,50%-13,27517,13518,34517,13518,346K2
19/10/20213,80%19,40530,40525,80525,80530,409K2
14/10/20211,19%6,00511,00507,00507,00511,0012K2
11/10/20210,80%4,00505,00505,00505,00505,005051
08/10/20211,84%9,04501,00501,00501,00501,005011
06/10/20210,90%4,41491,96491,96491,96491,964911
30/09/2021-0,32%-1,57487,55487,55487,55487,559751
29/09/2021-0,69%-3,38489,12487,20487,20489,122K2
27/09/2021-2,18%-11,00492,50492,50492,50492,501K1
24/09/20212,14%10,56503,50503,50503,50503,505031
20/09/2021-1,19%-5,94492,94489,02489,02492,941K2
16/09/20210,00%0,00498,88498,88498,88498,889971
14/09/20211,30%6,38498,88498,88498,88498,884981
13/09/2021-2,67%-13,50492,50491,50491,50492,509K2
10/09/20210,45%2,28506,00506,00506,00506,005061
08/09/20210,12%0,62503,72503,72503,72503,725031
06/09/20210,93%4,62503,10503,10503,10503,105031
03/09/2021-0,20%-1,02498,48498,48498,48498,484981
02/09/20210,53%2,64499,50499,50499,50499,504991
01/09/20210,00%0,00496,86490,49489,02496,862K3
30/08/20210,20%0,98496,86493,92493,92496,869902
26/08/20210,50%2,45495,88492,50492,50495,8866K3
25/08/20210,16%0,77493,43493,43493,43493,439861
24/08/2021-3,21%-16,34492,66492,15492,15492,669842
20/08/2021--509,00509,00509,00509,0012K1


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito