Cotação atual, histórico e gráfico do papel: MCOR34

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 MCOR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/11/2023	2,77%	11,80	437,80	437,80	437,80	437,80	2K	1
14/11/2023	1,56%	6,56	426,00	426,00	426,00	426,00	2K	1
09/11/2023	2,30%	9,44	419,44	419,45	419,44	419,45	14K	2
07/11/2023	4,88%	19,07	410,00	410,00	410,00	410,00	410	1
01/11/2023	0,44%	1,71	390,93	390,93	390,93	390,93	78K	1
31/10/2023	-1,46%	-5,78	389,22	389,22	389,22	389,22	778	1
25/10/2023	1,23%	4,80	395,00	395,00	395,00	395,00	395	1
20/10/2023	-1,22%	-4,80	390,20	390,20	390,20	390,20	4K	1
19/10/2023	-1,25%	-5,00	395,00	395,00	395,00	395,00	790	2
18/10/2023	-2,44%	-10,00	400,00	400,00	400,00	400,00	400	1
17/10/2023	0,00%	0,00	410,00	410,00	410,00	410,00	410	1

16/10/2023	-0,50%	-2,05	410,00	408,03	408,03	410,00	9K	2
06/10/2023	1,19%	4,84	412,05	412,05	412,05	412,05	412	1
05/10/2023	2,55%	10,14	407,21	407,21	407,21	407,21	407	1
03/10/2023	-4,87%	-20,32	397,07	425,73	397,07	425,73	822	2
13/09/2023	-0,32%	-1,35	417,39	417,39	417,39	417,39	2K	1
11/09/2023	-1,32%	-5,58	418,74	418,74	418,74	418,74	59K	1
06/09/2023	1,22%	5,12	424,32	422,94	422,94	424,32	847	2
05/09/2023	2,24%	9,20	419,20	405,08	405,08	419,20	824	2
24/08/2023	-1,09%	-4,51	410,00	410,00	410,00	410,00	18K	1
17/08/2023	-0,66%	-2,76	414,51	468,41	413,50	468,41	4K	4
15/08/2023	0,86%	3,57	417,27	417,27	417,27	417,27	834	2
11/08/2023	0,24%	1,00	413,70	412,70	412,70	413,70	2K	2
10/08/2023	-0,89%	-3,70	412,70	412,70	412,70	412,70	412	1
09/08/2023	0,75%	3,12	416,40	413,28	413,28	416,40	4K	2
04/08/2023	-2,19%	-9,24	413,28	414,49	413,28	414,49	2K	2
25/07/2023	-1,24%	-5,32	422,52	422,71	422,52	422,71	2K	3
21/07/2023	-1,19%	-5,17	427,84	427,81	427,81	427,84	2K	2
20/07/2023	0,20%	0,86	433,01	433,01	433,01	433,01	433	1
18/07/2023	1,27%	5,43	432,15	426,72	426,13	432,15	5K	4
17/07/2023	5,36%	21,72	426,72	426,72	426,72	426,72	853	1
21/06/2023	-0,15%	-0,60	405,00	405,00	405,00	405,00	405	1
20/06/2023	-0,59%	-2,40	405,60	405,60	405,60	405,60	12K	2
09/06/2023	1,23%	4,97	408,00	408,00	408,00	408,00	408	1
07/06/2023	-0,57%	-2,32	403,03	403,03	403,03	403,03	403	1
01/06/2023	2,74%	10,81	405,35	403,31	403,31	405,35	4K	3
31/05/2023	-1,50%	-5,99	394,54	397,53	394,54	398,17	396K	4
30/05/2023	3,18%	12,33	400,53	400,53	400,53	400,53	400	1
25/05/2023	1,77%	6,77	388,20	388,20	388,20	388,20	388	1
24/05/2023	-2,81%	-11,02	381,43	381,43	381,43	381,43	2K	1
19/05/2023	1,86%	7,18	392,45	443,06	392,45	443,06	2K	4
17/05/2023	0,09%	0,33	385,27	384,91	384,91	385,69	5K	6
19/04/2023	2,29%	8,63	384,94	384,94	384,94	384,94	11K	1
18/04/2023	1,16%	4,31	376,31	376,31	376,31	376,31	376	1
17/04/2023	-0,11%	-0,40	372,00	372,40	372,00	372,96	5K	3
14/04/2023	0,89%	3,30	372,40	372,59	372,40	372,59	7K	2
12/04/2023	-1,31%	-4,90	369,10	369,10	369,10	369,10	738	1
11/04/2023	-1,32%	-5,00	374,00	374,00	374,00	374,00	748	1
06/04/2023	-1,64%	-6,32	379,00	379,00	379,00	379,00	758	1
04/04/2023	0,00%	0,00	385,32	385,32	385,32	385,32	385	1
03/04/2023	0,02%	0,07	385,32	385,32	385,32	385,32	12K	1
31/03/2023	0,88%	3,35	385,25	384,00	384,00	385,25	10K	12
23/03/2023	-1,58%	-6,15	381,90	381,90	381,90	381,90	381	1
17/03/2023	1,73%	6,60	388,05	388,05	388,05	388,05	2K	1
15/03/2023	0,00%	0,00	381,45	381,45	381,45	381,45	2K	1
14/03/2023	1,45%	5,45	381,45	381,45	381,45	381,45	381	1
13/03/2023	0,93%	3,45	376,00	379,25	376,00	379,95	616K	3
10/03/2023	-1,19%	-4,47	372,55	372,55	372,55	372,55	745	1
01/03/2023	0,49%	1,84	377,02	377,02	377,02	377,02	1K	1
27/02/2023	-3,02%	-11,70	375,18	375,18	375,18	375,18	375	1
17/02/2023	-3,03%	-12,10	386,88	386,88	386,88	386,88	8K	2
16/02/2023	-1,61%	-6,52	398,98	398,98	398,98	398,98	10K	1
14/02/2023	1,07%	4,30	405,50	407,13	405,00	407,13	325K	3
10/02/2023	-0,45%	-1,80	401,20	403,00	401,20	403,00	8K	3
09/02/2023	-1,85%	-7,61	403,00	403,00	403,00	403,00	2K	2
08/02/2023	0,19%	0,76	410,61	443,90	410,61	443,90	2K	4
07/02/2023	1,18%	4,76	409,85	409,85	409,85	409,85	819	1
01/02/2023	0,00%	0,00	405,09	405,09	405,09	405,09	405	1
31/01/2023	0,16%	0,63	405,09	405,09	405,09	405,09	4K	2
24/01/2023	-3,24%	-13,54	404,46	409,24	404,46	409,24	3K	2
23/01/2023	6,84%	26,75	418,00	418,53	418,00	419,54	10K	4
17/01/2023	-1,20%	-4,75	391,25	391,25	391,25	391,25	2K	1
12/01/2023	-0,51%	-2,01	396,00	396,00	396,00	396,00	10K	1
11/01/2023	5,77%	21,72	398,01	398,01	398,01	398,01	4K	1
06/01/2023	0,34%	1,29	376,29	376,29	376,29	376,29	1K	1
03/01/2023	1,03%	3,84	375,00	375,00	375,00	375,00	750	1
29/12/2022	3,63%	13,00	371,16	371,16	371,16	371,16	371	1
22/12/2022	-0,57%	-2,06	358,16	358,16	358,16	358,16	358	1
20/12/2022	-3,02%	-11,20	360,22	362,21	360,22	362,21	6K	2
16/12/2022	-3,22%	-12,34	371,42	371,27	371,27	371,42	2K	2
15/12/2022	-4,54%	-18,24	383,76	383,76	383,76	383,76	1K	1
14/12/2022	-1,23%	-5,00	402,00	402,00	402,00	402,00	804	1
13/12/2022	6,28%	24,06	407,00	398,24	398,24	407,00	4K	3
12/12/2022	1,23%	4,64	382,94	382,94	382,94	382,94	17K	1
30/11/2022	-3,59%	-14,10	378,30	378,30	378,30	378,30	378	1
28/11/2022	-3,35%	-13,62	392,40	392,21	392,21	392,40	16K	2
25/11/2022	0,72%	2,92	406,02	406,02	406,02	406,02	4K	2
24/11/2022	2,03%	8,03	403,10	403,10	403,10	403,10	403	1
22/11/2022	2,96%	11,34	395,07	383,00	383,00	395,07	3K	2
18/11/2022	-3,49%	-13,88	383,73	383,73	383,73	383,73	1K	1
16/11/2022	-3,27%	-13,45	397,61	397,61	397,61	397,61	2K	1
11/11/2022	19,60%	67,35	411,06	406,23	406,23	413,40	18K	4
09/11/2022	0,10%	0,36	343,71	343,35	343,35	343,71	2K	2
08/11/2022	2,32%	7,77	343,35	343,35	343,35	343,35	1K	1
07/11/2022	4,28%	13,78	335,58	335,58	335,58	335,58	335	1
04/11/2022	-6,69%	-23,07	321,80	322,06	321,80	322,06	643	2
26/10/2022	7,79%	24,92	344,87	349,86	344,87	349,86	2K	3
25/10/2022	-1,20%	-3,89	319,95	319,95	319,95	319,95	319	1
24/10/2022	5,20%	16,00	323,84	322,88	322,88	323,84	15K	3
21/10/2022	-4,59%	-14,82	307,84	307,84	307,84	307,84	307	1
17/10/2022	0,23%	0,74	322,66	322,66	322,66	322,66	322	1
14/10/2022	0,53%	1,69	321,92	323,00	321,92	323,00	966	2
13/10/2022	0,98%	3,10	320,23	320,00	320,00	320,23	3K	2
11/10/2022	0,00%	0,00	317,13	317,13	317,13	317,13	6K	2
07/10/2022	-7,19%	-24,57	317,13	317,13	317,13	317,13	317	1
05/10/2022	5,64%	18,23	341,70	341,70	341,70	341,70	341	1
03/10/2022	-1,38%	-4,53	323,47	323,47	323,47	323,47	1K	1
30/09/2022	-2,65%	-8,93	328,00	335,25	328,00	335,25	3K	3
26/09/2022	2,29%	7,53	336,93	336,00	336,00	336,93	13K	2
23/09/2022	0,12%	0,40	329,40	328,43	328,43	329,40	3K	2
22/09/2022	-6,93%	-24,50	329,00	330,39	329,00	330,39	12K	5
21/09/2022	-4,17%	-15,39	353,50	355,00	353,50	355,60	10K	6
16/09/2022	-2,62%	-9,91	368,89	368,89	368,89	368,89	1K	2
13/09/2022	-0,99%	-3,79	378,80	378,80	378,80	378,80	2K	1
12/09/2022	-1,21%	-4,68	382,59	382,59	382,59	382,59	765	1
09/09/2022	0,71%	2,73	387,27	387,27	387,27	387,27	387	1
08/09/2022	4,05%	14,97	384,54	384,54	384,54	384,54	4K	1
01/09/2022	-0,51%	-1,91	369,57	368,53	368,53	369,57	3K	2
31/08/2022	1,85%	6,73	371,48	370,60	370,60	371,48	297K	2
29/08/2022	-5,37%	-20,68	364,75	365,56	364,75	365,56	8K	4
25/08/2022	0,64%	2,45	385,43	385,43	385,43	385,43	770	1
23/08/2022	-4,99%	-20,13	382,98	381,03	381,03	382,98	3K	4
19/08/2022	-2,01%	-8,27	403,11	415,66	403,11	415,66	7K	4
16/08/2022	-0,01%	-0,04	411,38	411,38	411,38	411,38	411	1
15/08/2022	0,85%	3,47	411,42	412,00	411,42	412,00	300K	5
12/08/2022	-0,98%	-4,05	407,95	406,31	406,31	407,95	5K	2
11/08/2022	2,23%	8,97	412,00	410,80	410,80	412,00	12K	3
05/08/2022	-0,54%	-2,17	403,03	403,03	403,03	403,03	403	1
02/08/2022	0,90%	3,60	405,20	405,20	405,20	405,20	5K	1
29/07/2022	1,23%	4,88	401,60	399,60	399,60	401,60	15K	2
28/07/2022	3,66%	14,02	396,72	384,18	384,18	396,72	5K	3
26/07/2022	-2,46%	-9,67	382,70	387,66	382,70	387,66	2K	2
25/07/2022	-2,40%	-9,63	392,37	392,37	392,37	392,37	1K	1
21/07/2022	-	-	402,00	400,00	399,20	402,00	21K	4

Date,Open,High,Low,Close,Volume
20-Nov-23,437.80,437.80,437.80,437.80,1751
14-Nov-23,426.00,426.00,426.00,426.00,2130
09-Nov-23,419.45,419.45,419.44,419.44,13841
07-Nov-23,410.00,410.00,410.00,410.00,410
01-Nov-23,390.93,390.93,390.93,390.93,78186
31-Oct-23,389.22,389.22,389.22,389.22,778
25-Oct-23,395.00,395.00,395.00,395.00,395
20-Oct-23,390.20,390.20,390.20,390.20,4292
19-Oct-23,395.00,395.00,395.00,395.00,790
18-Oct-23,400.00,400.00,400.00,400.00,400
17-Oct-23,410.00,410.00,410.00,410.00,410
16-Oct-23,408.03,410.00,408.03,410.00,8608
06-Oct-23,412.05,412.05,412.05,412.05,412
05-Oct-23,407.21,407.21,407.21,407.21,407
03-Oct-23,425.73,425.73,397.07,397.07,822
13-Sep-23,417.39,417.39,417.39,417.39,1669
11-Sep-23,418.74,418.74,418.74,418.74,58623
06-Sep-23,422.94,424.32,422.94,424.32,847
05-Sep-23,405.08,419.20,405.08,419.20,824
24-Aug-23,410.00,410.00,410.00,410.00,17630
17-Aug-23,468.41,468.41,413.50,414.51,3945
15-Aug-23,417.27,417.27,417.27,417.27,834
11-Aug-23,412.70,413.70,412.70,413.70,1653
10-Aug-23,412.70,412.70,412.70,412.70,412
09-Aug-23,413.28,416.40,413.28,416.40,3722
04-Aug-23,414.49,414.49,413.28,413.28,1655
25-Jul-23,422.71,422.71,422.52,422.52,1690
21-Jul-23,427.81,427.84,427.81,427.84,2139
20-Jul-23,433.01,433.01,433.01,433.01,433
18-Jul-23,426.72,432.15,426.13,432.15,5139
17-Jul-23,426.72,426.72,426.72,426.72,853
21-Jun-23,405.00,405.00,405.00,405.00,405
20-Jun-23,405.60,405.60,405.60,405.60,12168
09-Jun-23,408.00,408.00,408.00,408.00,408
07-Jun-23,403.03,403.03,403.03,403.03,403
01-Jun-23,403.31,405.35,403.31,405.35,4453
31-May-23,397.53,398.17,394.54,394.54,396347
30-May-23,400.53,400.53,400.53,400.53,400
25-May-23,388.20,388.20,388.20,388.20,388
24-May-23,381.43,381.43,381.43,381.43,1907
19-May-23,443.06,443.06,392.45,392.45,1620
17-May-23,384.91,385.69,384.91,385.27,4621
19-Apr-23,384.94,384.94,384.94,384.94,11163
18-Apr-23,376.31,376.31,376.31,376.31,376
17-Apr-23,372.40,372.96,372.00,372.00,4840
14-Apr-23,372.59,372.59,372.40,372.40,7078
12-Apr-23,369.10,369.10,369.10,369.10,738
11-Apr-23,374.00,374.00,374.00,374.00,748
06-Apr-23,379.00,379.00,379.00,379.00,758
04-Apr-23,385.32,385.32,385.32,385.32,385
03-Apr-23,385.32,385.32,385.32,385.32,11559
31-Mar-23,384.00,385.25,384.00,385.25,9611
23-Mar-23,381.90,381.90,381.90,381.90,381
17-Mar-23,388.05,388.05,388.05,388.05,1940
15-Mar-23,381.45,381.45,381.45,381.45,1907
14-Mar-23,381.45,381.45,381.45,381.45,381
13-Mar-23,379.25,379.95,376.00,376.00,615520
10-Mar-23,372.55,372.55,372.55,372.55,745
01-Mar-23,377.02,377.02,377.02,377.02,1131
27-Feb-23,375.18,375.18,375.18,375.18,375
17-Feb-23,386.88,386.88,386.88,386.88,7737
16-Feb-23,398.98,398.98,398.98,398.98,9974
14-Feb-23,407.13,407.13,405.00,405.50,324607
10-Feb-23,403.00,403.00,401.20,401.20,8043
09-Feb-23,403.00,403.00,403.00,403.00,1612
08-Feb-23,443.90,443.90,410.61,410.61,1711
07-Feb-23,409.85,409.85,409.85,409.85,819
01-Feb-23,405.09,405.09,405.09,405.09,405
31-Jan-23,405.09,405.09,405.09,405.09,4455
24-Jan-23,409.24,409.24,404.46,404.46,3240
23-Jan-23,418.53,419.54,418.00,418.00,10466
17-Jan-23,391.25,391.25,391.25,391.25,1956
12-Jan-23,396.00,396.00,396.00,396.00,9900
11-Jan-23,398.01,398.01,398.01,398.01,3582
06-Jan-23,376.29,376.29,376.29,376.29,1128
03-Jan-23,375.00,375.00,375.00,375.00,750
29-Dec-22,371.16,371.16,371.16,371.16,371
22-Dec-22,358.16,358.16,358.16,358.16,358
20-Dec-22,362.21,362.21,360.22,360.22,6127
16-Dec-22,371.27,371.42,371.27,371.42,2227
15-Dec-22,383.76,383.76,383.76,383.76,1151
14-Dec-22,402.00,402.00,402.00,402.00,804
13-Dec-22,398.24,407.00,398.24,407.00,3642
12-Dec-22,382.94,382.94,382.94,382.94,17232
30-Nov-22,378.30,378.30,378.30,378.30,378
28-Nov-22,392.21,392.40,392.21,392.40,15688
25-Nov-22,406.02,406.02,406.02,406.02,3654
24-Nov-22,403.10,403.10,403.10,403.10,403
22-Nov-22,383.00,395.07,383.00,395.07,3124
18-Nov-22,383.73,383.73,383.73,383.73,1151
16-Nov-22,397.61,397.61,397.61,397.61,2385
11-Nov-22,406.23,413.40,406.23,411.06,17673
09-Nov-22,343.35,343.71,343.35,343.71,2061
08-Nov-22,343.35,343.35,343.35,343.35,1030
07-Nov-22,335.58,335.58,335.58,335.58,335
04-Nov-22,322.06,322.06,321.80,321.80,643
26-Oct-22,349.86,349.86,344.87,344.87,1730
25-Oct-22,319.95,319.95,319.95,319.95,319
24-Oct-22,322.88,323.84,322.88,323.84,14568
21-Oct-22,307.84,307.84,307.84,307.84,307
17-Oct-22,322.66,322.66,322.66,322.66,322
14-Oct-22,323.00,323.00,321.92,321.92,966
13-Oct-22,320.00,320.23,320.00,320.23,2880
11-Oct-22,317.13,317.13,317.13,317.13,6342
07-Oct-22,317.13,317.13,317.13,317.13,317
05-Oct-22,341.70,341.70,341.70,341.70,341
03-Oct-22,323.47,323.47,323.47,323.47,1293
30-Sep-22,335.25,335.25,328.00,328.00,2995
26-Sep-22,336.00,336.93,336.00,336.93,13449
23-Sep-22,328.43,329.40,328.43,329.40,2959
22-Sep-22,330.39,330.39,329.00,329.00,11882
21-Sep-22,355.00,355.60,353.50,353.50,9946
16-Sep-22,368.89,368.89,368.89,368.89,1475
13-Sep-22,378.80,378.80,378.80,378.80,1894
12-Sep-22,382.59,382.59,382.59,382.59,765
09-Sep-22,387.27,387.27,387.27,387.27,387
08-Sep-22,384.54,384.54,384.54,384.54,3845
01-Sep-22,368.53,369.57,368.53,369.57,3317
31-Aug-22,370.60,371.48,370.60,371.48,296832
29-Aug-22,365.56,365.56,364.75,364.75,7675
25-Aug-22,385.43,385.43,385.43,385.43,770
23-Aug-22,381.03,382.98,381.03,382.98,3437
19-Aug-22,415.66,415.66,403.11,403.11,6546
16-Aug-22,411.38,411.38,411.38,411.38,411
15-Aug-22,412.00,412.00,411.42,411.42,299873
12-Aug-22,406.31,407.95,406.31,407.95,4885
11-Aug-22,410.80,412.00,410.80,412.00,11943
05-Aug-22,403.03,403.03,403.03,403.03,403
02-Aug-22,405.20,405.20,405.20,405.20,4862
29-Jul-22,399.60,401.60,399.60,401.60,15258
28-Jul-22,384.18,396.72,384.18,396.72,4635
26-Jul-22,387.66,387.66,382.70,382.70,2321
25-Jul-22,392.37,392.37,392.37,392.37,1177
21-Jul-22,400.00,402.00,399.20,402.00,20854

*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: MCOR34