Cotação atual, histórico e gráfico do papel: MCRE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/01/2025 | -0,40% | -0,03 | 7,42 | 7,45 | 7,40 | 7,62 | 3M | 23.649 |
| 22/01/2025 | -1,19% | -0,09 | 7,45 | 7,34 | 7,34 | 7,54 | 3M | 29.154 |
| 21/01/2025 | 3,86% | 0,28 | 7,54 | 7,28 | 7,25 | 7,60 | 4M | 11.919 |
| 20/01/2025 | -1,22% | -0,09 | 7,26 | 7,35 | 7,25 | 7,51 | 3M | 18.624 |
| 17/01/2025 | -3,92% | -0,30 | 7,35 | 7,45 | 7,20 | 7,45 | 4M | 10.108 |
| 16/01/2025 | 1,46% | 0,11 | 7,65 | 7,60 | 7,50 | 7,65 | 2M | 21.269 |
| 15/01/2025 | 1,89% | 0,14 | 7,54 | 7,35 | 7,32 | 7,60 | 3M | 24.950 |
|
|
| 14/01/2025 | 0,00% | 0,00 | 7,40 | 7,40 | 7,30 | 7,50 | 3M | 10.343 |
| 13/01/2025 | -0,27% | -0,02 | 7,40 | 7,44 | 7,38 | 7,48 | 2M | 9.058 |
| 10/01/2025 | 0,13% | 0,01 | 7,42 | 7,40 | 7,38 | 7,64 | 4M | 28.298 |
| 09/01/2025 | -2,63% | -0,20 | 7,41 | 7,61 | 7,40 | 7,61 | 3M | 10.447 |
| 08/01/2025 | -1,42% | -0,11 | 7,61 | 7,70 | 7,55 | 7,80 | 2M | 18.572 |
| 07/01/2025 | -2,03% | -0,16 | 7,72 | 7,88 | 7,64 | 7,92 | 6M | 13.179 |
| 06/01/2025 | 0,64% | 0,05 | 7,88 | 7,68 | 7,68 | 7,92 | 3M | 17.940 |
| 03/01/2025 | 1,16% | 0,09 | 7,83 | 7,74 | 7,66 | 7,97 | 7M | 20.123 |
| 02/01/2025 | -0,64% | -0,05 | 7,74 | 7,79 | 7,69 | 7,90 | 2M | 6.595 |
| 30/12/2024 | 0,65% | 0,05 | 7,79 | 7,70 | 7,59 | 7,88 | 10M | 8.583 |
| 27/12/2024 | 3,89% | 0,29 | 7,74 | 7,45 | 7,41 | 7,74 | 2M | 16.473 |
| 26/12/2024 | 1,64% | 0,12 | 7,45 | 7,32 | 7,27 | 7,58 | 4M | 39.593 |
| 23/12/2024 | 6,08% | 0,42 | 7,33 | 6,92 | 6,92 | 7,40 | 4M | 13.122 |
| 20/12/2024 | 2,98% | 0,20 | 6,91 | 6,66 | 6,65 | 7,08 | 5M | 20.405 |
| 19/12/2024 | -1,32% | -0,09 | 6,71 | 6,80 | 6,56 | 6,85 | 7M | 1.150 |
| 18/12/2024 | -1,31% | -0,09 | 6,80 | 6,80 | 6,54 | 6,92 | 6M | 18.782 |
| 17/12/2024 | -4,04% | -0,29 | 6,89 | 7,03 | 6,78 | 7,04 | 4M | 28.239 |
| 16/12/2024 | -2,18% | -0,16 | 7,18 | 7,21 | 7,06 | 7,29 | 5M | 17.844 |
| 13/12/2024 | 1,52% | 0,11 | 7,34 | 7,21 | 7,20 | 7,41 | 6M | 43.484 |
| 12/12/2024 | -0,28% | -0,02 | 7,23 | 7,20 | 7,20 | 7,28 | 5M | 19.005 |
| 11/12/2024 | -1,63% | -0,12 | 7,25 | 7,37 | 7,21 | 7,42 | 6M | 30.555 |
| 10/12/2024 | -0,67% | -0,05 | 7,37 | 7,41 | 7,32 | 7,56 | 9M | 23.043 |
| 09/12/2024 | -2,50% | -0,19 | 7,42 | 7,61 | 7,35 | 7,64 | 8M | 19.918 |
| 06/12/2024 | -0,78% | -0,06 | 7,61 | 7,67 | 7,60 | 7,79 | 5M | 29.053 |
| 05/12/2024 | -2,04% | -0,16 | 7,67 | 7,73 | 7,59 | 7,82 | 5M | 19.253 |
| 04/12/2024 | -2,25% | -0,18 | 7,83 | 8,00 | 7,65 | 8,00 | 4M | 20.753 |
| 03/12/2024 | -1,23% | -0,10 | 8,01 | 8,07 | 7,90 | 8,15 | 10M | 21.761 |
| 02/12/2024 | -0,86% | -0,07 | 8,11 | 8,18 | 8,08 | 8,31 | 5M | 25.271 |
| 29/11/2024 | 1,36% | 0,11 | 8,18 | 8,06 | 8,00 | 8,18 | 5M | 36.430 |
| 28/11/2024 | -0,98% | -0,08 | 8,07 | 8,10 | 8,07 | 8,13 | 4M | 21.449 |
| 27/11/2024 | 0,37% | 0,03 | 8,15 | 8,08 | 8,06 | 8,25 | 7M | 35.048 |
| 26/11/2024 | 0,37% | 0,03 | 8,12 | 8,08 | 8,05 | 8,13 | 5M | 18.863 |
| 25/11/2024 | -0,98% | -0,08 | 8,09 | 8,13 | 8,06 | 8,16 | 4M | 23.896 |
| 22/11/2024 | 0,86% | 0,07 | 8,17 | 8,08 | 8,08 | 8,27 | 5M | 26.494 |
| 21/11/2024 | -0,61% | -0,05 | 8,10 | 8,09 | 8,03 | 8,15 | 4M | 56.011 |
| 19/11/2024 | -1,57% | -0,13 | 8,15 | 8,18 | 8,03 | 8,23 | 5M | 18.401 |
| 18/11/2024 | 0,61% | 0,05 | 8,28 | 8,23 | 8,20 | 8,32 | 3M | 28.755 |
| 14/11/2024 | -1,44% | -0,12 | 8,23 | 8,28 | 8,20 | 8,37 | 4M | 33.137 |
| 13/11/2024 | -1,42% | -0,12 | 8,35 | 8,36 | 8,26 | 8,47 | 4M | 21.304 |
| 12/11/2024 | -1,05% | -0,09 | 8,47 | 8,56 | 8,32 | 8,60 | 4M | 9.568 |
| 11/11/2024 | -6,35% | -0,58 | 8,56 | 8,93 | 8,46 | 8,93 | 4M | 11.398 |
| 08/11/2024 | 8,42% | 0,71 | 9,14 | 8,41 | 8,34 | 9,14 | 5M | 16.954 |
| 07/11/2024 | - | - | 8,43 | 8,58 | 8,41 | 8,75 | 2M | 18.226 |
Date,Open,High,Low,Close,Volume
23-Jan-25,7.45,7.62,7.40,7.42,3266576
22-Jan-25,7.34,7.54,7.34,7.45,2971706
21-Jan-25,7.28,7.60,7.25,7.54,4349773
20-Jan-25,7.35,7.51,7.25,7.26,2786395
17-Jan-25,7.45,7.45,7.20,7.35,3552284
16-Jan-25,7.60,7.65,7.50,7.65,2102320
15-Jan-25,7.35,7.60,7.32,7.54,2874745
14-Jan-25,7.40,7.50,7.30,7.40,2894752
13-Jan-25,7.44,7.48,7.38,7.40,2238132
10-Jan-25,7.40,7.64,7.38,7.42,3839217
09-Jan-25,7.61,7.61,7.40,7.41,2668487
08-Jan-25,7.70,7.80,7.55,7.61,2433396
07-Jan-25,7.88,7.92,7.64,7.72,6069348
06-Jan-25,7.68,7.92,7.68,7.88,2951078
03-Jan-25,7.74,7.97,7.66,7.83,6773858
02-Jan-25,7.79,7.90,7.69,7.74,1963957
30-Dec-24,7.70,7.88,7.59,7.79,9562250
27-Dec-24,7.45,7.74,7.41,7.74,2406577
26-Dec-24,7.32,7.58,7.27,7.45,3946630
23-Dec-24,6.92,7.40,6.92,7.33,4275936
20-Dec-24,6.66,7.08,6.65,6.91,4746999
19-Dec-24,6.80,6.85,6.56,6.71,6542611
18-Dec-24,6.80,6.92,6.54,6.80,5603886
17-Dec-24,7.03,7.04,6.78,6.89,4378974
16-Dec-24,7.21,7.29,7.06,7.18,5286112
13-Dec-24,7.21,7.41,7.20,7.34,5809390
12-Dec-24,7.20,7.28,7.20,7.23,5213317
11-Dec-24,7.37,7.42,7.21,7.25,5714650
10-Dec-24,7.41,7.56,7.32,7.37,9164054
09-Dec-24,7.61,7.64,7.35,7.42,8026474
06-Dec-24,7.67,7.79,7.60,7.61,5193335
05-Dec-24,7.73,7.82,7.59,7.67,5386062
04-Dec-24,8.00,8.00,7.65,7.83,4328621
03-Dec-24,8.07,8.15,7.90,8.01,9804821
02-Dec-24,8.18,8.31,8.08,8.11,5423264
29-Nov-24,8.06,8.18,8.00,8.18,5393813
28-Nov-24,8.10,8.13,8.07,8.07,3528141
27-Nov-24,8.08,8.25,8.06,8.15,6908487
26-Nov-24,8.08,8.13,8.05,8.12,5184865
25-Nov-24,8.13,8.16,8.06,8.09,4269461
22-Nov-24,8.08,8.27,8.08,8.17,4768394
21-Nov-24,8.09,8.15,8.03,8.10,4367514
19-Nov-24,8.18,8.23,8.03,8.15,4505540
18-Nov-24,8.23,8.32,8.20,8.28,2678598
14-Nov-24,8.28,8.37,8.20,8.23,3959446
13-Nov-24,8.36,8.47,8.26,8.35,3727769
12-Nov-24,8.56,8.60,8.32,8.47,3808573
11-Nov-24,8.93,8.93,8.46,8.56,3621023
08-Nov-24,8.41,9.14,8.34,9.14,5335774
07-Nov-24,8.58,8.75,8.41,8.43,2286639
*exoneração de responsabilidade e termos de uso