papéis
login
mais

Cotação atual, histórico e gráfico do papel: MDTC34

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
18/05/2022-1,58%-4,14258,70262,08257,92262,6453K155
17/05/20220,49%1,28262,84261,40261,39262,842K3
16/05/20220,88%2,29261,56257,66257,40262,82105K400
13/05/20220,10%0,27259,27260,61258,33260,614K5
12/05/2022-0,13%-0,35259,00257,64257,33259,0023K5
11/05/20220,57%1,47259,35259,35259,35259,351K1
10/05/20220,15%0,39257,88257,02257,02257,88232K3
09/05/2022-1,07%-2,79257,49260,00257,49260,002K4
06/05/2022-0,49%-1,27260,28261,55260,28261,554K2
05/05/20221,10%2,84261,55261,55261,55261,555231
04/05/20221,30%3,31258,71259,06258,71259,82121K4
03/05/2022-1,97%-5,12255,40260,78255,06260,78463K41
02/05/20220,15%0,39260,52262,08257,79263,7560K204
29/04/2022-1,54%-4,07260,13259,00259,00261,4045K5
28/04/2022-0,49%-1,29264,20264,20264,20264,201K1
27/04/2022-1,08%-2,89265,49265,49265,49265,492651
26/04/20220,52%1,40268,38269,83267,56269,838K27
25/04/20222,48%6,47266,98262,40262,40267,79169K383
22/04/2022-0,01%-0,02260,51264,00260,51264,004K2
20/04/20220,49%1,27260,53261,00260,53261,202K3
19/04/20223,44%8,63259,26259,51259,26259,8612K4
18/04/2022-2,63%-6,77250,63255,00250,63255,0045K13
14/04/2022-0,71%-1,85257,40257,84256,63257,8627K4
13/04/20220,64%1,66259,25258,45258,45259,251K2
12/04/2022-1,79%-4,70257,59258,50257,59258,505162
11/04/2022-0,72%-1,89262,29262,29262,29262,292621
08/04/2022-0,90%-2,40264,18267,59264,18267,5936K5
07/04/20220,91%2,41266,58268,56266,58268,568012
06/04/20222,62%6,74264,17262,33262,33264,1728K5
05/04/20220,93%2,37257,43258,04257,43258,042K2
04/04/2022-3,12%-8,22255,06257,14255,06257,1427K4
01/04/2022-1,59%-4,25263,28261,44261,44263,2863K2
31/03/20220,22%0,58267,53267,53267,53267,533K1
30/03/20220,62%1,64266,95266,95266,95266,9544K1
29/03/20221,60%4,17265,31265,40265,31265,739K4
28/03/20222,36%6,02261,14259,22259,22261,14223K4
25/03/2022-0,25%-0,63255,12255,07255,07255,1228K2
24/03/2022-1,25%-3,25255,75254,99254,99258,5031K14
23/03/2022-3,77%-10,16259,00259,00259,00259,007773
22/03/20220,10%0,26269,16268,89267,80269,168K30
21/03/2022-1,77%-4,84268,90271,58268,90271,5881K3
18/03/2022-0,43%-1,17273,74274,88272,88274,88282K4
17/03/20221,10%2,99274,91274,33274,33274,91229K4
16/03/2022-0,45%-1,22271,92274,59271,40274,5910K34
15/03/20223,50%9,24273,14268,58268,58273,14134K118
14/03/20220,41%1,08263,90266,24263,90266,2431K50
11/03/20221,40%3,64262,82262,60262,60262,82232K2
09/03/2022-2,60%-6,92259,18263,38259,18263,38313K8
08/03/2022-3,39%-9,35266,10273,51266,10273,51136K6
04/03/20221,37%3,71275,45273,78273,78275,4567K2
03/03/2022-0,40%-1,08271,74271,62268,11272,97285K581
02/03/20220,73%1,97272,82272,82272,82272,82240K1
25/02/20223,19%8,37270,85271,44270,85271,70393K3
24/02/20221,21%3,14262,48262,08262,08263,60194K3
23/02/2022-0,65%-1,69259,34257,92257,02260,27482K1.157
22/02/20221,17%3,03261,03260,27260,27261,034K3
21/02/2022-1,16%-3,04258,00261,04258,00261,0432K4
18/02/2022-1,14%-3,01261,04261,04261,04261,043K1
16/02/2022-1,02%-2,71264,05264,05264,05264,053K1
15/02/20220,51%1,35266,76269,00266,76269,00334K2
14/02/2022-3,59%-9,89265,41267,83265,41267,837993
11/02/20220,45%1,24275,30275,30275,30275,305501
10/02/2022-0,99%-2,73274,06274,69274,06274,698223
09/02/20221,22%3,34276,79277,27276,79277,53259K3
08/02/20221,65%4,45273,45273,45273,45273,45561K1
07/02/2022-0,93%-2,52269,00269,00269,00269,003K1
02/02/2022-0,15%-0,42271,52270,00269,73271,52112K13
01/02/2022-1,00%-2,74271,94271,58271,55273,2317K6
31/01/2022-0,42%-1,16274,68274,11273,84274,689K6
28/01/2022-1,34%-3,76275,84275,84275,84275,843K1
27/01/2022-1,20%-3,40279,60280,44279,60284,35106K4
26/01/20220,60%1,69283,00285,30283,00285,3024K4
25/01/2022-0,18%-0,51281,31281,89281,02282,804K9
24/01/2022-4,19%-12,31281,82287,88281,82287,88113K2
20/01/2022-0,26%-0,76294,13294,13294,13294,1353K1
19/01/2022-0,21%-0,61294,89294,00294,00294,908K3
18/01/2022-2,08%-6,27295,50297,97295,50297,972K3
17/01/20220,09%0,27301,77301,50301,14301,883K6
14/01/20220,53%1,60301,50299,90299,80301,50109K3
13/01/2022-0,43%-1,30299,90301,04299,90305,0014K4
12/01/20221,21%3,60301,20301,20301,20301,2037K2
10/01/20220,40%1,19297,60296,38294,85299,1092K191
07/01/2022-1,00%-2,98296,41296,41296,41296,416K1
06/01/2022-1,83%-5,58299,39303,46299,39303,464K4
05/01/20220,82%2,49304,97305,10304,97305,10116K2
04/01/20220,64%1,93302,48300,32300,32304,21296K8
03/01/20223,75%10,85300,55298,25298,25300,5575K3
30/12/2021-2,75%-8,18289,70291,31289,70293,121M189
29/12/20211,15%3,38297,88296,45296,45297,8857K2
28/12/20211,02%2,97294,50294,07294,07294,5015K2
27/12/2021-0,08%-0,22291,53291,74291,53291,7417K7
23/12/20211,37%3,93291,75290,94290,94291,753K6
22/12/2021-1,16%-3,38287,82289,00286,23289,0098K6
21/12/20212,11%6,01291,20243,10243,10291,205K5
20/12/2021-1,56%-4,53285,19288,88285,19288,881K2
17/12/20210,14%0,40289,72290,09288,88295,2566K13
16/12/2021-2,88%-8,59289,32297,50289,32297,5019K8
15/12/2021-6,74%-21,54297,91306,24295,99329,95369K217
13/12/20211,43%4,51319,45319,99319,37319,99325K11
10/12/20210,49%1,53314,94318,64314,94319,50459K3
09/12/20210,45%1,41313,41313,41313,41313,416K1
08/12/2021-0,84%-2,65312,00309,44309,44313,006K4
07/12/20210,41%1,30314,65318,35314,65318,6551K4
06/12/20214,10%12,35313,35309,99309,99313,7129K3
03/12/20211,01%3,00301,00303,65301,00303,6518K3
02/12/2021-1,16%-3,50298,00299,99298,00299,9919K3
01/12/2021-0,04%-0,12301,50304,49301,50304,494K4
30/11/2021-2,92%-9,06301,62306,90301,62307,216K9
29/11/2021-3,67%-11,82310,68310,68310,68310,68668K1
24/11/2021-2,38%-7,87322,50318,75318,75322,6815K5
22/11/20211,11%3,64330,37329,01329,01330,3713K2
18/11/20210,58%1,88326,73326,41326,41327,573K6
17/11/20210,56%1,80324,85324,35324,35324,8516K3
16/11/2021-0,87%-2,85323,05323,05323,05323,053231
12/11/20210,79%2,57325,90326,40325,55326,40459K3
11/11/2021-5,18%-17,68323,33330,00323,33330,0034K4
08/11/20210,28%0,94341,01341,72341,01341,7231K2
05/11/20210,36%1,21340,07340,00340,00340,822K4
03/11/2021-1,11%-3,81338,86338,86338,86338,862K1
01/11/20211,12%3,81342,67341,92341,92342,671K2
29/10/2021-1,03%-3,51338,86336,00336,00339,1527K74
28/10/20210,22%0,76342,37342,37342,37342,376841
27/10/2021-1,98%-6,90341,61341,61341,61341,614K1
26/10/20211,92%6,56348,51348,51348,51348,51139K1
25/10/20210,77%2,62341,95343,35341,95344,756K4
20/10/20210,32%1,07339,33339,33339,33339,333391
19/10/20211,59%5,31338,26337,24337,24339,2022K15
18/10/2021-3,05%-10,46332,95343,41332,95343,4123K4
14/10/20211,65%5,59343,41343,00343,00343,4132K3
13/10/2021-1,91%-6,58337,82340,69337,82340,69217K2
11/10/2021-0,43%-1,48344,40344,13343,87344,401M14
08/10/2021-0,78%-2,73345,88346,16345,88346,162M5
07/10/20210,72%2,49348,61348,80348,61353,9427K40
04/10/2021--346,12344,77344,77346,121K2


*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