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: 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
23/05/2024-4,13%-9,11211,39212,35211,39212,359K3
22/05/20241,34%2,92220,50220,50220,50220,5011K1
21/05/20242,47%5,24217,58217,58217,58217,582171
10/05/20242,76%5,71212,34212,34212,34212,344241
06/05/20240,00%-0,01206,63206,63206,63206,632061
03/05/2024-0,71%-1,47206,64206,64206,64206,642061
30/04/20240,73%1,51208,11208,11208,11208,114161
29/04/20242,00%4,06206,60201,60201,60207,8023K101
26/04/2024-2,67%-5,56202,54202,54202,54202,544051
24/04/20240,10%0,20208,10206,85206,85208,104142
18/04/2024-0,92%-1,92207,90207,90207,90207,904151
16/04/20240,92%1,92209,82209,82209,82209,824191
15/04/2024-0,50%-1,05207,90207,90207,90207,902K1
11/04/20240,19%0,40208,95208,95208,95208,952K1
10/04/2024-0,19%-0,40208,55208,90208,55208,957K5
09/04/2024-3,82%-8,29208,95208,95208,95208,953K1
02/04/2024-1,06%-2,32217,24219,56217,24219,562K2
01/04/20241,01%2,20219,56218,68218,68219,567K2
28/03/20241,67%3,58217,36217,14217,14218,108K4
27/03/20242,41%5,04213,78213,78213,30214,83150K35
22/03/2024-0,11%-0,23208,74208,74208,74208,742081
21/03/2024-0,01%-0,03208,97209,99208,97209,998373
20/03/2024-0,62%-1,30209,00209,00209,00209,0010K1
19/03/20240,34%0,72210,30210,30210,30210,309K1
15/03/2024-0,80%-1,68209,58209,58209,58209,582091
11/03/2024-0,98%-2,10211,26211,89211,26211,898K2
07/03/20241,40%2,94213,36213,36213,36213,362131
06/03/20241,65%3,42210,42210,42210,42210,422K1
01/03/2024-0,43%-0,90207,00205,38205,38207,004K2
28/02/2024-0,20%-0,42207,90207,90207,90207,902071
27/02/2024-0,70%-1,47208,32208,32208,32208,324161
22/02/2024-3,54%-7,71209,79209,79209,16211,4928K98
20/02/20240,17%0,36217,50218,00217,50218,007K3
07/02/2024-0,30%-0,66217,14218,46216,47218,469K5
02/02/20242,28%4,86217,80217,80217,80217,802171
29/01/20240,61%1,30212,94212,94212,94212,942121
19/01/2024-0,69%-1,47211,64211,26211,26211,64159K4
17/01/20240,00%0,00213,11213,11213,11213,112131
16/01/20240,33%0,71213,11213,11213,11213,111K1
12/01/2024-0,84%-1,80212,40212,40212,40212,4064K1
10/01/20240,49%1,05214,20212,73212,73214,204262
09/01/20241,02%2,15213,15214,44213,15214,44103K10
08/01/20243,03%6,20211,00211,00211,00211,001K2
03/01/20240,39%0,80204,80202,80202,00204,80171K6
02/01/20241,78%3,57204,00200,51200,51204,0051K4
28/12/20231,13%2,24200,43200,43200,43200,438011
27/12/2023-0,67%-1,33198,19198,20198,19198,205K2
22/12/2023-0,54%-1,08199,52199,52199,52199,5220K1
21/12/20230,32%0,63200,60198,60198,60200,6011K3
20/12/2023-0,42%-0,84199,97200,81199,97200,8110K3
19/12/2023-2,62%-5,40200,81201,00200,40201,0021K3
18/12/20230,43%0,88206,21205,33204,00206,219K6
15/12/20234,97%9,73205,33204,09204,09205,3311K2
08/12/20231,53%2,94195,60196,00194,80196,0026K102
06/12/2023-0,79%-1,54192,66192,47192,47192,663K2
05/12/2023-0,51%-1,00194,20196,64193,80196,6435K102
04/12/20230,72%1,40195,20195,20195,20195,202K1
01/12/20231,39%2,66193,80193,80193,80193,8010K1
24/11/2023-0,20%-0,39191,14191,14191,14191,142K1
22/11/2023-0,69%-1,34191,53191,53191,53191,531911
21/11/20235,46%9,99192,87192,87192,87192,872K1
20/11/2023-0,29%-0,54182,88182,88182,16183,2418K100
17/11/20230,72%1,32183,42183,42183,42183,429171
16/11/20231,51%2,70182,10182,30182,10182,30182K5
13/11/20233,77%6,51179,40180,54179,40180,543592
10/11/2023-1,79%-3,15172,89172,00172,00172,894K4
08/11/2023-0,71%-1,26176,04176,04176,04176,041761
07/11/20230,00%0,00177,30176,70176,70177,303542
03/11/20230,10%0,18177,30178,20177,30178,203552
01/11/2023-0,49%-0,88177,12177,12177,12177,123541
31/10/20232,85%4,94178,00178,56178,00178,563562
30/10/20230,03%0,06173,06173,06173,06173,062K1
27/10/2023-1,70%-3,00173,00175,00173,00175,0011K4
26/10/2023-1,63%-2,92176,00178,00176,00178,0012K3
25/10/2023-0,80%-1,44178,92179,50178,00179,64191K8
24/10/2023-0,84%-1,52180,36180,00180,00180,364K2
23/10/2023-0,02%-0,04181,88181,88181,88181,882K1
19/10/2023-0,13%-0,24181,92181,92181,92181,921K1
17/10/20230,09%0,16182,16182,01181,33183,4236K121
13/10/2023-0,94%-1,73182,00183,73180,00183,736K3
11/10/2023-4,92%-9,50183,73192,00183,73192,0014K4
10/10/20230,85%1,63193,23193,42193,23193,422K2
09/10/2023-2,54%-5,00191,60195,00191,60195,007K2
04/10/20230,72%1,40196,60196,60196,60196,602K1
03/10/2023-0,31%-0,60195,20195,00195,00195,2010K2
02/10/2023-0,20%-0,40195,80195,80195,80195,804K1
29/09/2023-1,31%-2,60196,20196,60196,20197,9165K3
27/09/20230,71%1,41198,80198,80198,80198,803971
26/09/2023-0,31%-0,61197,39197,40197,39197,4012K2
25/09/2023-1,43%-2,88198,00198,00198,00198,004K1
21/09/2023-0,36%-0,72200,88200,99200,88200,995K5
20/09/20231,31%2,60201,60201,60201,60201,602011
15/09/20230,51%1,00199,00199,00199,00199,009951
11/09/20230,00%0,00198,00198,00198,00198,001981
06/09/2023-2,67%-5,44198,00198,00198,00198,002K1
05/09/20232,75%5,44203,44198,01198,01203,448022
29/08/20230,34%0,68198,00198,00198,00198,002K1
24/08/2023-3,53%-7,22197,32199,68197,32199,689K6
23/08/20230,77%1,56204,54204,54204,54204,542K1
21/08/2023-0,11%-0,22202,98203,90202,49203,9041K29
18/08/2023-0,36%-0,73203,20202,40202,40203,207K4
16/08/2023-1,48%-3,07203,93203,93203,93203,932031
15/08/20230,65%1,34207,00207,38207,00207,384142
14/08/20231,11%2,26205,66205,66205,66205,666161
11/08/2023-0,54%-1,10203,40204,50203,40204,505K2
09/08/20231,87%3,75204,50204,50204,50204,505K1
08/08/2023-2,61%-5,39200,75200,49200,49200,751K2
04/08/2023-0,05%-0,11206,14206,14206,14206,144K1
02/08/2023-1,49%-3,12206,25206,00206,00206,2510K2
01/08/2023-0,65%-1,36209,37205,00205,00210,2140K136
27/07/2023-1,72%-3,68210,73212,52210,73212,522K2
26/07/20231,79%3,78214,41214,41214,41214,411K1
25/07/2023-1,37%-2,92210,63207,06206,85211,05105K500
21/07/20230,26%0,55213,55213,01213,01213,551K2
20/07/20232,98%6,16213,00213,00213,00213,007K1
19/07/20231,64%3,34206,84206,84206,84206,842061
18/07/2023-3,25%-6,84203,50203,50203,50203,502031
14/07/20230,00%-0,01210,34210,34210,34210,344201
13/07/2023-0,68%-1,44210,35210,35210,35210,351K1
11/07/20230,05%0,11211,79213,50211,79213,50219K4
10/07/20230,00%0,00211,68211,68211,68211,681K1
06/07/2023-0,90%-1,93211,68211,05208,74212,73127K600
04/07/20230,00%0,00213,61213,61213,61213,611K1
30/06/20233,16%6,55213,61213,61213,61213,6110K1
27/06/2023-0,60%-1,24207,06207,00206,00207,0685K5
26/06/2023-0,53%-1,10208,30208,30208,30208,304161
23/06/2023-0,55%-1,15209,40238,47209,40238,474K5
15/06/20233,31%6,75210,55210,55210,55210,552101
12/06/20230,00%0,00203,80203,80203,80203,808151
09/06/20230,39%0,80203,80203,00203,00203,80246K6
07/06/2023-2,39%-4,98203,00203,61203,00204,048K3
01/06/2023-0,96%-2,02207,98207,98207,98207,984151
31/05/20231,99%4,10210,00210,42210,00210,421K2
29/05/2023--205,90205,90205,90205,908K2


*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. (v4.1.6)
www.ibovx.com.br


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