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
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
29/05/2023-2,67%-5,65205,90205,90205,90205,908K2
25/05/2023-2,48%-5,37211,55211,55211,55211,551K1
24/05/2023-0,10%-0,22216,92216,04216,04216,9247K3
23/05/2023-2,57%-5,72217,14217,70217,14217,70433K7
22/05/20230,60%1,32222,86222,86222,86222,8660K3
19/05/20231,92%4,18221,54221,76221,54221,76254K3
17/05/2023-1,40%-3,08217,36218,90216,43219,3487K401
16/05/20230,00%0,00220,44220,44220,44220,4411K1
15/05/20230,62%1,36220,44220,44220,44220,444401
11/05/2023-2,24%-5,01219,08219,08219,08219,082K1
08/05/20230,59%1,31224,09223,08223,08224,096702
04/05/2023-3,14%-7,22222,78225,17222,78225,179K4
03/05/20230,79%1,80230,00228,35228,35230,001K2
28/04/20230,09%0,20228,20228,20228,20228,202281
26/04/20230,54%1,22228,00227,47227,47228,004552
25/04/20230,55%1,24226,78226,78226,78226,782261
24/04/202311,76%23,74225,54226,16225,18226,1646K3
17/04/20230,00%0,00201,80201,80201,80201,806051
12/04/2023-0,35%-0,70201,80201,38201,38201,808062
11/04/20230,05%0,10202,50201,68201,68202,6011K3
10/04/2023-0,98%-2,00202,40202,40202,40202,404041
06/04/20231,09%2,20204,40204,40204,40204,402041
05/04/2023-0,54%-1,10202,20200,00200,00202,202K2
04/04/20230,44%0,90203,30202,93202,80203,3018K3
31/03/20230,00%0,00202,40202,40202,40202,404K1
30/03/2023-0,18%-0,36202,40203,18202,20203,181K4
29/03/2023-0,88%-1,79202,76202,02202,02202,766K2
28/03/2023-2,30%-4,82204,55206,43204,55206,851K3
27/03/20230,61%1,26209,37208,13208,13209,5724K4
24/03/20231,02%2,11208,11208,11208,11208,112K1
23/03/2023-0,10%-0,20206,00204,92204,92206,992K5
14/03/20230,00%0,00206,20206,20206,20206,202K1
13/03/20233,51%7,00206,20203,20203,20206,206152
10/03/2023-2,45%-5,00199,20202,65198,00202,7981K170
09/03/20231,50%3,02204,20204,20204,20204,201K1
08/03/2023-6,78%-14,64201,18203,39201,18203,396K4
03/03/20230,76%1,62215,82215,00215,00215,825K3
02/03/2023-1,34%-2,90214,20214,20214,20214,204K1
01/03/20230,70%1,50217,10217,30217,10217,305K2
23/02/2023-0,72%-1,56215,60215,60215,60215,602K1
17/02/2023-1,96%-4,34217,16217,16217,16217,161K1
16/02/20231,49%3,26221,50221,50221,50221,502211
15/02/20231,22%2,63218,24218,24218,24218,242181
14/02/2023-1,10%-2,39215,61215,61215,61215,612K1
10/02/2023-2,95%-6,62218,00218,65218,00219,5712K3
09/02/2023-0,39%-0,88224,62224,62224,62224,624491
08/02/20230,78%1,75225,50225,50225,50225,5034K2
03/02/20235,49%11,65223,75223,75223,75223,753K1
01/02/20230,57%1,20212,10212,10212,10212,102121
31/01/20230,00%0,00210,90210,90210,90210,9010K1
30/01/20230,83%1,74210,90210,90210,90210,9013K1
27/01/20231,25%2,59209,16209,16209,16209,164181
26/01/20230,58%1,19206,57206,57206,57206,572K1
25/01/2023--205,38205,17204,40205,381K3


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar