Cotação atual, histórico e gráfico do papel: MEAL3
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 |
| 20/09/2019 | 2,42% | 0,21 | 8,90 | 8,69 | 8,58 | 8,90 | 4M | 1.141 |
| 19/09/2019 | 2,24% | 0,19 | 8,69 | 8,54 | 8,46 | 8,72 | 6M | 1.350 |
| 18/09/2019 | 2,66% | 0,22 | 8,50 | 8,34 | 8,22 | 8,50 | 4M | 1.242 |
| 17/09/2019 | -0,84% | -0,07 | 8,28 | 8,33 | 8,22 | 8,46 | 3M | 1.357 |
| 16/09/2019 | -1,30% | -0,11 | 8,35 | 8,49 | 8,30 | 8,49 | 7M | 2.704 |
| 13/09/2019 | 0,48% | 0,04 | 8,46 | 8,43 | 8,31 | 8,46 | 5M | 1.394 |
| 12/09/2019 | 1,08% | 0,09 | 8,42 | 8,44 | 8,26 | 8,49 | 5M | 1.838 |
| 11/09/2019 | 0,73% | 0,06 | 8,33 | 8,27 | 8,27 | 8,51 | 6M | 2.065 |
| 10/09/2019 | -0,60% | -0,05 | 8,27 | 8,26 | 8,15 | 8,30 | 5M | 1.974 |
| 09/09/2019 | -1,30% | -0,11 | 8,32 | 8,42 | 8,05 | 8,50 | 10M | 3.243 |
| 06/09/2019 | -0,82% | -0,07 | 8,43 | 8,51 | 8,32 | 8,60 | 8M | 1.530 |
| 05/09/2019 | -2,86% | -0,25 | 8,50 | 8,75 | 8,50 | 8,78 | 7M | 2.740 |
| 04/09/2019 | 1,04% | 0,09 | 8,75 | 8,71 | 8,52 | 8,75 | 4M | 1.994 |
| 03/09/2019 | 0,35% | 0,03 | 8,66 | 8,65 | 8,47 | 8,82 | 7M | 2.072 |
| 02/09/2019 | -3,58% | -0,32 | 8,63 | 8,95 | 8,63 | 8,98 | 4M | 1.268 |
| 30/08/2019 | 0,67% | 0,06 | 8,95 | 8,88 | 8,69 | 8,98 | 10M | 3.070 |
| 29/08/2019 | -1,66% | -0,15 | 8,89 | 9,13 | 8,85 | 9,16 | 8M | 2.904 |
| 28/08/2019 | 2,61% | 0,23 | 9,04 | 8,81 | 8,77 | 9,04 | 4M | 1.267 |
| 27/08/2019 | -2,22% | -0,20 | 8,81 | 9,11 | 8,81 | 9,11 | 4M | 1.331 |
| 26/08/2019 | 0,22% | 0,02 | 9,01 | 9,10 | 8,68 | 9,10 | 8M | 4.124 |
| 23/08/2019 | -2,28% | -0,21 | 8,99 | 9,16 | 8,65 | 9,16 | 11M | 3.320 |
| 22/08/2019 | 0,33% | 0,03 | 9,20 | 9,15 | 9,06 | 9,24 | 5M | 1.605 |
| 21/08/2019 | 0,22% | 0,02 | 9,17 | 9,27 | 9,12 | 9,30 | 7M | 1.728 |
| 20/08/2019 | -1,40% | -0,13 | 9,15 | 9,28 | 9,00 | 9,28 | 7M | 1.765 |
| 19/08/2019 | -2,32% | -0,22 | 9,28 | 9,51 | 9,28 | 9,64 | 13M | 4.268 |
| 16/08/2019 | 2,26% | 0,21 | 9,50 | 9,32 | 9,10 | 9,50 | 9M | 2.604 |
| 15/08/2019 | -1,59% | -0,15 | 9,29 | 9,50 | 8,96 | 9,50 | 13M | 3.085 |
| 14/08/2019 | 0,53% | 0,05 | 9,44 | 9,38 | 9,24 | 9,44 | 7M | 2.520 |
| 13/08/2019 | 0,97% | 0,09 | 9,39 | 9,30 | 9,24 | 9,41 | 4M | 1.984 |
| 12/08/2019 | -2,11% | -0,20 | 9,30 | 9,40 | 9,26 | 9,59 | 7M | 3.103 |
| 09/08/2019 | 0,64% | 0,06 | 9,50 | 9,49 | 9,41 | 9,65 | 10M | 3.560 |
| 08/08/2019 | 2,61% | 0,24 | 9,44 | 9,16 | 9,16 | 9,53 | 6M | 2.542 |
| 07/08/2019 | 1,10% | 0,10 | 9,20 | 9,11 | 8,93 | 9,29 | 5M | 2.484 |
| 06/08/2019 | -1,94% | -0,18 | 9,10 | 9,32 | 9,07 | 9,32 | 7M | 2.220 |
| 05/08/2019 | -1,07% | -0,10 | 9,28 | 9,30 | 9,11 | 9,30 | 5M | 1.483 |
| 02/08/2019 | -0,11% | -0,01 | 9,38 | 9,40 | 9,27 | 9,48 | 3M | 1.496 |
| 01/08/2019 | -0,84% | -0,08 | 9,39 | 9,57 | 9,34 | 9,60 | 9M | 3.411 |
| 31/07/2019 | 2,05% | 0,19 | 9,47 | 9,35 | 9,14 | 9,47 | 9M | 3.000 |
| 30/07/2019 | 0,87% | 0,08 | 9,28 | 9,23 | 9,16 | 9,38 | 7M | 2.565 |
| 29/07/2019 | -2,95% | -0,28 | 9,20 | 9,47 | 9,20 | 9,64 | 170M | 3.893 |
| 26/07/2019 | 8,34% | 0,73 | 9,48 | 8,88 | 8,88 | 9,79 | 20M | 4.414 |
| 25/07/2019 | 0,57% | 0,05 | 8,75 | 8,75 | 8,60 | 8,75 | 8M | 1.123 |
| 24/07/2019 | 2,59% | 0,22 | 8,70 | 8,51 | 8,50 | 8,70 | 3M | 768 |
| 23/07/2019 | -2,08% | -0,18 | 8,48 | 8,69 | 8,48 | 8,69 | 3M | 825 |
| 22/07/2019 | 0,70% | 0,06 | 8,66 | 8,59 | 8,49 | 8,66 | 3M | 854 |
| 19/07/2019 | -0,69% | -0,06 | 8,60 | 8,63 | 8,47 | 8,66 | 3M | 1.556 |
| 18/07/2019 | -0,46% | -0,04 | 8,66 | 8,69 | 8,63 | 8,75 | 13M | 1.680 |
| 17/07/2019 | 0,00% | 0,00 | 8,70 | 8,78 | 8,59 | 8,79 | 6M | 2.303 |
| 16/07/2019 | 1,40% | 0,12 | 8,70 | 8,58 | 8,53 | 8,70 | 2M | 889 |
| 15/07/2019 | 1,06% | 0,09 | 8,58 | 8,49 | 8,48 | 8,68 | 6M | 1.446 |
| 12/07/2019 | -1,28% | -0,11 | 8,49 | 8,60 | 8,48 | 8,70 | 5M | 1.484 |
| 11/07/2019 | 0,00% | 0,00 | 8,60 | 8,66 | 8,40 | 8,79 | 5M | 3.048 |
| 10/07/2019 | 1,30% | 0,11 | 8,60 | 8,50 | 8,50 | 8,78 | 5M | 2.145 |
| 08/07/2019 | 1,19% | 0,10 | 8,49 | 8,39 | 8,26 | 8,49 | 3M | 1.302 |
| 05/07/2019 | 5,93% | 0,47 | 8,39 | 7,94 | 7,93 | 8,39 | 3M | 1.186 |
| 04/07/2019 | -0,25% | -0,02 | 7,92 | 7,94 | 7,90 | 8,05 | 2M | 674 |
| 03/07/2019 | -0,13% | -0,01 | 7,94 | 7,94 | 7,86 | 7,98 | 4M | 1.716 |
| 02/07/2019 | 1,40% | 0,11 | 7,95 | 7,84 | 7,72 | 7,97 | 4M | 1.984 |
| 01/07/2019 | -0,76% | -0,06 | 7,84 | 7,91 | 7,82 | 8,00 | 3M | 1.549 |
| 28/06/2019 | 1,28% | 0,10 | 7,90 | 7,82 | 7,79 | 8,04 | 8M | 2.789 |
| 27/06/2019 | 1,43% | 0,11 | 7,80 | 7,75 | 7,60 | 7,88 | 3M | 1.460 |
| 26/06/2019 | 4,34% | 0,32 | 7,69 | 7,39 | 7,38 | 7,72 | 5M | 1.500 |
| 25/06/2019 | -0,14% | -0,01 | 7,37 | 7,37 | 7,25 | 7,37 | 3M | 1.363 |
| 24/06/2019 | 1,79% | 0,13 | 7,38 | 7,25 | 7,20 | 7,38 | 3M | 1.223 |
| 21/06/2019 | 0,00% | 0,00 | 7,25 | 7,21 | 7,16 | 7,26 | 2M | 995 |
| 19/06/2019 | 2,26% | 0,16 | 7,25 | 7,09 | 7,03 | 7,25 | 2M | 930 |
| 18/06/2019 | 1,72% | 0,12 | 7,09 | 6,98 | 6,98 | 7,09 | 6M | 1.278 |
| 17/06/2019 | 1,75% | 0,12 | 6,97 | 6,87 | 6,79 | 6,97 | 3M | 777 |
| 14/06/2019 | 1,78% | 0,12 | 6,85 | 6,74 | 6,65 | 6,85 | 2M | 664 |
| 13/06/2019 | 2,12% | 0,14 | 6,73 | 6,64 | 6,59 | 6,76 | 2M | 988 |
| 12/06/2019 | -3,09% | -0,21 | 6,59 | 6,73 | 6,56 | 6,75 | 3M | 1.092 |
| 11/06/2019 | 8,11% | 0,51 | 6,80 | 6,31 | 6,22 | 6,80 | 6M | 1.154 |
| 10/06/2019 | -0,16% | -0,01 | 6,29 | 6,32 | 6,18 | 6,32 | 4M | 1.707 |
| 07/06/2019 | -0,16% | -0,01 | 6,30 | 6,35 | 6,18 | 6,38 | 5M | 2.328 |
| 06/06/2019 | -4,83% | -0,32 | 6,31 | 6,59 | 6,31 | 6,70 | 3M | 1.623 |
| 05/06/2019 | -2,79% | -0,19 | 6,63 | 6,83 | 6,63 | 6,88 | 3M | 1.565 |
| 04/06/2019 | -1,16% | -0,08 | 6,82 | 6,88 | 6,82 | 6,91 | 1M | 949 |
| 03/06/2019 | 0,73% | 0,05 | 6,90 | 6,84 | 6,81 | 6,94 | 3M | 1.358 |
| 31/05/2019 | 0,00% | 0,00 | 6,85 | 6,81 | 6,78 | 6,94 | 4M | 1.328 |
| 30/05/2019 | -2,00% | -0,14 | 6,85 | 6,94 | 6,85 | 6,95 | 4M | 1.774 |
| 29/05/2019 | -0,14% | -0,01 | 6,99 | 7,00 | 6,87 | 7,01 | 3M | 1.394 |
| 28/05/2019 | -0,85% | -0,06 | 7,00 | 7,05 | 6,91 | 7,10 | 5M | 1.579 |
| 27/05/2019 | -1,26% | -0,09 | 7,06 | 7,17 | 7,06 | 7,20 | 1M | 309 |
| 24/05/2019 | -1,38% | -0,10 | 7,15 | 7,32 | 7,10 | 7,32 | 3M | 1.277 |
| 23/05/2019 | -0,68% | -0,05 | 7,25 | 7,30 | 7,22 | 7,33 | 3M | 1.274 |
| 22/05/2019 | -0,68% | -0,05 | 7,30 | 7,39 | 7,30 | 7,45 | 5M | 2.127 |
| 21/05/2019 | 0,00% | 0,00 | 7,35 | 7,35 | 7,33 | 7,40 | 5M | 2.106 |
| 20/05/2019 | 2,08% | 0,15 | 7,35 | 7,17 | 7,16 | 7,35 | 7M | 1.966 |
| 17/05/2019 | 0,84% | 0,06 | 7,20 | 7,03 | 7,03 | 7,20 | 4M | 1.291 |
| 16/05/2019 | -0,83% | -0,06 | 7,14 | 7,17 | 7,05 | 7,20 | 5M | 1.679 |
| 15/05/2019 | 0,00% | 0,00 | 7,20 | 7,17 | 7,01 | 7,20 | 6M | 2.290 |
| 14/05/2019 | -1,10% | -0,08 | 7,20 | 7,27 | 7,06 | 7,35 | 17M | 2.427 |
| 13/05/2019 | -0,68% | -0,05 | 7,28 | 7,27 | 7,13 | 7,29 | 4M | 1.544 |
| 10/05/2019 | -0,27% | -0,02 | 7,33 | 7,32 | 7,19 | 7,38 | 4M | 2.576 |
| 09/05/2019 | 0,41% | 0,03 | 7,35 | 7,26 | 7,18 | 7,35 | 2M | 937 |
| 08/05/2019 | 0,55% | 0,04 | 7,32 | 7,32 | 7,28 | 7,35 | 3M | 1.056 |
| 07/05/2019 | -0,95% | -0,07 | 7,28 | 7,36 | 7,23 | 7,36 | 3M | 1.797 |
| 06/05/2019 | 0,00% | 0,00 | 7,35 | 7,28 | 7,23 | 7,38 | 3M | 2.111 |
| 03/05/2019 | -0,14% | -0,01 | 7,35 | 7,42 | 7,28 | 7,43 | 5M | 2.432 |
| 02/05/2019 | -0,14% | -0,01 | 7,36 | 7,36 | 7,27 | 7,43 | 5M | 2.257 |
| 30/04/2019 | 1,24% | 0,09 | 7,37 | 7,30 | 7,25 | 7,37 | 7M | 2.874 |
Date,Open,High,Low,Close,Volume
20-Sep-19,8.69,8.90,8.58,8.90,4169580
19-Sep-19,8.54,8.72,8.46,8.69,6102443
18-Sep-19,8.34,8.50,8.22,8.50,4324336
17-Sep-19,8.33,8.46,8.22,8.28,3214386
16-Sep-19,8.49,8.49,8.30,8.35,6595524
13-Sep-19,8.43,8.46,8.31,8.46,4685226
12-Sep-19,8.44,8.49,8.26,8.42,4823560
11-Sep-19,8.27,8.51,8.27,8.33,6304304
10-Sep-19,8.26,8.30,8.15,8.27,5472674
09-Sep-19,8.42,8.50,8.05,8.32,9768720
06-Sep-19,8.51,8.60,8.32,8.43,7890733
05-Sep-19,8.75,8.78,8.50,8.50,7011385
04-Sep-19,8.71,8.75,8.52,8.75,3761487
03-Sep-19,8.65,8.82,8.47,8.66,7120937
02-Sep-19,8.95,8.98,8.63,8.63,3792955
30-Aug-19,8.88,8.98,8.69,8.95,9512780
29-Aug-19,9.13,9.16,8.85,8.89,7639459
28-Aug-19,8.81,9.04,8.77,9.04,3848220
27-Aug-19,9.11,9.11,8.81,8.81,4181894
26-Aug-19,9.10,9.10,8.68,9.01,7767272
23-Aug-19,9.16,9.16,8.65,8.99,11294777
22-Aug-19,9.15,9.24,9.06,9.20,5037329
21-Aug-19,9.27,9.30,9.12,9.17,6883506
20-Aug-19,9.28,9.28,9.00,9.15,6729858
19-Aug-19,9.51,9.64,9.28,9.28,13465755
16-Aug-19,9.32,9.50,9.10,9.50,8711873
15-Aug-19,9.50,9.50,8.96,9.29,12606611
14-Aug-19,9.38,9.44,9.24,9.44,7281729
13-Aug-19,9.30,9.41,9.24,9.39,4290715
12-Aug-19,9.40,9.59,9.26,9.30,7082655
09-Aug-19,9.49,9.65,9.41,9.50,9687658
08-Aug-19,9.16,9.53,9.16,9.44,6229086
07-Aug-19,9.11,9.29,8.93,9.20,4913666
06-Aug-19,9.32,9.32,9.07,9.10,7108441
05-Aug-19,9.30,9.30,9.11,9.28,4958441
02-Aug-19,9.40,9.48,9.27,9.38,3478973
01-Aug-19,9.57,9.60,9.34,9.39,8639737
31-Jul-19,9.35,9.47,9.14,9.47,9370839
30-Jul-19,9.23,9.38,9.16,9.28,7149573
29-Jul-19,9.47,9.64,9.20,9.20,169500808
26-Jul-19,8.88,9.79,8.88,9.48,19511934
25-Jul-19,8.75,8.75,8.60,8.75,8471547
24-Jul-19,8.51,8.70,8.50,8.70,3257581
23-Jul-19,8.69,8.69,8.48,8.48,2941755
22-Jul-19,8.59,8.66,8.49,8.66,2704464
19-Jul-19,8.63,8.66,8.47,8.60,3364646
18-Jul-19,8.69,8.75,8.63,8.66,13434411
17-Jul-19,8.78,8.79,8.59,8.70,5831728
16-Jul-19,8.58,8.70,8.53,8.70,1893638
15-Jul-19,8.49,8.68,8.48,8.58,6249613
12-Jul-19,8.60,8.70,8.48,8.49,4567846
11-Jul-19,8.66,8.79,8.40,8.60,5059443
10-Jul-19,8.50,8.78,8.50,8.60,4708189
08-Jul-19,8.39,8.49,8.26,8.49,3110870
05-Jul-19,7.94,8.39,7.93,8.39,3239749
04-Jul-19,7.94,8.05,7.90,7.92,2199737
03-Jul-19,7.94,7.98,7.86,7.94,3990138
02-Jul-19,7.84,7.97,7.72,7.95,3609606
01-Jul-19,7.91,8.00,7.82,7.84,3038982
28-Jun-19,7.82,8.04,7.79,7.90,7615264
27-Jun-19,7.75,7.88,7.60,7.80,3453384
26-Jun-19,7.39,7.72,7.38,7.69,5098004
25-Jun-19,7.37,7.37,7.25,7.37,3438184
24-Jun-19,7.25,7.38,7.20,7.38,2853118
21-Jun-19,7.21,7.26,7.16,7.25,2482132
19-Jun-19,7.09,7.25,7.03,7.25,2106112
18-Jun-19,6.98,7.09,6.98,7.09,5705181
17-Jun-19,6.87,6.97,6.79,6.97,2991344
14-Jun-19,6.74,6.85,6.65,6.85,2295362
13-Jun-19,6.64,6.76,6.59,6.73,1986116
12-Jun-19,6.73,6.75,6.56,6.59,3060154
11-Jun-19,6.31,6.80,6.22,6.80,5848041
10-Jun-19,6.32,6.32,6.18,6.29,3738773
07-Jun-19,6.35,6.38,6.18,6.30,5278097
06-Jun-19,6.59,6.70,6.31,6.31,2917598
05-Jun-19,6.83,6.88,6.63,6.63,2729909
04-Jun-19,6.88,6.91,6.82,6.82,1381493
03-Jun-19,6.84,6.94,6.81,6.90,3313877
31-May-19,6.81,6.94,6.78,6.85,4250487
30-May-19,6.94,6.95,6.85,6.85,4304243
29-May-19,7.00,7.01,6.87,6.99,2744413
28-May-19,7.05,7.10,6.91,7.00,4707264
27-May-19,7.17,7.20,7.06,7.06,1142054
24-May-19,7.32,7.32,7.10,7.15,3462802
23-May-19,7.30,7.33,7.22,7.25,3199429
22-May-19,7.39,7.45,7.30,7.30,4545395
21-May-19,7.35,7.40,7.33,7.35,5208448
20-May-19,7.17,7.35,7.16,7.35,7340268
17-May-19,7.03,7.20,7.03,7.20,4349080
16-May-19,7.17,7.20,7.05,7.14,5275057
15-May-19,7.17,7.20,7.01,7.20,6344065
14-May-19,7.27,7.35,7.06,7.20,17020234
13-May-19,7.27,7.29,7.13,7.28,4243374
10-May-19,7.32,7.38,7.19,7.33,3858328
09-May-19,7.26,7.35,7.18,7.35,2175415
08-May-19,7.32,7.35,7.28,7.32,3134498
07-May-19,7.36,7.36,7.23,7.28,2941726
06-May-19,7.28,7.38,7.23,7.35,3226491
03-May-19,7.42,7.43,7.28,7.35,4536998
02-May-19,7.36,7.43,7.27,7.36,5043482
30-Apr-19,7.30,7.37,7.25,7.37,6651169
29-Apr-19,7.27,7.29,7.20,7.28,6651169
26-Apr-19,7.15,7.27,7.07,7.25,6651169
25-Apr-19,7.11,7.14,7.02,7.12,6651169
24-Apr-19,7.11,7.21,7.05,7.10,6651169
23-Apr-19,6.99,7.19,6.99,7.14,6651169
22-Apr-19,6.90,6.98,6.84,6.97,6651169
18-Apr-19,6.83,6.93,6.75,6.90,6651169
17-Apr-19,6.77,6.89,6.73,6.80,6651169
16-Apr-19,6.76,6.80,6.70,6.79,6651169
15-Apr-19,6.86,6.87,6.72,6.72,6651169
12-Apr-19,6.81,6.83,6.68,6.79,6651169
11-Apr-19,6.87,6.90,6.67,6.90,6651169
10-Apr-19,6.93,6.96,6.71,6.87,6651169
09-Apr-19,6.67,7.08,6.64,6.87,6651169
08-Apr-19,6.70,6.78,6.61,6.67,6651169
05-Apr-19,6.60,6.68,6.55,6.67,6651169
04-Apr-19,6.56,6.75,6.55,6.58,6651169
03-Apr-19,6.57,6.64,6.35,6.56,6651169
02-Apr-19,6.59,6.59,6.47,6.58,6651169
01-Apr-19,6.52,6.56,6.40,6.55,6651169
29-Mar-19,6.69,6.71,6.49,6.49,6651169
28-Mar-19,6.69,6.69,6.51,6.60,6651169
27-Mar-19,6.69,6.74,6.42,6.74,6651169
26-Mar-19,6.66,6.70,6.54,6.70,6651169
25-Mar-19,6.44,6.60,6.39,6.60,6651169
22-Mar-19,6.52,6.52,6.32,6.52,6651169
21-Mar-19,6.65,6.65,6.37,6.53,6651169
20-Mar-19,6.55,6.65,6.44,6.65,6651169
19-Mar-19,6.44,6.57,6.41,6.57,6651169
18-Mar-19,6.44,6.50,6.25,6.50,6651169
15-Mar-19,6.28,6.44,6.28,6.44,6651169
14-Mar-19,6.41,6.41,6.28,6.28,6651169
13-Mar-19,6.29,6.45,6.25,6.40,6651169
*exoneração de responsabilidade