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
menu


Cotação atual, histórico e gráfico do papel: MEAL3

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

empresa: meal3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2025-0,88%-0,011,131,131,121,14374K80
12/06/20250,00%0,001,141,141,121,1594K54
11/06/20250,00%0,001,141,141,121,15286K48
10/06/20250,88%0,011,141,111,111,16299K212
09/06/2025-0,88%-0,011,131,151,111,15318K130
06/06/2025-1,72%-0,021,141,151,121,15231K129
05/06/2025-0,85%-0,011,161,181,111,18840K626
04/06/2025-0,85%-0,011,171,181,171,20393K280
03/06/20250,00%0,001,181,181,171,19329K236
02/06/2025-0,84%-0,011,181,201,161,21313K245
30/05/2025-0,83%-0,011,191,201,181,20231K102
29/05/20251,69%0,021,201,181,171,20498K120
28/05/2025-1,67%-0,021,181,211,181,21304K99
27/05/20250,00%0,001,201,201,191,22666K145
26/05/20250,00%0,001,201,201,181,22485K102
23/05/20250,00%0,001,201,201,181,21280K157
22/05/2025-2,44%-0,031,201,241,161,241M344
21/05/2025-1,60%-0,021,231,261,231,26206K84
20/05/2025-0,79%-0,011,251,261,231,26304K123
19/05/20250,80%0,011,261,251,241,28702K209
16/05/2025-8,09%-0,111,251,361,231,384M779
15/05/2025-0,73%-0,011,361,351,351,40803K552
14/05/20250,00%0,001,371,361,341,381M282
13/05/2025-0,72%-0,011,371,381,361,40472K277
12/05/2025-1,43%-0,021,381,421,371,42193K162
09/05/2025-2,78%-0,041,401,401,381,41518K159
08/05/20250,00%0,001,441,431,371,451M276
07/05/20251,41%0,021,441,401,401,451M535
06/05/20255,19%0,071,421,341,321,451M539
05/05/20255,47%0,071,351,271,251,433M764
02/05/20257,56%0,091,281,201,111,29922K2.313
30/04/2025-3,25%-0,041,191,241,191,24576K201
29/04/2025-3,15%-0,041,231,281,231,29352K164
28/04/2025-3,05%-0,041,271,341,261,34224K174
25/04/2025-0,76%-0,011,311,311,281,32387K119
24/04/20252,33%0,031,321,291,281,32453K141
23/04/2025-0,77%-0,011,291,321,261,322M365
22/04/20251,56%0,021,301,281,271,31277K130
17/04/20250,79%0,011,281,251,241,291M138
16/04/20253,25%0,041,271,221,211,27192K272
15/04/2025-0,81%-0,011,231,221,221,27203K129
14/04/20251,64%0,021,241,231,221,26491K222
11/04/20251,67%0,021,221,201,181,23311K100
10/04/2025-0,83%-0,011,201,211,181,21400K105
09/04/20254,31%0,051,211,171,161,21448K181
08/04/2025-4,13%-0,051,161,231,141,24669K263
07/04/2025-3,97%-0,051,211,181,171,241M769
04/04/2025-0,79%-0,011,261,261,231,27454K260
03/04/2025-3,79%-0,051,271,311,261,351M567
02/04/20250,00%0,001,321,321,301,36960K525
01/04/20251,54%0,021,321,281,251,33340K162
31/03/2025-2,99%-0,041,301,361,301,36528K362
28/03/2025-4,29%-0,061,341,391,311,401M661
27/03/202521,74%0,251,401,361,221,465M2.859
26/03/20254,55%0,051,151,101,081,15321K170
25/03/20251,85%0,021,101,071,061,10268K107
24/03/20250,00%0,001,081,081,061,10242K97
21/03/2025-2,70%-0,031,081,111,061,14281K146
20/03/20254,72%0,051,111,081,061,12452K191
19/03/2025-1,85%-0,021,061,081,041,09299K162
18/03/20250,00%0,001,081,081,041,11398K199
17/03/2025-1,82%-0,021,081,101,061,18992K500
14/03/20250,00%0,001,101,101,051,131M624
13/03/20256,80%0,071,101,001,001,101M361
12/03/20255,10%0,051,030,990,981,05452K279
11/03/20253,16%0,030,980,950,951,03483K260
10/03/20250,00%0,000,950,950,940,98335K224
07/03/2025-1,04%-0,010,950,960,940,97270K145
06/03/20251,05%0,010,960,950,940,96273K188
05/03/20250,00%0,000,950,950,940,9553K45
28/02/2025-1,04%-0,010,950,950,940,98216K134
27/02/20252,13%0,020,960,950,940,96262K78
26/02/20252,17%0,020,940,930,920,96455K642
25/02/2025-1,08%-0,010,920,920,920,94374K199
24/02/2025-6,06%-0,060,930,990,931,01520K234
21/02/2025-1,00%-0,010,991,000,991,0159K81
20/02/2025-0,99%-0,011,001,001,001,0183K57
19/02/20251,00%0,011,011,000,991,01264K88
18/02/20251,01%0,011,000,990,991,01354K88
17/02/2025-1,00%-0,010,991,000,981,02664K233
14/02/20251,01%0,011,000,990,981,00479K209
13/02/20251,02%0,010,990,980,980,9982K137
12/02/2025-1,01%-0,010,980,990,981,00263K277
11/02/20250,00%0,000,990,990,981,00238K229
10/02/20251,02%0,010,990,980,981,00289K227
07/02/20250,00%0,000,980,980,980,99146K310
06/02/20251,03%0,010,980,970,970,99201K174
05/02/2025-3,00%-0,030,970,990,971,00327K150
04/02/20250,00%0,001,000,990,991,00147K113
03/02/2025-0,99%-0,011,001,000,991,0192K83
31/01/20250,00%0,001,011,030,991,03264K151
30/01/20253,06%0,031,011,000,991,05477K358
29/01/2025-2,00%-0,020,980,980,981,00185K214
28/01/20252,04%0,021,001,000,981,01468K317
27/01/20251,03%0,010,980,950,951,00605K317
24/01/20253,19%0,030,970,940,940,97192K99
23/01/20251,08%0,010,940,930,930,971M317
22/01/20250,00%0,000,930,940,930,95318K126
21/01/20250,00%0,000,930,920,920,941M159
20/01/20252,20%0,020,930,920,920,93399K222
17/01/2025-1,09%-0,010,910,930,910,93308K269
16/01/2025-3,16%-0,030,920,960,920,96541K281
15/01/20253,26%0,030,950,940,920,96695K286
14/01/20250,00%0,000,920,920,910,94172K101
13/01/2025-2,13%-0,020,920,930,920,94361K211
10/01/20250,00%0,000,940,950,920,95483K256
09/01/2025-2,08%-0,020,940,960,940,97248K146
08/01/2025-2,04%-0,020,960,980,950,99464K205
07/01/20250,00%0,000,980,980,971,00390K202
06/01/20251,03%0,010,980,970,971,01493K1.425
03/01/2025-1,02%-0,010,971,000,971,01132K127
02/01/20251,03%0,010,980,990,981,00146K140
30/12/20240,00%0,000,970,980,950,99581K236
27/12/20240,00%0,000,970,990,960,99169K122
26/12/2024-1,02%-0,010,970,980,971,00283K220
23/12/2024-1,01%-0,010,980,990,981,02193K134
20/12/20240,00%0,000,990,990,991,031M196
19/12/20243,12%0,030,990,980,921,01640K545
18/12/2024-6,80%-0,070,961,020,961,04762K597
17/12/20243,00%0,031,031,010,991,04482K477
16/12/2024-6,54%-0,071,001,081,001,11767K344
13/12/2024-2,73%-0,031,071,111,071,13513K356
12/12/2024-7,56%-0,091,101,181,101,18558K396
11/12/20241,71%0,021,191,171,141,19562K246
10/12/20240,86%0,011,171,191,131,19743K587
09/12/2024-3,33%-0,041,161,191,161,21350K258
06/12/2024-1,64%-0,021,201,221,181,24529K336
05/12/20240,83%0,011,221,221,221,24291K329
04/12/2024-1,63%-0,021,211,231,211,24367K206
03/12/2024-0,81%-0,011,231,231,211,25564K1.690
02/12/2024-1,59%-0,021,241,251,221,261M249
29/11/20242,44%0,031,261,251,221,28990K1.064
28/11/2024-3,91%-0,051,231,281,221,281M689
27/11/2024--1,281,321,281,32547K198


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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