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: MELI34

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
04/07/2022-4,45%-1,3027,9029,2027,9029,645M1.760
01/07/20226,34%1,7429,2027,9927,9929,4267M9.093
30/06/2022-3,31%-0,9427,4628,3026,7028,3640M4.416
29/06/2022-2,41%-0,7028,4028,9027,8529,2334M3.397
28/06/2022-6,13%-1,9029,1031,2029,0131,5538M3.758
27/06/2022-3,19%-1,0231,0032,7030,9932,77103M6.184
24/06/20225,09%1,5532,0230,9730,8532,50109M4.469
23/06/20224,49%1,3130,4729,4229,2730,6892M7.494
22/06/20222,97%0,8429,1627,3127,3129,7742M5.582
21/06/20227,15%1,8928,3228,0127,6628,8334M5.769
20/06/2022-2,83%-0,7726,4327,1026,2027,3813M5.040
17/06/2022-4,12%-1,1727,2026,9826,3227,6745M8.716
15/06/20227,06%1,8728,3726,9726,7028,80103M6.602
14/06/2022-0,11%-0,0326,5027,2625,7427,3964M4.197
13/06/2022-7,14%-2,0426,5327,6926,3528,0787M7.005
10/06/2022-6,94%-2,1328,5729,8928,5730,5458M8.759
09/06/2022-8,08%-2,7030,7033,1530,6033,4849M5.087
08/06/20220,30%0,1033,4033,4933,1134,2856M4.893
07/06/20224,39%1,4033,3031,8031,6334,1374M5.103
06/06/20221,69%0,5331,9032,0431,7232,9659M6.689
03/06/2022-5,65%-1,8831,3733,0031,3233,1037M3.863
02/06/20229,16%2,7933,2530,7030,3633,4570M7.683
01/06/2022-1,61%-0,5030,4631,0529,6932,0489M10.442
31/05/2022-2,95%-0,9430,9631,7230,1432,1086M10.889
30/05/20220,00%0,0031,9031,9831,2632,4018M2.604
27/05/20222,80%0,8731,9032,0030,9632,5645M8.304
26/05/20227,41%2,1431,0329,4428,8031,3689M5.665
25/05/20222,05%0,5828,8928,0427,9529,5564M5.944
24/05/2022-8,32%-2,5728,3130,5127,7430,51141M16.839
23/05/2022-1,18%-0,3730,8831,4429,4931,7776M8.281
20/05/2022-5,02%-1,6531,2533,7929,9034,00156M15.658
19/05/20226,09%1,8932,9030,6930,3833,5863M6.539
18/05/2022-9,33%-3,1931,0133,4531,0134,0680M6.672
17/05/20223,64%1,2034,2033,8932,1134,4872M7.198
16/05/2022-0,18%-0,0633,0033,3132,2634,6242M6.834
13/05/20227,41%2,2833,0631,9931,6534,0281M9.449
12/05/20225,05%1,4830,7828,5527,6731,70133M17.458
11/05/2022-12,14%-4,0529,3032,9029,0532,99125M20.381
10/05/20221,06%0,3533,3535,0032,9235,70100M12.200
09/05/2022-15,67%-6,1333,0038,5032,9038,50116M13.330
06/05/2022-0,15%-0,0639,1340,5137,5141,25115M8.879
05/05/2022-6,69%-2,8139,1941,0137,7241,3871M7.907
04/05/20222,56%1,0542,0041,3538,5442,0072M8.287
03/05/2022-2,96%-1,2540,9542,1840,6843,0849M6.979
02/05/20224,46%1,8042,2040,4540,1442,2055M5.866
29/04/2022-4,72%-2,0040,4041,6140,2542,7757M8.159
28/04/20220,47%0,2042,4042,9041,7043,9696M6.767
27/04/2022-1,26%-0,5442,2042,7441,9644,4063M11.002
26/04/20221,64%0,6942,7442,2241,5343,1653M5.571
25/04/20227,13%2,8042,0538,9238,8142,3566M10.367
22/04/2022-6,03%-2,5239,2540,0039,0040,5654M6.739
20/04/2022-5,05%-2,2241,7744,3441,6444,3441M4.345
19/04/20225,62%2,3443,9941,6541,0344,3835M3.983
18/04/20220,46%0,1941,6541,4640,3541,9526M5.742
14/04/2022-6,43%-2,8541,4644,4741,4644,6453M6.423
13/04/20221,40%0,6144,3143,7043,3244,8032M3.776
12/04/2022-0,30%-0,1343,7045,0943,4145,8043M4.193
11/04/2022-3,61%-1,6443,8344,7843,8345,3339M8.479
08/04/2022-2,74%-1,2845,4746,6045,1646,7040M4.321
07/04/20221,72%0,7946,7545,8045,3647,1341M7.801
06/04/2022-2,21%-1,0445,9646,5044,5746,8262M5.739
05/04/2022-3,69%-1,8047,0048,7646,8049,0348M6.071
04/04/20222,31%1,1048,8047,7447,2249,0543M4.505
01/04/20220,51%0,2447,7047,1547,0049,0890M9.728
31/03/2022-0,69%-0,3347,4648,3547,0048,4047M7.301
30/03/2022-4,38%-2,1947,7949,4847,5449,7968M6.285
29/03/20222,54%1,2449,9849,2648,2450,3350M8.005
28/03/20226,19%2,8448,7446,7646,3848,89113M9.165
25/03/2022-6,90%-3,4045,9049,6545,6249,6699M11.100
24/03/20220,22%0,1149,3049,1746,9649,7870M6.156
23/03/2022-0,61%-0,3049,1949,4947,7050,9263M5.176
22/03/20223,71%1,7749,4947,7447,2150,2841M6.792
21/03/2022-3,20%-1,5847,7249,0646,5449,35139M13.532
18/03/20221,96%0,9549,3047,5047,3450,1064M6.024
17/03/20226,45%2,9348,3545,6444,5348,35129M15.629
16/03/202212,18%4,9345,4241,6841,4045,76191M47.450
15/03/20227,54%2,8440,4938,2137,8441,00143M31.918
14/03/2022-0,13%-0,0537,6537,4937,0839,2059M4.691
11/03/2022-3,83%-1,5037,7039,9337,4040,1086M7.918
10/03/2022-5,54%-2,3039,2040,0038,4740,7252M7.592
09/03/20227,46%2,8841,5039,2139,0741,5088M12.475
08/03/2022-4,43%-1,7938,6240,3538,6141,1372M9.529
07/03/2022-8,80%-3,9040,4143,6840,4145,1164M9.455
04/03/2022-3,80%-1,7544,3145,8844,3146,9965M39.415
03/03/2022-4,48%-2,1646,0648,1145,6048,4458M11.646
02/03/20220,35%0,1748,2247,2046,9148,7960M11.484
25/02/20228,51%3,7748,0544,2544,0248,05165M19.612
24/02/202215,31%5,8844,2836,8935,8044,28140M18.471
23/02/20222,95%1,1038,4040,4638,3041,58129M14.787
22/02/2022-6,07%-2,4137,3039,3936,9439,48131M22.486
21/02/2022-2,19%-0,8939,7140,6039,5141,5849M11.938
18/02/2022-7,73%-3,4040,6044,7040,2544,70121M19.278
17/02/2022-9,28%-4,5044,0048,2643,8548,44118M14.267
16/02/2022-4,60%-2,3448,5050,7547,1250,7597M48.255
15/02/20224,63%2,2550,8450,0249,3650,8889M40.086
14/02/20221,44%0,6948,5947,1646,8849,3952M7.250
11/02/2022-2,04%-1,0047,9048,4547,0349,6467M6.949
10/02/2022-1,19%-0,5948,9049,2647,0650,2065M8.658
09/02/20227,14%3,3049,4947,1546,8849,4954M11.814
08/02/20221,74%0,7946,1945,3944,5246,3129M5.538
07/02/2022-1,73%-0,8045,4045,9245,2947,4644M5.658
04/02/20221,29%0,5946,2045,5743,7046,8083M8.271
03/02/2022-3,57%-1,6945,6146,5543,7546,66103M12.020
02/02/2022-5,02%-2,5047,3050,9047,3051,4176M9.554
01/02/2022-0,28%-0,1449,8050,3348,4250,90130M11.316
31/01/20226,71%3,1449,9447,0246,8050,1776M9.815
28/01/20224,93%2,2046,8044,3543,6647,91113M9.721
27/01/20220,88%0,3944,6044,2544,1546,6065M13.797
26/01/2022-2,84%-1,2944,2146,7344,0347,45114M14.870
25/01/2022-2,36%-1,1045,5045,6045,0546,8585M11.121
24/01/2022-2,90%-1,3946,6047,5244,0847,5293M12.999
21/01/2022-2,26%-1,1147,9949,0047,6050,23114M10.812
20/01/20221,45%0,7049,1048,9948,4451,8961M13.342
19/01/2022-4,84%-2,4648,4050,8148,0651,7493M14.315
18/01/2022-2,32%-1,2150,8651,0049,9952,9026M7.196
17/01/20221,11%0,5752,0751,5251,5052,243M2.655
14/01/2022-0,96%-0,5051,5052,0051,0652,8033M5.045
13/01/2022-7,14%-4,0052,0055,5051,8155,9553M8.950
12/01/20222,77%1,5156,0055,0153,2456,3338M10.202
11/01/20228,55%4,2954,4950,4049,4254,5757M8.647
10/01/2022-1,36%-0,6950,2050,3147,4450,4064M9.643
07/01/2022-7,44%-4,0950,8954,0150,3454,0384M8.565
06/01/20223,40%1,8154,9853,8152,0154,9849M10.648
05/01/2022-10,17%-6,0253,1758,5653,1658,5688M12.738
04/01/2022-5,28%-3,3059,1962,5658,2063,4871M11.906
03/01/2022-0,62%-0,3962,4963,0160,6563,8674M11.856
30/12/2021-0,35%-0,2262,8862,6061,1663,2147M8.347
29/12/20212,62%1,6163,1062,0061,6763,1042M5.458
28/12/2021-0,21%-0,1361,4961,8961,1562,5726M4.570
27/12/20212,70%1,6261,6260,0059,8361,7823M8.143
23/12/20213,50%2,0360,0058,0557,7360,0026M3.428
22/12/2021-1,58%-0,9357,9758,4957,4759,2643M4.885
21/12/20213,33%1,9058,9057,1256,3759,0067M4.411
20/12/2021--57,0055,5054,0757,3233M5.292


*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