papéis
login
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
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
20/12/20211,12%0,6357,0055,5054,0757,3233M5.292
17/12/20211,75%0,9756,3755,4754,1256,9460M7.213
16/12/2021-3,01%-1,7255,4058,3555,0559,9335M5.254
15/12/20211,64%0,9257,1256,2254,8957,8832M3.982
14/12/20210,81%0,4556,2055,4354,0056,5645M5.466
13/12/20213,43%1,8555,7553,7953,1155,9864M8.777
10/12/20211,85%0,9853,9052,7952,5855,0850M9.524
09/12/2021-5,01%-2,7952,9255,7852,6456,5659M7.925
08/12/20211,64%0,9055,7155,7953,8056,1432M4.590
07/12/20213,42%1,8154,8153,6253,6256,3162M14.159
06/12/20217,51%3,7053,0050,0348,3053,0078M10.937
03/12/2021-7,50%-4,0049,3053,3049,0953,82115M11.484
02/12/20211,72%0,9053,3052,4051,2653,4970M6.611
01/12/2021-5,91%-3,2952,4056,8352,4057,1478M14.255
30/11/2021-3,87%-2,2455,6957,5955,6158,0252M10.936
29/11/2021-3,45%-2,0757,9360,0557,1760,5955M8.093
26/11/2021-2,28%-1,4060,0059,5357,9260,4061M10.348
25/11/20213,38%2,0161,4059,3959,3961,5614M5.084
24/11/2021-1,20%-0,7259,3960,1158,9060,9941M7.887
23/11/2021-1,94%-1,1960,1162,0559,4862,8539M3.142
22/11/2021-5,95%-3,8861,3065,6061,1667,1861M5.661
19/11/2021-2,72%-1,8265,1867,7865,0567,9036M3.194
18/11/2021-2,35%-1,6167,0068,6366,0569,3239M3.315
17/11/2021-1,87%-1,3168,6170,4968,0070,7742M5.522
16/11/2021-2,18%-1,5669,9270,8368,5871,0059M7.451
12/11/20210,82%0,5871,4871,3070,6572,9230M3.771
11/11/2021-2,74%-2,0070,9072,9070,9073,5925M7.033
10/11/2021-7,13%-5,6072,9078,2372,0878,2341M9.671
09/11/20212,75%2,1078,5076,4075,8078,5024M11.209
08/11/20212,14%1,6076,4075,9874,4876,9031M5.553
05/11/20212,42%1,7774,8076,4074,4078,8777M8.463
04/11/20211,97%1,4173,0371,6270,8473,4234M6.533
03/11/20211,19%0,8471,6271,1371,0472,4637M7.073
01/11/20211,62%1,1370,7870,3469,6170,7829M6.916
29/10/2021-1,78%-1,2669,6570,6669,0470,8242M6.077
28/10/20212,03%1,4170,9170,1169,2671,5025M9.972
27/10/2021-2,72%-1,9469,5071,4469,4071,8324M3.215
26/10/20210,62%0,4471,4471,8170,7072,1834M5.053
25/10/20210,57%0,4071,0071,2070,7872,7623M4.410
22/10/2021-5,99%-4,5070,6075,1070,3675,7086M9.627
21/10/20211,35%1,0075,1073,8773,8775,8564M6.317
20/10/20210,15%0,1174,1073,9973,3074,7024M4.892
19/10/20210,67%0,4973,9974,5873,0775,1820M6.149
18/10/20213,26%2,3273,5071,4071,1873,9530M9.511
15/10/20211,41%0,9971,1870,1970,0671,4530M7.528
14/10/20210,62%0,4370,1970,0969,4670,5020M6.022
13/10/20214,12%2,7669,7667,0667,0670,3629M3.570
11/10/2021-3,53%-2,4567,0069,8067,0069,8024M7.504
08/10/2021-2,02%-1,4369,4571,7469,3072,3051M4.368
07/10/20210,10%0,0770,8871,9770,8872,59102M10.844
06/10/2021-2,72%-1,9870,8172,2570,0472,2544M5.514
05/10/20210,76%0,5572,7972,5371,8172,9528M6.188
04/10/2021-4,32%-3,2672,2474,7571,9174,9963M7.957
01/10/2021-1,17%-0,8975,5075,9174,0576,3550M4.975
30/09/20211,07%0,8176,3974,6874,5677,0052M7.625
29/09/2021-0,75%-0,5775,5877,3274,3577,8363M5.225
28/09/2021-3,91%-3,1076,1578,0875,2978,08102M11.485
27/09/2021-4,94%-4,1279,2582,7578,6982,9674M6.487
24/09/2021-0,16%-0,1383,3783,2281,3583,4438M3.085
23/09/20210,81%0,6783,5083,1082,2384,5052M6.300
22/09/20212,63%2,1282,8380,8380,8383,3844M5.131
21/09/20211,00%0,8080,7181,3380,3282,1536M4.824
20/09/2021-3,47%-2,8779,9180,6379,3882,5960M3.813
17/09/20210,34%0,2882,7882,8082,3484,5434M5.618
16/09/20210,86%0,7082,5082,5082,2783,2741M4.192
15/09/20212,12%1,7081,8081,0680,4382,9250M5.433
14/09/20210,12%0,1080,1080,3280,1081,8834M3.917
13/09/2021-1,23%-1,0080,0080,9578,8481,2442M6.374
10/09/2021-1,47%-1,2181,0082,8480,9683,4947M5.580
09/09/2021-2,71%-2,2982,2184,2081,8284,4867M5.527
08/09/20211,92%1,5984,5084,0082,9585,0047M6.248
06/09/2021-1,06%-0,8982,9184,6982,8084,6913M6.277
03/09/20210,96%0,8083,8083,0082,6984,7039M6.332
02/09/20211,22%1,0083,0082,0182,0184,7684M16.642
01/09/20212,22%1,7882,0080,3680,2582,3922M9.156
31/08/2021-1,69%-1,3880,2280,6179,1481,2733M9.827
30/08/20211,68%1,3581,6080,5080,2082,4932M7.136
27/08/20210,30%0,2480,2580,1979,9081,3822M7.542
26/08/2021-1,10%-0,8980,0181,2079,8681,7628M9.352
25/08/2021-0,46%-0,3780,9081,3580,5881,8818M4.373
24/08/20210,33%0,2781,2781,0080,6882,0045M11.649
23/08/20211,30%1,0481,0079,5379,4881,4329M5.310
20/08/20210,39%0,3179,9679,7179,3481,3574M16.977
19/08/2021-0,20%-0,1679,6579,0978,7681,3299M36.200
18/08/20212,98%2,3179,8177,7076,0080,4234M9.157
17/08/2021-1,90%-1,5077,5078,9976,3978,9945M11.896
16/08/2021-2,07%-1,6779,0080,8077,7881,6754M8.007
13/08/20210,34%0,2780,6780,2079,5981,5529M5.005
12/08/2021-1,53%-1,2580,4081,9079,7082,5051M7.472
11/08/20210,80%0,6581,6580,9680,2082,3645M7.487
10/08/20215,54%4,2581,0077,0076,5381,0091M15.732
09/08/20210,16%0,1276,7576,6276,0077,7037M12.129
06/08/2021-1,06%-0,8276,6378,0675,8178,1081M9.239
05/08/202111,28%7,8577,4571,6571,2378,79274M30.490
04/08/20212,20%1,5069,6068,4067,5069,6033M4.356
03/08/20210,44%0,3068,1068,6667,3869,7541M7.570
02/08/2021-0,44%-0,3067,8068,1465,9968,5535M11.838
30/07/2021-2,16%-1,5068,1069,4266,7069,4292M20.298
29/07/2021-0,27%-0,1969,6069,5068,2069,9725M17.136
28/07/20212,68%1,8269,7967,9967,9970,4041M7.668
27/07/2021-0,26%-0,1867,9768,2165,6468,9043M3.846
26/07/2021-2,88%-2,0268,1570,1568,1270,7426M3.943
23/07/20211,26%0,8770,1769,3068,4070,3337M5.645
22/07/20213,91%2,6169,3067,4767,1569,4451M6.024
21/07/2021-1,16%-0,7866,6967,4066,6667,4723M4.318
20/07/20212,93%1,9267,4766,1064,7167,5939M12.170
19/07/20211,50%0,9765,5564,4063,6465,5541M5.621
16/07/2021--64,5864,3163,9965,4373M10.074


*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