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: MELK3

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
24/06/2024-1,69%-0,063,503,593,503,745M1.488
21/06/20240,85%0,033,563,533,503,59860K782
20/06/2024-1,12%-0,043,533,583,503,64675K366
19/06/2024-0,83%-0,033,573,623,533,62500K255
18/06/2024-0,55%-0,023,603,643,583,641M223
17/06/2024-1,36%-0,053,623,633,583,67883K663
14/06/20241,94%0,073,673,643,593,67505K320
13/06/2024-2,17%-0,083,603,643,593,65939K619
12/06/20241,10%0,043,683,683,593,733M3.627
11/06/2024-0,27%-0,013,643,653,623,68254K324
10/06/2024-2,14%-0,083,653,733,633,74743K612
07/06/2024-1,32%-0,053,733,793,723,791M1.199
06/06/20240,27%0,013,783,793,733,853M711
05/06/20240,27%0,013,773,773,753,82512K281
04/06/2024-3,59%-0,143,763,953,763,952M848
03/06/20242,63%0,103,903,853,794,001M1.413
31/05/20240,53%0,023,803,823,783,841M299
29/05/2024-3,32%-0,133,783,923,783,954M582
28/05/20241,03%0,043,913,903,853,962M207
27/05/2024-0,26%-0,013,873,883,813,942M354
24/05/2024-1,52%-0,063,884,003,874,002M742
23/05/2024-1,75%-0,073,944,023,884,052M595
22/05/2024-4,52%-0,194,014,123,984,193M626
21/05/20240,00%0,004,204,184,154,22342K185
20/05/2024-1,87%-0,084,204,284,184,28580K353
17/05/20240,00%0,004,284,284,234,28349K196
16/05/20240,47%0,024,284,214,184,292M350
15/05/20241,67%0,074,264,194,124,26974K289
14/05/20242,70%0,114,194,084,014,22955K507
13/05/2024-4,00%-0,174,084,244,004,242M569
10/05/2024-1,85%-0,084,254,334,164,342M432
09/05/2024-0,23%-0,014,334,344,264,36875K728
08/05/20240,00%0,004,344,344,284,38666K321
07/05/2024-0,69%-0,034,344,374,254,40679K386
06/05/2024-3,74%-0,174,374,504,334,511M546
03/05/20243,18%0,144,544,384,384,54593K251
02/05/20242,33%0,104,404,334,334,42327K164
30/04/2024-4,66%-0,214,304,444,234,44820K332
29/04/20240,45%0,024,514,514,464,531M524
26/04/20240,90%0,044,494,454,404,52446K191
25/04/2024-6,12%-0,294,454,744,454,818M1.001
24/04/20241,94%0,094,744,654,604,76714K518
23/04/20241,31%0,064,654,604,554,804M428
22/04/20240,88%0,044,594,554,554,65257K214
19/04/20240,00%0,004,554,574,524,60353K186
18/04/2024-0,44%-0,024,554,604,484,641M338
17/04/2024-2,35%-0,114,574,744,554,742M818
16/04/2024-1,06%-0,054,684,654,574,72937K603
15/04/2024-1,05%-0,054,734,834,664,8321M890
12/04/2024-2,25%-0,114,784,954,754,981M347
11/04/20240,20%0,014,894,914,824,91749K214
10/04/2024-0,20%-0,014,884,904,854,91791K411
09/04/2024-2,20%-0,114,895,004,885,00652K476
08/04/20243,73%0,185,004,854,805,001M774
05/04/2024-1,03%-0,054,824,874,804,8711M312
04/04/20240,21%0,014,874,914,794,921M480
03/04/2024-1,42%-0,074,864,914,794,921M519
02/04/20241,23%0,064,934,844,844,951M1.009
01/04/20242,96%0,144,874,714,714,912M1.788
28/03/2024-1,05%-0,054,734,784,714,79452K259
27/03/2024-0,21%-0,014,784,754,614,8117M336
26/03/2024-0,21%-0,014,794,774,754,891M534
25/03/2024-0,83%-0,044,804,854,754,85598K217
22/03/20242,98%0,144,844,854,714,902M707
21/03/20240,86%0,044,704,724,664,751M207
20/03/20241,30%0,064,664,604,594,72326K247
19/03/2024-0,22%-0,014,604,604,584,64181K91
18/03/20240,22%0,014,614,614,534,64751K274
15/03/2024-3,56%-0,174,604,724,564,76648K445
14/03/20240,21%0,014,774,784,714,80693K154
13/03/2024-0,42%-0,024,764,774,684,85892K333
12/03/20240,00%0,004,784,884,784,92927K205
11/03/2024-0,42%-0,024,784,794,744,931M1.410
08/03/20240,42%0,024,804,774,724,84352K272
07/03/2024-0,42%-0,024,784,804,744,861M601
06/03/20240,42%0,024,804,764,764,86924K508
05/03/2024-0,62%-0,034,784,814,744,881M1.573
04/03/2024-1,03%-0,054,814,864,724,86466K280
01/03/20242,53%0,124,864,744,674,86757K756
29/02/20240,42%0,024,744,744,644,79419K252
28/02/2024-0,42%-0,024,724,744,704,78282K111
27/02/2024-0,63%-0,034,744,884,724,881M196
26/02/2024-0,63%-0,034,774,804,684,80313K222
23/02/2024-1,03%-0,054,804,854,704,85586K218
22/02/20242,97%0,144,854,684,654,88914K327
21/02/20242,17%0,104,714,544,474,711M430
20/02/20243,13%0,144,614,464,464,611M334
19/02/20240,45%0,024,474,434,374,521M305
16/02/20241,14%0,054,454,454,354,45752K275
15/02/2024-0,90%-0,044,404,454,404,49121K116
14/02/2024-1,33%-0,064,444,454,364,45795K247
09/02/20241,12%0,054,504,454,354,55804K234
08/02/20240,00%0,004,454,464,344,49884K309
07/02/20242,30%0,104,454,384,304,46846K138
06/02/20240,93%0,044,354,314,264,37255K314
05/02/2024-0,23%-0,014,314,264,264,38356K342
02/02/20240,93%0,044,324,284,184,38650K356
01/02/2024-1,83%-0,084,284,364,274,36177K174
31/01/20242,11%0,094,364,354,214,37284K323
30/01/2024-1,61%-0,074,274,334,234,33531K310
29/01/20240,00%0,004,344,334,284,36323K199
26/01/2024-0,23%-0,014,344,374,314,37279K156
25/01/20240,46%0,024,354,334,304,38263K155
24/01/20241,88%0,084,334,344,274,36264K182
23/01/2024-0,70%-0,034,254,284,254,40827K696
22/01/2024-1,15%-0,054,284,344,284,40622K290
19/01/20240,23%0,014,334,334,314,41423K434
18/01/2024-1,59%-0,074,324,414,324,41513K370
17/01/20240,23%0,014,394,404,354,43691K463
16/01/2024-0,90%-0,044,384,424,384,512M2.141
15/01/2024-0,45%-0,024,424,554,424,55772K571
12/01/2024-2,84%-0,134,444,634,404,632M930
11/01/2024-2,97%-0,144,574,714,574,72451K214
10/01/20240,21%0,014,714,704,674,72346K158
09/01/2024-0,21%-0,014,704,734,644,74273K182
08/01/20240,86%0,044,714,674,674,80381K329
05/01/20241,52%0,074,674,594,494,68677K388
04/01/2024-3,36%-0,164,604,754,604,75799K304
03/01/2024-0,63%-0,034,764,794,684,81514K273
02/01/2024-0,21%-0,014,794,794,624,891M1.070
28/12/20231,69%0,084,804,724,644,80778K368
27/12/20234,66%0,214,724,534,534,721M443
26/12/2023-3,63%-0,174,514,704,514,70547K355
22/12/20234,70%0,214,684,484,474,691M816
21/12/20231,59%0,074,474,384,344,47810K304
20/12/20231,15%0,054,404,384,344,41575K380
19/12/2023-0,68%-0,034,354,404,334,44946K314
18/12/2023-4,16%-0,194,384,544,354,541M559
15/12/20230,88%0,044,574,534,474,60963K425
14/12/20230,89%0,044,534,494,434,601M1.248
13/12/20233,22%0,144,494,384,364,50831K648
12/12/2023-2,25%-0,104,354,454,304,46718K693
11/12/20232,06%0,094,454,334,284,48944K1.058
08/12/2023--4,364,344,224,441M377


*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

© 2017-2024 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