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
04/07/2022-1,43%-0,053,443,493,403,55502K428
01/07/2022-2,51%-0,093,493,573,473,57296K331
30/06/20223,77%0,133,583,443,403,58553K693
29/06/2022-1,15%-0,043,453,493,413,66528K564
28/06/2022-1,69%-0,063,493,533,453,60620K804
27/06/20220,57%0,023,553,573,503,59230K392
24/06/20220,28%0,013,533,553,493,57320K372
23/06/20220,28%0,013,523,523,483,58445K607
22/06/2022-1,13%-0,043,513,543,483,60452K623
21/06/20220,00%0,003,553,543,423,59859K628
20/06/2022-1,66%-0,063,553,643,493,64351K497
17/06/20221,69%0,063,613,483,423,61483K611
15/06/20222,90%0,103,553,503,423,55612K782
14/06/2022-4,17%-0,153,453,583,413,641M832
13/06/20221,98%0,073,603,513,423,661M1.002
10/06/2022-1,67%-0,063,533,583,523,62812K1.019
09/06/2022-0,28%-0,013,593,573,523,66568K721
08/06/2022-0,55%-0,023,603,633,553,64670K959
07/06/2022-2,95%-0,113,623,733,603,73960K1.279
06/06/2022-2,10%-0,083,733,853,703,91484K574
03/06/2022-4,03%-0,163,813,973,813,97643K665
02/06/2022-1,24%-0,053,974,013,934,05594K529
01/06/20223,08%0,124,023,903,904,02742K863
31/05/20221,83%0,073,903,873,844,02689K693
30/05/2022-4,01%-0,163,833,993,824,03677K498
27/05/2022-1,24%-0,053,993,993,914,03362K444
26/05/20225,48%0,214,043,833,834,04827K637
25/05/2022-0,26%-0,013,833,813,773,91284K395
24/05/20220,26%0,013,843,843,703,87507K573
23/05/20221,06%0,043,833,893,823,92554K679
20/05/2022-0,26%-0,013,793,863,723,88346K478
19/05/20221,88%0,073,803,743,733,86343K433
18/05/2022-5,09%-0,203,733,983,733,98538K607
17/05/20222,61%0,103,933,903,854,00749K798
16/05/20222,13%0,083,833,793,743,86469K653
13/05/20220,54%0,023,753,953,713,95853K772
12/05/20220,54%0,023,733,703,663,76348K505
11/05/20220,27%0,013,713,743,643,85756K765
10/05/20220,54%0,023,703,763,693,82640K931
09/05/2022-1,87%-0,073,683,693,653,76556K678
06/05/20220,54%0,023,753,743,663,77627K485
05/05/2022-6,28%-0,253,733,943,733,96814K628
04/05/20227,28%0,273,983,693,653,98749K1.024
03/05/2022-0,80%-0,033,713,743,633,761M1.196
02/05/2022-2,86%-0,113,743,853,703,85909K1.287
29/04/2022-1,28%-0,053,853,893,793,93594K769
28/04/20221,04%0,043,903,953,803,95528K659
27/04/2022-0,52%-0,023,863,943,833,95746K747
26/04/2022-1,77%-0,073,883,933,793,93650K673
25/04/2022-1,50%-0,063,953,943,803,971M810
22/04/20220,25%0,014,014,043,904,04738K446
20/04/20220,00%0,004,004,023,984,04644K475
19/04/2022-0,99%-0,044,004,084,004,093M955
18/04/2022-2,42%-0,104,044,154,014,17987K824
14/04/2022-0,48%-0,024,144,134,084,181M661
13/04/20220,24%0,014,164,114,024,17969K552
12/04/20220,73%0,034,154,224,004,221M731
11/04/2022-0,24%-0,014,124,134,064,17725K662
08/04/2022-1,43%-0,064,134,194,094,19905K1.019
07/04/2022-0,95%-0,044,194,164,074,26978K645
06/04/20221,44%0,064,234,174,064,241M1.169
05/04/2022-1,88%-0,084,174,274,114,311M1.117
04/04/20221,19%0,054,254,234,174,27571K605
01/04/2022-0,47%-0,024,204,244,184,361M1.168
31/03/2022-6,84%-0,314,224,534,224,551M824
30/03/2022-0,22%-0,014,534,594,484,65958K835
29/03/20228,87%0,374,544,254,234,653M1.702
28/03/2022-2,34%-0,104,174,314,174,352M916
25/03/20221,67%0,074,274,254,204,371M1.163
24/03/20224,74%0,194,204,094,004,255M1.269
23/03/20221,52%0,064,013,993,994,192M1.444
22/03/20222,60%0,103,953,823,824,00745K717
21/03/20220,79%0,033,853,833,833,941M1.369
18/03/20223,24%0,123,823,663,643,89973K796
17/03/20221,93%0,073,703,593,543,70585K581
16/03/2022-1,89%-0,073,633,693,523,702M2.009
15/03/20223,35%0,123,703,573,493,70671K596
14/03/2022-1,92%-0,073,583,673,533,691M988
11/03/2022-4,95%-0,193,653,843,643,892M1.483
10/03/20222,67%0,103,843,743,703,84692K678
09/03/2022-0,27%-0,013,743,843,713,862M1.551
08/03/20221,90%0,073,753,703,573,752M1.464
07/03/2022-0,54%-0,023,683,663,603,722M1.644
04/03/2022-4,39%-0,173,703,873,653,894M1.306
03/03/20221,57%0,063,873,823,813,99782K701
02/03/2022-2,31%-0,093,813,853,793,87492K424
25/02/20221,30%0,053,903,853,753,901M1.071
24/02/2022-1,79%-0,073,853,703,703,922M1.045
23/02/20221,82%0,073,923,863,804,001M707
22/02/2022-0,26%-0,013,853,863,813,952M813
21/02/2022-2,28%-0,093,863,983,723,982M1.011
18/02/20220,77%0,033,953,943,853,991M924
17/02/2022-0,76%-0,033,923,953,823,982M927
16/02/2022-2,47%-0,103,954,053,954,06820K648
15/02/20220,75%0,034,054,013,984,08927K807
14/02/2022-1,23%-0,054,024,053,934,05862K534
11/02/20220,49%0,024,074,123,934,131M1.011
10/02/20220,00%0,004,054,054,004,12968K615
09/02/2022-3,80%-0,164,054,214,054,22816K661
08/02/20221,45%0,064,214,074,064,24842K760
07/02/2022-1,66%-0,074,154,224,074,22866K673
04/02/2022-0,71%-0,034,224,234,054,23964K987
03/02/20221,19%0,054,254,204,154,29966K1.112
02/02/20221,20%0,054,204,114,114,30735K847
01/02/2022-1,66%-0,074,154,274,134,331M982
31/01/20220,00%0,004,224,244,214,312M1.284
28/01/2022-7,86%-0,364,224,544,224,542M1.634
27/01/20229,05%0,384,584,224,204,583M1.854
26/01/20221,94%0,084,204,154,044,267M3.814
25/01/20224,30%0,174,123,993,904,122M1.351
24/01/20221,28%0,053,953,903,783,951M1.406
21/01/20221,30%0,053,903,833,783,952M1.885
20/01/20221,85%0,073,853,803,803,953M2.197
19/01/20222,16%0,083,783,803,733,832M1.988
18/01/2022-1,33%-0,053,703,773,623,823M3.141
17/01/2022-0,79%-0,033,753,783,653,801M1.191
14/01/2022-0,53%-0,023,783,833,703,83828K973
13/01/2022-2,06%-0,083,803,923,763,921M1.489
12/01/20220,78%0,033,883,833,784,013M3.002
11/01/2022-1,03%-0,043,853,893,813,931M1.851
10/01/20225,14%0,193,893,673,673,912M1.851
07/01/2022-0,80%-0,033,703,683,633,821M1.361
06/01/2022-1,58%-0,063,733,813,693,852M1.478
05/01/2022-1,81%-0,073,793,913,743,912M2.825
04/01/2022-0,52%-0,023,863,893,823,902M2.967
03/01/2022-0,51%-0,023,883,923,824,022M2.005
30/12/2021-2,50%-0,103,904,003,904,124M1.665
29/12/20210,25%0,014,004,083,934,0811M828
28/12/20210,00%0,003,993,953,944,101M783
27/12/2021-0,25%-0,013,994,033,994,231M823
23/12/2021-1,96%-0,084,004,033,934,071M1.043
22/12/20212,00%0,084,083,993,874,082M2.515
21/12/20211,01%0,044,004,033,884,042M1.730
20/12/2021--3,964,053,954,112M1.430


*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