papéis
login
mais

Cotação atual, histórico e gráfico do papel: MERC4

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: merc4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/05/20225,88%0,509,009,009,009,009001
12/05/20224,94%0,408,508,108,008,507K5
11/05/2022-9,90%-0,898,108,888,108,888K7
06/05/2022-1,21%-0,118,998,998,998,998991
05/05/20223,41%0,309,109,359,109,353K3
04/05/2022-3,08%-0,288,809,088,809,087K3
03/05/20220,00%0,009,089,089,089,086K2
29/04/2022-0,22%-0,029,089,089,089,0814K4
28/04/2022-2,15%-0,209,109,109,109,309K3
27/04/20222,20%0,209,309,009,009,302K2
26/04/2022-0,55%-0,059,109,109,109,109K1
25/04/2022-1,61%-0,159,159,159,159,155K1
20/04/2022-0,53%-0,059,309,309,309,305K1
13/04/20221,63%0,159,359,209,209,356K4
12/04/20224,55%0,409,209,209,209,206K2
08/04/2022-6,38%-0,608,809,008,809,0012K7
05/04/20221,08%0,109,409,409,409,4011K3
01/04/2022-0,85%-0,089,309,309,199,306K7
31/03/2022-0,11%-0,019,389,399,389,392K2
30/03/20222,07%0,199,399,409,399,402K2
29/03/2022-2,13%-0,209,209,409,209,4023K7
28/03/20220,00%0,009,409,409,209,408K5
24/03/20221,08%0,109,409,419,409,4112K4
23/03/2022-0,43%-0,049,309,289,289,707K4
22/03/20220,32%0,039,349,219,219,344K4
18/03/20220,00%0,009,319,319,319,313K2
17/03/2022-4,02%-0,399,319,319,319,319K2
11/03/20220,73%0,079,709,709,7010,2040K16
10/03/2022-1,23%-0,129,639,639,639,633K1
09/03/20220,52%0,059,759,309,309,759K8
08/03/2022-1,62%-0,169,709,709,409,7046K14
07/03/2022-11,17%-1,249,8610,519,5010,5179K47
04/03/20221,56%0,1711,1011,0110,8011,50328K90
03/03/20227,16%0,7310,9310,3010,3011,13302K131
02/03/20220,00%0,0010,2010,2010,1910,2040K21
25/02/2022-2,39%-0,2510,2010,1910,1910,2010K5
14/01/2022-1,14%-0,1210,4510,4510,4510,451K1
17/12/20210,00%0,0010,5710,5710,5710,572K1
10/12/2021-0,09%-0,0110,5710,0010,0010,572K2
03/12/20215,69%0,5710,5810,5010,0110,5917K10
29/11/2021-6,45%-0,6910,0110,0110,0110,011K1
11/11/20214,90%0,5010,7010,0810,0810,703K2
09/11/2021-1,92%-0,2010,2010,2010,2010,207K2
05/11/2021-0,95%-0,1010,4010,3710,3710,404K4
08/10/2021-1,41%-0,1510,5010,5010,5010,5010K2
24/09/2021-0,65%-0,0710,6510,3010,1010,6543K8
21/09/20213,98%0,4110,7210,7210,7210,721K1
08/09/2021-1,15%-0,1210,3110,4310,3010,9950K22
03/09/2021-1,23%-0,1310,4310,4310,4310,431K1
02/09/20211,25%0,1310,5610,5610,5610,561K1
31/08/2021-0,10%-0,0110,4310,4410,4310,444K3
30/08/20210,00%0,0010,4410,5010,4410,502K2
27/08/2021-1,14%-0,1210,4410,5610,4411,5035K18
26/08/20212,42%0,2510,5610,4310,4310,5614K4
25/08/2021-6,02%-0,6610,3110,6010,2610,6960K25
23/08/2021-0,27%-0,0310,9710,9710,9710,972K2
16/08/2021-11,22%-1,3911,0011,0011,0011,0021K8
02/08/2021-0,08%-0,0112,3912,3912,3912,391K1
07/07/2021-0,80%-0,1012,4012,4012,4012,401K1
06/07/2021-3,85%-0,5012,5012,5012,5012,502K2
05/07/20214,00%0,5013,0013,0013,0013,001K1
01/07/20210,00%0,0012,5012,5012,5012,502K2
30/06/2021-3,40%-0,4412,5012,5012,5012,501K1
23/06/20210,78%0,1012,9412,9412,9412,941K1
22/06/2021-1,23%-0,1612,8412,9012,8413,1616K6
21/06/2021-4,83%-0,6613,0013,5712,8113,5713K6
18/06/20211,19%0,1613,6613,6613,6613,6610K2
17/06/20217,14%0,9013,5012,9012,9013,508K4
16/06/20210,00%0,0012,6012,6012,6012,603K1
15/06/2021-2,33%-0,3012,6012,9012,6012,9013K6
14/06/2021-1,53%-0,2012,9012,9412,9012,9417K4
11/06/20212,83%0,3613,1013,0013,0014,5083K45
10/06/20219,36%1,0912,7412,2012,2015,00132K72
07/06/2021-1,27%-0,1511,6511,6011,6011,653K3
04/06/20212,61%0,3011,8011,8711,7511,8712K8
02/06/2021-3,12%-0,3711,5011,5011,5011,5051K3
01/06/2021-2,70%-0,3311,8711,4511,4512,1973K21
31/05/20211,67%0,2012,2011,8611,8612,204K3
28/05/202114,29%1,5012,0010,8210,8212,95283K101
25/05/20210,96%0,1010,5011,0010,5011,003K3
24/05/2021-2,80%-0,3010,4010,4010,4010,401K1
18/05/20210,00%0,0010,7010,6710,6710,702K2
13/05/2021-0,93%-0,1010,7010,7010,7010,701K1
12/05/20211,22%0,1310,8010,6710,6710,802K2
11/05/2021-1,20%-0,1310,6710,6710,6710,671K1
07/05/20210,00%0,0010,8010,8010,8010,909K5
06/05/2021-0,09%-0,0110,8010,8010,8010,804K4
05/05/2021-3,65%-0,4110,8111,2210,4211,2215K11
04/05/20217,88%0,8211,2212,0011,1012,5060K42
03/05/20210,00%0,0010,4010,4010,4010,4011K3
28/04/2021-3,70%-0,4010,4011,3010,4011,304K3
15/04/20210,00%0,0010,8010,8010,8010,802K2
13/04/20213,15%0,3310,8010,3410,3410,803K3
09/04/20210,00%0,0010,4710,4710,4710,471K1
29/03/20210,10%0,0110,4710,4710,4710,471K1
25/03/2021-1,32%-0,1410,4610,4610,4610,465K2
18/03/20210,95%0,1010,6011,3810,5011,383K3
17/03/20210,38%0,0410,5010,4610,4610,504K3
15/03/2021-0,38%-0,0410,4610,4610,4610,461K1
12/03/2021-0,19%-0,0210,5010,5010,5010,502K1
10/03/2021-1,77%-0,1910,5210,5210,5210,521K1
09/03/2021-3,69%-0,4110,7110,7010,5110,7111K8
03/03/20211,09%0,1211,1211,0111,0111,2510K5
02/03/2021-1,79%-0,2011,0011,0011,0011,003K1
01/03/20210,45%0,0511,2011,5011,2011,9015K5
26/02/20211,27%0,1411,1511,1511,1511,151K1
25/02/2021-3,51%-0,4011,0111,8911,0111,8917K9
18/02/20211,60%0,1811,4111,4111,4111,411K1
17/02/20210,18%0,0211,2311,2311,2311,231K1
12/02/2021-0,88%-0,1011,2111,2111,2111,211K1
10/02/20211,80%0,2011,3111,3111,3111,311K1
09/02/2021-3,89%-0,4511,1111,7011,1111,7013K5
08/02/2021-1,20%-0,1411,5611,5611,5611,561K1
05/02/2021-2,58%-0,3111,7011,6011,4011,7020K6
04/02/20211,78%0,2112,0112,0011,8513,0073K41
29/01/2021-0,08%-0,0111,8011,8011,8011,8012K2
27/01/2021-1,58%-0,1911,8112,8011,8112,8018K15
26/01/2021-0,83%-0,1012,0012,0512,0012,057K4
22/01/2021-0,41%-0,0512,1012,1012,1012,101K1
21/01/20210,00%0,0012,1512,1512,1512,151K1
20/01/2021-1,22%-0,1512,1512,1512,1512,151K1
19/01/20210,00%0,0012,3012,3012,3012,305K1
18/01/20210,00%0,0012,3012,3112,3012,312K2
15/01/20210,00%0,0012,3012,3012,3012,302K2
14/01/20210,41%0,0512,3012,3012,3012,301K1
13/01/2021-1,21%-0,1512,2512,4012,2512,4035K2
12/01/20212,48%0,3012,4012,0612,0612,5521K6
11/01/2021-4,20%-0,5312,1012,4812,0512,5046K13
08/01/20216,58%0,7812,6311,9411,9414,37796K298
07/01/20219,32%1,0111,8510,9210,9211,852K2
06/01/2021-4,58%-0,5210,8410,8410,8410,841K1
30/12/2020-1,22%-0,1411,3611,3611,3611,361K1
29/12/20203,98%0,4411,5011,5011,5011,501K1
28/12/2020--11,0611,0611,0611,061K1


*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