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: 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
10/06/20241,23%0,108,208,208,208,208K2
23/05/20240,00%0,008,108,108,108,1013K3
15/05/20241,25%0,108,108,008,008,1022K3
14/05/20242,56%0,208,008,008,008,003K2
13/05/20241,30%0,107,807,807,807,804K1
10/05/2024-0,13%-0,017,707,707,707,709K4
08/05/20240,00%0,007,717,717,717,7117K2
07/05/20240,00%0,007,717,717,717,717711
06/05/20240,00%0,007,717,707,707,716K3
26/04/20240,00%0,007,717,717,717,713K2
15/04/20242,80%0,217,717,717,717,717711
12/04/2024-1,32%-0,107,507,017,007,507K5
11/04/20240,00%0,007,607,607,607,607601
10/04/20240,13%0,017,607,507,507,605K4
09/04/20248,43%0,597,597,507,507,5920K2
08/04/20241,45%0,107,007,007,007,001K1
05/04/2024-1,43%-0,106,906,916,906,996K7
04/04/20240,00%0,007,007,007,007,007001
03/04/20240,00%0,007,007,007,007,0013K11
19/03/2024-13,04%-1,057,007,007,007,007K5
15/03/20241,51%0,128,057,937,938,0516K4
13/03/2024-3,41%-0,287,938,007,938,0113K3
07/03/2024-8,88%-0,808,218,158,158,213K4
04/03/2024-4,66%-0,449,019,019,019,012K2
20/02/2024-0,53%-0,059,459,509,459,5020K3
19/02/2024-13,64%-1,509,509,509,509,505K3
14/02/20240,00%0,0011,0011,0011,0011,002K1
05/02/20240,00%0,0011,0012,1011,0012,2547K13
02/02/202417,02%1,6011,009,409,4011,003K3
01/02/20240,00%0,009,409,409,409,409401
31/01/2024-14,55%-1,609,4010,479,4010,477K6
30/01/2024-8,18%-0,9811,0011,9811,0011,9817K7
29/01/2024-0,08%-0,0111,9811,5010,5012,0037K24
26/01/202441,39%3,5111,998,518,5113,0076K31
12/01/20246,00%0,488,488,018,018,483K4
10/01/20240,00%0,008,008,008,008,002K2
05/01/20248,11%0,608,007,407,408,002K2
27/12/20230,00%0,007,407,407,407,407401
13/12/20235,71%0,407,407,407,407,401K2
12/12/2023-0,14%-0,017,007,007,007,001K1
29/11/20230,14%0,017,017,017,017,017011
16/11/20231,45%0,107,007,007,007,007K3
10/11/2023-1,43%-0,106,906,906,906,901K1
03/11/2023-2,23%-0,167,006,636,627,002K3
17/10/20230,00%0,007,167,167,167,161K1
27/09/2023-1,24%-0,097,167,257,167,2519K4
26/09/2023-7,99%-0,637,257,257,257,257251
19/09/20238,69%0,637,887,877,877,882K3
14/09/20230,00%0,007,257,267,257,262K2
13/09/20230,00%0,007,257,257,257,256K1
06/09/20233,57%0,257,257,357,257,357K5
05/09/2023-3,45%-0,257,007,186,317,188K8
31/08/20230,00%0,007,257,257,257,2517K6
30/08/2023-1,09%-0,087,257,257,257,257K2
21/08/2023-0,14%-0,017,337,337,337,338K3
17/08/2023-3,80%-0,297,347,347,347,347341
08/08/2023-1,17%-0,097,637,637,637,637631
04/08/20230,00%0,007,727,727,727,727721
01/08/2023-0,13%-0,017,727,727,727,727721
28/07/20230,00%0,007,737,737,737,732K2
26/07/20230,00%0,007,737,767,737,762K2
25/07/2023-1,15%-0,097,737,807,727,802K3
20/07/2023-2,01%-0,167,827,827,827,827821
18/07/2023-0,13%-0,017,988,007,988,004K5
17/07/20230,00%0,007,997,997,997,997991
14/07/2023-3,73%-0,317,997,997,997,992K1
13/07/20233,23%0,268,308,048,048,302K2
12/07/2023-5,08%-0,438,048,007,818,4852K33
11/07/20237,35%0,588,477,897,898,472K3
10/07/2023-0,75%-0,067,897,907,897,902K2
06/07/2023-3,05%-0,257,958,007,818,006K7
05/07/20230,61%0,058,208,488,208,4834K11
04/07/2023-1,09%-0,098,157,937,938,154K5
03/07/2023-8,44%-0,768,248,158,008,9382K55
30/06/202324,14%1,759,007,607,6010,63127K59
29/06/2023-1,89%-0,147,257,487,257,4813K12
28/06/2023-10,32%-0,857,398,397,358,4023K26
27/06/20239,57%0,728,247,607,508,242M17
26/06/20230,27%0,027,528,507,528,5012K12
23/06/20231,90%0,147,507,257,227,504K4
21/06/2023-1,21%-0,097,367,367,367,367361
20/06/2023-0,13%-0,017,457,407,407,454K4
19/06/2023-1,19%-0,097,467,467,467,4610K8
07/06/2023-3,08%-0,247,557,887,557,884K5
06/06/2023-3,59%-0,297,798,087,528,1633K31
05/06/20234,80%0,378,087,267,268,1039K38
02/06/20238,44%0,607,717,597,257,7513K15
01/06/2023-9,77%-0,777,117,907,117,9020K19
31/05/2023-1,25%-0,107,887,727,727,975K6
30/05/2023-9,83%-0,877,988,907,988,9025K27
29/05/20231,72%0,158,859,068,509,0613K14
26/05/2023-3,44%-0,318,709,018,709,0533K27
25/05/2023-4,45%-0,429,019,899,019,8943K36
24/05/2023-8,36%-0,869,4310,709,4311,00103K79
23/05/2023-19,61%-2,5110,2912,309,7112,30205K117
22/05/202327,87%2,7912,8010,2010,2013,00443K268
19/05/202324,50%1,9710,018,688,6811,40245K105
18/05/202316,52%1,148,047,507,508,6582K43
17/05/20235,99%0,396,906,906,906,901K1
05/05/2023-12,62%-0,946,516,516,516,516511
19/04/2023-0,53%-0,047,457,457,457,4510K2
17/04/2023-0,13%-0,017,497,507,497,5012K2
13/04/20230,00%0,007,507,507,507,5015K1
31/03/20231,35%0,107,507,507,507,5020K4
28/03/20230,00%0,007,407,407,407,402K1
24/03/20230,00%0,007,407,407,407,4011K2
23/03/2023-1,99%-0,157,407,407,407,4018K3
21/03/20233,99%0,297,557,547,547,557K2
20/03/2023-3,84%-0,297,267,267,267,261K1
15/03/2023-0,66%-0,057,557,567,557,5624K5
13/03/2023-1,30%-0,107,607,607,607,6012K3
10/03/20231,32%0,107,707,707,707,7012K2
09/03/20231,20%0,097,607,607,607,602K2
08/03/2023-8,41%-0,697,518,207,508,202K3
01/03/20237,19%0,558,208,208,208,208201
16/02/2023-0,65%-0,057,657,697,657,6938K7
15/02/20230,00%0,007,707,707,707,707701
14/02/20230,00%0,007,707,707,707,7015K2
10/02/20230,00%0,007,707,707,707,708K2
07/02/20230,00%0,007,707,707,707,702K2
03/02/2023-6,10%-0,507,707,807,707,8015K4
01/02/2023-2,61%-0,228,207,807,808,202K2
24/01/202313,02%0,978,428,008,008,422K2
20/01/2023-0,67%-0,057,457,457,457,4518K5
18/01/20230,00%0,007,507,507,507,5018K3
12/01/20231,49%0,117,507,507,507,507501
10/01/20230,68%0,057,397,397,397,397391
29/12/2022-0,14%-0,017,347,056,807,344K6
28/12/20221,38%0,107,357,357,357,357351
27/12/20220,00%0,007,257,257,257,257251
23/12/2022-0,14%-0,017,257,257,257,251K2
21/12/2022-2,81%-0,217,267,467,267,463K4
07/12/20220,00%0,007,477,477,477,4711K1
06/12/2022--7,477,477,477,477K1


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito