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
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
28/12/2020-4,90%-0,5711,0611,0611,0611,061K1
21/12/2020-3,08%-0,3711,6311,9911,4012,0079K21
18/12/20205,26%0,6012,0011,4011,4012,70272K101
17/12/20201,97%0,2211,4011,1811,1811,403K3
16/12/20200,00%0,0011,1811,1811,1811,1816K8
15/12/20200,00%0,0011,1811,1811,1811,184K4
14/12/20201,54%0,1711,1811,1811,1811,181K1
11/12/20200,00%0,0011,0111,0111,0111,011K1
09/12/2020-1,70%-0,1911,0111,1511,0111,157K4
08/12/20200,00%0,0011,2011,2011,2011,201K1
07/12/2020-0,44%-0,0511,2011,2011,2011,203K1
04/12/2020-0,44%-0,0511,2510,8010,8011,259K2
01/12/20200,62%0,0711,3011,0111,0011,4025K6
27/11/20201,17%0,1311,2311,2311,2311,232K1
26/11/2020-0,80%-0,0911,1011,2110,8011,2125K10
25/11/2020-6,67%-0,8011,1911,2011,1911,206K3
20/11/20204,99%0,5711,9911,9911,9911,991K1
18/11/2020-0,26%-0,0311,4211,4211,4211,421K1
17/11/2020-0,43%-0,0511,4511,4511,4511,452K1
12/11/2020-4,17%-0,5011,5012,5011,5012,99110K56
11/11/20209,09%1,0012,0011,0011,0013,0097K61
09/11/20200,00%0,0011,0011,0011,0011,007K6
06/11/2020-1,87%-0,2111,0011,0011,0011,001K1
04/11/20200,00%0,0011,2111,2011,2011,212K2
29/10/2020-0,36%-0,0411,2111,2511,2112,006K3
28/10/20200,00%0,0011,2511,2511,2511,253K3
27/10/2020-2,17%-0,2511,2511,2511,2511,251K1
21/10/2020-0,86%-0,1011,5011,5011,5011,502K2
14/10/20200,00%0,0011,6011,6011,6011,601K1
13/10/20200,00%0,0011,6011,6011,6011,601K1
06/10/20200,00%0,0011,6011,6011,6011,602K2
30/09/20200,00%0,0011,6011,6011,6011,601K1
29/09/2020-3,17%-0,3811,6011,6011,6011,601K1
16/09/20200,00%0,0011,9811,9811,9811,981K1
15/09/2020-0,08%-0,0111,9811,9811,9811,981K1
10/09/2020-1,64%-0,2011,9911,5511,5111,995K4
09/09/2020-0,08%-0,0112,1912,2012,1912,202K2
08/09/20201,67%0,2012,2012,6912,0012,80173K54
03/09/20200,50%0,0612,0012,0012,0012,001K1
01/09/2020-0,17%-0,0211,9411,9411,9411,941K1
27/08/2020-1,97%-0,2411,9612,0111,9112,0126K5
26/08/2020-0,81%-0,1012,2012,2012,2012,2020K4
25/08/20202,50%0,3012,3012,8812,2512,8821K17
19/08/2020-2,83%-0,3512,0012,8711,9012,8956K13
18/08/20200,08%0,0112,3512,8712,0012,8957K29
14/08/20204,14%0,4912,3412,5012,2912,5027K9
13/08/2020-1,66%-0,2011,8511,8511,8511,856K2
12/08/2020-2,82%-0,3512,0511,8511,8512,7932K24
11/08/20200,00%0,0012,4012,4012,4012,404K1
10/08/20202,82%0,3412,4012,4012,4012,401K1
07/08/2020-0,25%-0,0312,0612,5012,0612,8339K14
06/08/2020-0,58%-0,0712,0912,1612,0612,89112K36
05/08/20200,83%0,1012,1612,9112,1012,92323K74
04/08/2020-0,08%-0,0112,0612,9112,0612,9116K13
03/08/20200,58%0,0712,0712,0212,0212,9390K36
31/07/2020-0,25%-0,0312,0012,6011,9512,93197K47
30/07/2020-0,33%-0,0412,0312,0711,9512,89336K93
29/07/20200,92%0,1112,0711,9011,9012,94249K115
28/07/2020--11,9611,9211,9212,0027K5


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito