Cotação atual, histórico e gráfico do papel: MERC4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MERC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2022	5,88%	0,50	9,00	9,00	9,00	9,00	900	1
12/05/2022	4,94%	0,40	8,50	8,10	8,00	8,50	7K	5
11/05/2022	-9,90%	-0,89	8,10	8,88	8,10	8,88	8K	7
06/05/2022	-1,21%	-0,11	8,99	8,99	8,99	8,99	899	1
05/05/2022	3,41%	0,30	9,10	9,35	9,10	9,35	3K	3
04/05/2022	-3,08%	-0,28	8,80	9,08	8,80	9,08	7K	3
03/05/2022	0,00%	0,00	9,08	9,08	9,08	9,08	6K	2
29/04/2022	-0,22%	-0,02	9,08	9,08	9,08	9,08	14K	4
28/04/2022	-2,15%	-0,20	9,10	9,10	9,10	9,30	9K	3
27/04/2022	2,20%	0,20	9,30	9,00	9,00	9,30	2K	2
26/04/2022	-0,55%	-0,05	9,10	9,10	9,10	9,10	9K	1

25/04/2022	-1,61%	-0,15	9,15	9,15	9,15	9,15	5K	1
20/04/2022	-0,53%	-0,05	9,30	9,30	9,30	9,30	5K	1
13/04/2022	1,63%	0,15	9,35	9,20	9,20	9,35	6K	4
12/04/2022	4,55%	0,40	9,20	9,20	9,20	9,20	6K	2
08/04/2022	-6,38%	-0,60	8,80	9,00	8,80	9,00	12K	7
05/04/2022	1,08%	0,10	9,40	9,40	9,40	9,40	11K	3
01/04/2022	-0,85%	-0,08	9,30	9,30	9,19	9,30	6K	7
31/03/2022	-0,11%	-0,01	9,38	9,39	9,38	9,39	2K	2
30/03/2022	2,07%	0,19	9,39	9,40	9,39	9,40	2K	2
29/03/2022	-2,13%	-0,20	9,20	9,40	9,20	9,40	23K	7
28/03/2022	0,00%	0,00	9,40	9,40	9,20	9,40	8K	5
24/03/2022	1,08%	0,10	9,40	9,41	9,40	9,41	12K	4
23/03/2022	-0,43%	-0,04	9,30	9,28	9,28	9,70	7K	4
22/03/2022	0,32%	0,03	9,34	9,21	9,21	9,34	4K	4
18/03/2022	0,00%	0,00	9,31	9,31	9,31	9,31	3K	2
17/03/2022	-4,02%	-0,39	9,31	9,31	9,31	9,31	9K	2
11/03/2022	0,73%	0,07	9,70	9,70	9,70	10,20	40K	16
10/03/2022	-1,23%	-0,12	9,63	9,63	9,63	9,63	3K	1
09/03/2022	0,52%	0,05	9,75	9,30	9,30	9,75	9K	8
08/03/2022	-1,62%	-0,16	9,70	9,70	9,40	9,70	46K	14
07/03/2022	-11,17%	-1,24	9,86	10,51	9,50	10,51	79K	47
04/03/2022	1,56%	0,17	11,10	11,01	10,80	11,50	328K	90
03/03/2022	7,16%	0,73	10,93	10,30	10,30	11,13	302K	131
02/03/2022	0,00%	0,00	10,20	10,20	10,19	10,20	40K	21
25/02/2022	-2,39%	-0,25	10,20	10,19	10,19	10,20	10K	5
14/01/2022	-1,14%	-0,12	10,45	10,45	10,45	10,45	1K	1
17/12/2021	0,00%	0,00	10,57	10,57	10,57	10,57	2K	1
10/12/2021	-0,09%	-0,01	10,57	10,00	10,00	10,57	2K	2
03/12/2021	5,69%	0,57	10,58	10,50	10,01	10,59	17K	10
29/11/2021	-6,45%	-0,69	10,01	10,01	10,01	10,01	1K	1
11/11/2021	4,90%	0,50	10,70	10,08	10,08	10,70	3K	2
09/11/2021	-1,92%	-0,20	10,20	10,20	10,20	10,20	7K	2
05/11/2021	-0,95%	-0,10	10,40	10,37	10,37	10,40	4K	4
08/10/2021	-1,41%	-0,15	10,50	10,50	10,50	10,50	10K	2
24/09/2021	-0,65%	-0,07	10,65	10,30	10,10	10,65	43K	8
21/09/2021	3,98%	0,41	10,72	10,72	10,72	10,72	1K	1
08/09/2021	-1,15%	-0,12	10,31	10,43	10,30	10,99	50K	22
03/09/2021	-1,23%	-0,13	10,43	10,43	10,43	10,43	1K	1
02/09/2021	1,25%	0,13	10,56	10,56	10,56	10,56	1K	1
31/08/2021	-0,10%	-0,01	10,43	10,44	10,43	10,44	4K	3
30/08/2021	0,00%	0,00	10,44	10,50	10,44	10,50	2K	2
27/08/2021	-1,14%	-0,12	10,44	10,56	10,44	11,50	35K	18
26/08/2021	2,42%	0,25	10,56	10,43	10,43	10,56	14K	4
25/08/2021	-6,02%	-0,66	10,31	10,60	10,26	10,69	60K	25
23/08/2021	-0,27%	-0,03	10,97	10,97	10,97	10,97	2K	2
16/08/2021	-11,22%	-1,39	11,00	11,00	11,00	11,00	21K	8
02/08/2021	-0,08%	-0,01	12,39	12,39	12,39	12,39	1K	1
07/07/2021	-0,80%	-0,10	12,40	12,40	12,40	12,40	1K	1
06/07/2021	-3,85%	-0,50	12,50	12,50	12,50	12,50	2K	2
05/07/2021	4,00%	0,50	13,00	13,00	13,00	13,00	1K	1
01/07/2021	0,00%	0,00	12,50	12,50	12,50	12,50	2K	2
30/06/2021	-3,40%	-0,44	12,50	12,50	12,50	12,50	1K	1
23/06/2021	0,78%	0,10	12,94	12,94	12,94	12,94	1K	1
22/06/2021	-1,23%	-0,16	12,84	12,90	12,84	13,16	16K	6
21/06/2021	-4,83%	-0,66	13,00	13,57	12,81	13,57	13K	6
18/06/2021	1,19%	0,16	13,66	13,66	13,66	13,66	10K	2
17/06/2021	7,14%	0,90	13,50	12,90	12,90	13,50	8K	4
16/06/2021	0,00%	0,00	12,60	12,60	12,60	12,60	3K	1
15/06/2021	-2,33%	-0,30	12,60	12,90	12,60	12,90	13K	6
14/06/2021	-1,53%	-0,20	12,90	12,94	12,90	12,94	17K	4
11/06/2021	2,83%	0,36	13,10	13,00	13,00	14,50	83K	45
10/06/2021	9,36%	1,09	12,74	12,20	12,20	15,00	132K	72
07/06/2021	-1,27%	-0,15	11,65	11,60	11,60	11,65	3K	3
04/06/2021	2,61%	0,30	11,80	11,87	11,75	11,87	12K	8
02/06/2021	-3,12%	-0,37	11,50	11,50	11,50	11,50	51K	3
01/06/2021	-2,70%	-0,33	11,87	11,45	11,45	12,19	73K	21
31/05/2021	1,67%	0,20	12,20	11,86	11,86	12,20	4K	3
28/05/2021	14,29%	1,50	12,00	10,82	10,82	12,95	283K	101
25/05/2021	0,96%	0,10	10,50	11,00	10,50	11,00	3K	3
24/05/2021	-2,80%	-0,30	10,40	10,40	10,40	10,40	1K	1
18/05/2021	0,00%	0,00	10,70	10,67	10,67	10,70	2K	2
13/05/2021	-0,93%	-0,10	10,70	10,70	10,70	10,70	1K	1
12/05/2021	1,22%	0,13	10,80	10,67	10,67	10,80	2K	2
11/05/2021	-1,20%	-0,13	10,67	10,67	10,67	10,67	1K	1
07/05/2021	0,00%	0,00	10,80	10,80	10,80	10,90	9K	5
06/05/2021	-0,09%	-0,01	10,80	10,80	10,80	10,80	4K	4
05/05/2021	-3,65%	-0,41	10,81	11,22	10,42	11,22	15K	11
04/05/2021	7,88%	0,82	11,22	12,00	11,10	12,50	60K	42
03/05/2021	0,00%	0,00	10,40	10,40	10,40	10,40	11K	3
28/04/2021	-3,70%	-0,40	10,40	11,30	10,40	11,30	4K	3
15/04/2021	0,00%	0,00	10,80	10,80	10,80	10,80	2K	2
13/04/2021	3,15%	0,33	10,80	10,34	10,34	10,80	3K	3
09/04/2021	0,00%	0,00	10,47	10,47	10,47	10,47	1K	1
29/03/2021	0,10%	0,01	10,47	10,47	10,47	10,47	1K	1
25/03/2021	-1,32%	-0,14	10,46	10,46	10,46	10,46	5K	2
18/03/2021	0,95%	0,10	10,60	11,38	10,50	11,38	3K	3
17/03/2021	0,38%	0,04	10,50	10,46	10,46	10,50	4K	3
15/03/2021	-0,38%	-0,04	10,46	10,46	10,46	10,46	1K	1
12/03/2021	-0,19%	-0,02	10,50	10,50	10,50	10,50	2K	1
10/03/2021	-1,77%	-0,19	10,52	10,52	10,52	10,52	1K	1
09/03/2021	-3,69%	-0,41	10,71	10,70	10,51	10,71	11K	8
03/03/2021	1,09%	0,12	11,12	11,01	11,01	11,25	10K	5
02/03/2021	-1,79%	-0,20	11,00	11,00	11,00	11,00	3K	1
01/03/2021	0,45%	0,05	11,20	11,50	11,20	11,90	15K	5
26/02/2021	1,27%	0,14	11,15	11,15	11,15	11,15	1K	1
25/02/2021	-3,51%	-0,40	11,01	11,89	11,01	11,89	17K	9
18/02/2021	1,60%	0,18	11,41	11,41	11,41	11,41	1K	1
17/02/2021	0,18%	0,02	11,23	11,23	11,23	11,23	1K	1
12/02/2021	-0,88%	-0,10	11,21	11,21	11,21	11,21	1K	1
10/02/2021	1,80%	0,20	11,31	11,31	11,31	11,31	1K	1
09/02/2021	-3,89%	-0,45	11,11	11,70	11,11	11,70	13K	5
08/02/2021	-1,20%	-0,14	11,56	11,56	11,56	11,56	1K	1
05/02/2021	-2,58%	-0,31	11,70	11,60	11,40	11,70	20K	6
04/02/2021	1,78%	0,21	12,01	12,00	11,85	13,00	73K	41
29/01/2021	-0,08%	-0,01	11,80	11,80	11,80	11,80	12K	2
27/01/2021	-1,58%	-0,19	11,81	12,80	11,81	12,80	18K	15
26/01/2021	-0,83%	-0,10	12,00	12,05	12,00	12,05	7K	4
22/01/2021	-0,41%	-0,05	12,10	12,10	12,10	12,10	1K	1
21/01/2021	0,00%	0,00	12,15	12,15	12,15	12,15	1K	1
20/01/2021	-1,22%	-0,15	12,15	12,15	12,15	12,15	1K	1
19/01/2021	0,00%	0,00	12,30	12,30	12,30	12,30	5K	1
18/01/2021	0,00%	0,00	12,30	12,31	12,30	12,31	2K	2
15/01/2021	0,00%	0,00	12,30	12,30	12,30	12,30	2K	2
14/01/2021	0,41%	0,05	12,30	12,30	12,30	12,30	1K	1
13/01/2021	-1,21%	-0,15	12,25	12,40	12,25	12,40	35K	2
12/01/2021	2,48%	0,30	12,40	12,06	12,06	12,55	21K	6
11/01/2021	-4,20%	-0,53	12,10	12,48	12,05	12,50	46K	13
08/01/2021	6,58%	0,78	12,63	11,94	11,94	14,37	796K	298
07/01/2021	9,32%	1,01	11,85	10,92	10,92	11,85	2K	2
06/01/2021	-4,58%	-0,52	10,84	10,84	10,84	10,84	1K	1
30/12/2020	-1,22%	-0,14	11,36	11,36	11,36	11,36	1K	1
29/12/2020	3,98%	0,44	11,50	11,50	11,50	11,50	1K	1
28/12/2020	-	-	11,06	11,06	11,06	11,06	1K	1

Date,Open,High,Low,Close,Volume
17-May-22,9.00,9.00,9.00,9.00,900
12-May-22,8.10,8.50,8.00,8.50,7260
11-May-22,8.88,8.88,8.10,8.10,7736
06-May-22,8.99,8.99,8.99,8.99,899
05-May-22,9.35,9.35,9.10,9.10,2775
04-May-22,9.08,9.08,8.80,8.80,7192
03-May-22,9.08,9.08,9.08,9.08,6356
29-Apr-22,9.08,9.08,9.08,9.08,13620
28-Apr-22,9.10,9.30,9.10,9.10,9180
27-Apr-22,9.00,9.30,9.00,9.30,1830
26-Apr-22,9.10,9.10,9.10,9.10,9100
25-Apr-22,9.15,9.15,9.15,9.15,4575
20-Apr-22,9.30,9.30,9.30,9.30,4650
13-Apr-22,9.20,9.35,9.20,9.35,6455
12-Apr-22,9.20,9.20,9.20,9.20,5520
08-Apr-22,9.00,9.00,8.80,8.80,11605
05-Apr-22,9.40,9.40,9.40,9.40,11280
01-Apr-22,9.30,9.30,9.19,9.30,6499
31-Mar-22,9.39,9.39,9.38,9.38,1877
30-Mar-22,9.40,9.40,9.39,9.39,1879
29-Mar-22,9.40,9.40,9.20,9.20,23025
28-Mar-22,9.40,9.40,9.20,9.40,8360
24-Mar-22,9.41,9.41,9.40,9.40,12223
23-Mar-22,9.28,9.70,9.28,9.30,6708
22-Mar-22,9.21,9.34,9.21,9.34,3723
18-Mar-22,9.31,9.31,9.31,9.31,2793
17-Mar-22,9.31,9.31,9.31,9.31,9310
11-Mar-22,9.70,10.20,9.70,9.70,40110
10-Mar-22,9.63,9.63,9.63,9.63,2889
09-Mar-22,9.30,9.75,9.30,9.75,9470
08-Mar-22,9.70,9.70,9.40,9.70,45717
07-Mar-22,10.51,10.51,9.50,9.86,79019
04-Mar-22,11.01,11.50,10.80,11.10,327561
03-Mar-22,10.30,11.13,10.30,10.93,302461
02-Mar-22,10.20,10.20,10.19,10.20,39779
25-Feb-22,10.19,10.20,10.19,10.20,10199
14-Jan-22,10.45,10.45,10.45,10.45,1045
17-Dec-21,10.57,10.57,10.57,10.57,2114
10-Dec-21,10.00,10.57,10.00,10.57,2057
03-Dec-21,10.50,10.59,10.01,10.58,17429
29-Nov-21,10.01,10.01,10.01,10.01,1001
11-Nov-21,10.08,10.70,10.08,10.70,3086
09-Nov-21,10.20,10.20,10.20,10.20,7140
05-Nov-21,10.37,10.40,10.37,10.40,4151
08-Oct-21,10.50,10.50,10.50,10.50,10500
24-Sep-21,10.30,10.65,10.10,10.65,43095
21-Sep-21,10.72,10.72,10.72,10.72,1072
08-Sep-21,10.43,10.99,10.30,10.31,50264
03-Sep-21,10.43,10.43,10.43,10.43,1043
02-Sep-21,10.56,10.56,10.56,10.56,1056
31-Aug-21,10.44,10.44,10.43,10.43,4173
30-Aug-21,10.50,10.50,10.44,10.44,2094
27-Aug-21,10.56,11.50,10.44,10.44,35451
26-Aug-21,10.43,10.56,10.43,10.56,13585
25-Aug-21,10.60,10.69,10.26,10.31,59862
23-Aug-21,10.97,10.97,10.97,10.97,2194
16-Aug-21,11.00,11.00,11.00,11.00,20900
02-Aug-21,12.39,12.39,12.39,12.39,1239
07-Jul-21,12.40,12.40,12.40,12.40,1240
06-Jul-21,12.50,12.50,12.50,12.50,2500
05-Jul-21,13.00,13.00,13.00,13.00,1300
01-Jul-21,12.50,12.50,12.50,12.50,2500
30-Jun-21,12.50,12.50,12.50,12.50,1250
23-Jun-21,12.94,12.94,12.94,12.94,1294
22-Jun-21,12.90,13.16,12.84,12.84,15525
21-Jun-21,13.57,13.57,12.81,13.00,13060
18-Jun-21,13.66,13.66,13.66,13.66,9562
17-Jun-21,12.90,13.50,12.90,13.50,8040
16-Jun-21,12.60,12.60,12.60,12.60,2520
15-Jun-21,12.90,12.90,12.60,12.60,12710
14-Jun-21,12.94,12.94,12.90,12.90,16790
11-Jun-21,13.00,14.50,13.00,13.10,82907
10-Jun-21,12.20,15.00,12.20,12.74,131914
07-Jun-21,11.60,11.65,11.60,11.65,3490
04-Jun-21,11.87,11.87,11.75,11.80,11825
02-Jun-21,11.50,11.50,11.50,11.50,50600
01-Jun-21,11.45,12.19,11.45,11.87,73146
31-May-21,11.86,12.20,11.86,12.20,3606
28-May-21,10.82,12.95,10.82,12.00,282956
25-May-21,11.00,11.00,10.50,10.50,3200
24-May-21,10.40,10.40,10.40,10.40,1040
18-May-21,10.67,10.70,10.67,10.70,2137
13-May-21,10.70,10.70,10.70,10.70,1070
12-May-21,10.67,10.80,10.67,10.80,2147
11-May-21,10.67,10.67,10.67,10.67,1067
07-May-21,10.80,10.90,10.80,10.80,8650
06-May-21,10.80,10.80,10.80,10.80,4320
05-May-21,11.22,11.22,10.42,10.81,15166
04-May-21,12.00,12.50,11.10,11.22,59527
03-May-21,10.40,10.40,10.40,10.40,11440
28-Apr-21,11.30,11.30,10.40,10.40,4260
15-Apr-21,10.80,10.80,10.80,10.80,2160
13-Apr-21,10.34,10.80,10.34,10.80,3148
09-Apr-21,10.47,10.47,10.47,10.47,1047
29-Mar-21,10.47,10.47,10.47,10.47,1047
25-Mar-21,10.46,10.46,10.46,10.46,5230
18-Mar-21,11.38,11.38,10.50,10.60,3248
17-Mar-21,10.46,10.50,10.46,10.50,4188
15-Mar-21,10.46,10.46,10.46,10.46,1046
12-Mar-21,10.50,10.50,10.50,10.50,2100
10-Mar-21,10.52,10.52,10.52,10.52,1052
09-Mar-21,10.70,10.71,10.51,10.71,10667
03-Mar-21,11.01,11.25,11.01,11.12,10049
02-Mar-21,11.00,11.00,11.00,11.00,3300
01-Mar-21,11.50,11.90,11.20,11.20,14720
26-Feb-21,11.15,11.15,11.15,11.15,1115
25-Feb-21,11.89,11.89,11.01,11.01,16893
18-Feb-21,11.41,11.41,11.41,11.41,1141
17-Feb-21,11.23,11.23,11.23,11.23,1123
12-Feb-21,11.21,11.21,11.21,11.21,1121
10-Feb-21,11.31,11.31,11.31,11.31,1131
09-Feb-21,11.70,11.70,11.11,11.11,12532
08-Feb-21,11.56,11.56,11.56,11.56,1156
05-Feb-21,11.60,11.70,11.40,11.70,19754
04-Feb-21,12.00,13.00,11.85,12.01,72971
29-Jan-21,11.80,11.80,11.80,11.80,11800
27-Jan-21,12.80,12.80,11.81,11.81,18480
26-Jan-21,12.05,12.05,12.00,12.00,7210
22-Jan-21,12.10,12.10,12.10,12.10,1210
21-Jan-21,12.15,12.15,12.15,12.15,1215
20-Jan-21,12.15,12.15,12.15,12.15,1215
19-Jan-21,12.30,12.30,12.30,12.30,4920
18-Jan-21,12.31,12.31,12.30,12.30,2461
15-Jan-21,12.30,12.30,12.30,12.30,2460
14-Jan-21,12.30,12.30,12.30,12.30,1230
13-Jan-21,12.40,12.40,12.25,12.25,34705
12-Jan-21,12.06,12.55,12.06,12.40,20991
11-Jan-21,12.48,12.50,12.05,12.10,46258
08-Jan-21,11.94,14.37,11.94,12.63,796141
07-Jan-21,10.92,11.85,10.92,11.85,2277
06-Jan-21,10.84,10.84,10.84,10.84,1084
30-Dec-20,11.36,11.36,11.36,11.36,1136
29-Dec-20,11.50,11.50,11.50,11.50,1150
28-Dec-20,11.06,11.06,11.06,11.06,1106

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MERC4

cotações, gráficos e mais...