Cotação atual, histórico e gráfico do papel: MMMC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 3,19% | 5,96 | 192,82 | 192,82 | 192,82 | 192,82 | 19K | 1 |
| 11/02/2019 | -0,26% | -0,48 | 186,86 | 186,86 | 186,86 | 186,86 | 19K | 1 |
| 06/02/2019 | 2,93% | 5,34 | 187,34 | 187,34 | 187,34 | 187,34 | 112K | 1 |
| 04/02/2019 | -0,64% | -1,17 | 182,00 | 182,83 | 180,98 | 182,83 | 164K | 3 |
| 01/02/2019 | 0,03% | 0,05 | 183,17 | 183,17 | 183,17 | 183,17 | 403K | 1 |
| 31/01/2019 | 0,28% | 0,51 | 183,12 | 183,12 | 183,12 | 183,12 | 55K | 1 |
| 30/01/2019 | -0,18% | -0,33 | 182,61 | 182,61 | 182,61 | 182,61 | 18K | 1 |
| 29/01/2019 | 0,90% | 1,64 | 182,94 | 183,26 | 182,94 | 183,26 | 201K | 2 |
| 24/01/2019 | -0,15% | -0,27 | 181,30 | 180,71 | 180,71 | 181,30 | 72K | 3 |
| 22/01/2019 | -0,91% | -1,67 | 181,57 | 181,60 | 181,57 | 181,60 | 91K | 2 |
| 18/01/2019 | 3,30% | 5,85 | 183,24 | 183,38 | 183,24 | 183,38 | 972K | 2 |
| 17/01/2019 | 0,31% | 0,54 | 177,39 | 177,39 | 177,39 | 177,39 | 35K | 1 |
| 16/01/2019 | -0,35% | -0,62 | 176,85 | 176,85 | 176,85 | 176,85 | 159K | 1 |
| 14/01/2019 | 0,07% | 0,12 | 177,47 | 177,47 | 177,47 | 177,47 | 53K | 1 |
| 11/01/2019 | -0,63% | -1,12 | 177,35 | 177,35 | 177,35 | 177,35 | 18K | 1 |
| 08/01/2019 | -1,73% | -3,14 | 178,47 | 178,47 | 178,47 | 178,47 | 18K | 1 |
| 02/01/2019 | -1,83% | -3,39 | 181,61 | 181,61 | 181,61 | 181,61 | 91K | 1 |
| 28/12/2018 | 3,08% | 5,53 | 185,00 | 185,00 | 185,00 | 185,00 | 18K | 1 |
| 27/12/2018 | 0,92% | 1,64 | 179,47 | 179,47 | 179,47 | 179,47 | 126K | 1 |
| 26/12/2018 | -2,31% | -4,21 | 177,83 | 174,50 | 174,50 | 177,83 | 910K | 2 |
| 21/12/2018 | -0,50% | -0,91 | 182,04 | 184,01 | 182,04 | 184,01 | 110K | 2 |
| 20/12/2018 | -6,67% | -13,07 | 182,95 | 182,95 | 182,95 | 182,95 | 110K | 2 |
| 14/12/2018 | 1,03% | 1,99 | 196,02 | 196,02 | 196,02 | 196,02 | 20K | 1 |
| 13/12/2018 | -0,14% | -0,27 | 194,03 | 194,41 | 194,03 | 194,41 | 136K | 3 |
| 12/12/2018 | 0,09% | 0,17 | 194,30 | 194,30 | 194,30 | 194,30 | 19K | 1 |
| 11/12/2018 | 0,46% | 0,88 | 194,13 | 194,13 | 194,13 | 194,13 | 97K | 1 |
| 07/12/2018 | -0,72% | -1,40 | 193,25 | 193,25 | 193,25 | 193,25 | 97K | 1 |
| 06/12/2018 | -1,01% | -1,98 | 194,65 | 194,65 | 194,65 | 194,65 | 97K | 1 |
| 04/12/2018 | -0,92% | -1,83 | 196,63 | 196,63 | 196,63 | 196,63 | 354K | 1 |
| 30/11/2018 | 1,54% | 3,01 | 198,46 | 199,09 | 198,46 | 199,09 | 99K | 2 |
| 28/11/2018 | 2,43% | 4,64 | 195,45 | 195,45 | 195,45 | 195,45 | 117K | 1 |
| 23/11/2018 | -1,11% | -2,14 | 190,81 | 190,81 | 190,81 | 190,81 | 38K | 1 |
| 16/11/2018 | 1,45% | 2,76 | 192,95 | 187,40 | 187,40 | 192,95 | 384K | 2 |
| 13/11/2018 | 0,97% | 1,83 | 190,19 | 190,19 | 190,19 | 190,19 | 95K | 1 |
| 12/11/2018 | 0,94% | 1,76 | 188,36 | 188,36 | 188,36 | 188,36 | 38K | 1 |
| 09/11/2018 | -2,11% | -4,03 | 186,60 | 186,60 | 186,60 | 186,60 | 93K | 1 |
| 08/11/2018 | 2,64% | 4,90 | 190,63 | 190,63 | 190,63 | 190,63 | 153K | 1 |
| 07/11/2018 | 1,98% | 3,61 | 185,73 | 185,51 | 185,51 | 185,73 | 446K | 2 |
| 06/11/2018 | 1,00% | 1,80 | 182,12 | 182,15 | 182,12 | 182,15 | 36K | 2 |
| 05/11/2018 | 2,59% | 4,56 | 180,32 | 180,32 | 180,32 | 180,32 | 18K | 1 |
| 01/11/2018 | -1,18% | -2,10 | 175,76 | 175,76 | 175,76 | 175,76 | 861K | 1 |
| 31/10/2018 | 2,08% | 3,62 | 177,86 | 177,86 | 177,86 | 177,86 | 89K | 1 |
| 30/10/2018 | 1,41% | 2,42 | 174,24 | 171,84 | 171,84 | 174,24 | 418K | 2 |
| 29/10/2018 | 0,89% | 1,51 | 171,82 | 172,13 | 170,96 | 172,13 | 705K | 3 |
| 26/10/2018 | -6,12% | -11,11 | 170,31 | 167,76 | 167,76 | 170,31 | 340K | 3 |
| 23/10/2018 | -1,71% | -3,15 | 181,42 | 181,42 | 181,42 | 181,42 | 127K | 1 |
| 19/10/2018 | -0,39% | -0,73 | 184,57 | 184,57 | 184,57 | 184,57 | 55K | 1 |
| 18/10/2018 | -1,10% | -2,07 | 185,30 | 185,30 | 185,30 | 185,30 | 19K | 1 |
| 17/10/2018 | -0,46% | -0,86 | 187,37 | 187,11 | 186,18 | 187,37 | 187K | 5 |
| 16/10/2018 | -0,08% | -0,15 | 188,23 | 185,72 | 185,72 | 188,23 | 150K | 3 |
| 15/10/2018 | 0,03% | 0,05 | 188,38 | 188,38 | 188,38 | 188,38 | 132K | 1 |
| 11/10/2018 | -1,51% | -2,88 | 188,33 | 186,29 | 186,29 | 188,33 | 113K | 2 |
| 10/10/2018 | -2,18% | -4,26 | 191,21 | 191,21 | 191,21 | 191,21 | 76K | 1 |
| 09/10/2018 | -0,96% | -1,90 | 195,47 | 194,60 | 194,60 | 196,20 | 351K | 3 |
| 08/10/2018 | -3,72% | -7,63 | 197,37 | 197,37 | 197,37 | 197,37 | 39K | 1 |
| 05/10/2018 | -1,06% | -2,20 | 205,00 | 207,22 | 204,39 | 207,22 | 246K | 4 |
| 04/10/2018 | -2,23% | -4,73 | 207,20 | 209,84 | 207,20 | 209,84 | 188K | 2 |
| 03/10/2018 | 0,49% | 1,03 | 211,93 | 211,93 | 211,93 | 211,93 | 85K | 1 |
| 02/10/2018 | -1,90% | -4,09 | 210,90 | 211,32 | 210,90 | 211,32 | 211K | 3 |
| 01/10/2018 | 0,78% | 1,66 | 214,99 | 215,62 | 214,99 | 215,62 | 1M | 3 |
| 28/09/2018 | 0,08% | 0,16 | 213,33 | 213,33 | 213,33 | 213,33 | 64K | 1 |
| 27/09/2018 | -0,73% | -1,57 | 213,17 | 213,17 | 213,17 | 213,17 | 107K | 1 |
| 26/09/2018 | -0,27% | -0,59 | 214,74 | 214,74 | 214,74 | 214,74 | 86K | 1 |
| 25/09/2018 | -1,88% | -4,12 | 215,33 | 219,95 | 215,33 | 219,95 | 303K | 2 |
| 24/09/2018 | 0,57% | 1,24 | 219,45 | 219,45 | 219,45 | 219,45 | 66K | 1 |
| 21/09/2018 | -1,09% | -2,40 | 218,21 | 221,76 | 218,21 | 221,76 | 109K | 2 |
| 20/09/2018 | -0,84% | -1,88 | 220,61 | 222,41 | 220,61 | 222,41 | 88K | 2 |
| 19/09/2018 | 1,11% | 2,44 | 222,49 | 220,81 | 220,81 | 222,49 | 729K | 2 |
| 18/09/2018 | 2,02% | 4,35 | 220,05 | 220,05 | 220,05 | 220,05 | 88K | 1 |
| 17/09/2018 | -1,31% | -2,86 | 215,70 | 215,70 | 215,70 | 215,70 | 129K | 1 |
| 14/09/2018 | -0,78% | -1,72 | 218,56 | 218,56 | 218,56 | 218,56 | 66K | 1 |
| 13/09/2018 | 0,13% | 0,28 | 220,28 | 220,28 | 220,28 | 220,28 | 44K | 1 |
| 11/09/2018 | -0,04% | -0,09 | 220,00 | 220,00 | 220,00 | 220,00 | 22K | 1 |
| 10/09/2018 | -1,87% | -4,20 | 220,09 | 220,07 | 220,07 | 220,09 | 132K | 2 |
| 06/09/2018 | 1,35% | 2,99 | 224,29 | 224,29 | 224,29 | 224,29 | 45K | 1 |
| 05/09/2018 | 1,22% | 2,66 | 221,30 | 221,30 | 221,30 | 221,30 | 89K | 1 |
| 04/09/2018 | 0,00% | -0,01 | 218,64 | 219,26 | 218,64 | 219,26 | 219K | 2 |
| 31/08/2018 | -1,94% | -4,33 | 218,65 | 218,65 | 218,65 | 218,65 | 66K | 1 |
| 30/08/2018 | 0,19% | 0,42 | 222,98 | 222,98 | 222,98 | 222,98 | 89K | 1 |
| 29/08/2018 | 1,48% | 3,25 | 222,56 | 217,52 | 217,52 | 222,56 | 199K | 2 |
| 28/08/2018 | 3,16% | 6,71 | 219,31 | 219,31 | 219,31 | 219,31 | 44K | 1 |
| 27/08/2018 | -0,14% | -0,29 | 212,60 | 213,55 | 212,60 | 213,55 | 277K | 2 |
| 24/08/2018 | 1,02% | 2,14 | 212,89 | 210,00 | 210,00 | 212,89 | 42K | 2 |
| 23/08/2018 | 3,68% | 7,49 | 210,75 | 210,75 | 210,75 | 210,75 | 105K | 1 |
| 20/08/2018 | 1,66% | 3,32 | 203,26 | 205,08 | 203,26 | 205,08 | 224K | 2 |
| 17/08/2018 | 1,63% | 3,21 | 199,94 | 201,69 | 199,94 | 201,69 | 120K | 2 |
| 16/08/2018 | 0,36% | 0,71 | 196,73 | 196,73 | 196,73 | 196,73 | 39K | 1 |
| 15/08/2018 | 0,12% | 0,23 | 196,02 | 194,97 | 194,97 | 196,93 | 177K | 3 |
| 14/08/2018 | 0,25% | 0,48 | 195,79 | 196,19 | 195,79 | 196,19 | 78K | 2 |
| 13/08/2018 | -0,16% | -0,32 | 195,31 | 197,00 | 195,31 | 197,00 | 137K | 3 |
| 10/08/2018 | -0,25% | -0,49 | 195,63 | 194,65 | 194,65 | 195,63 | 234K | 3 |
| 09/08/2018 | 0,15% | 0,30 | 196,12 | 196,12 | 196,12 | 196,12 | 39K | 1 |
| 08/08/2018 | -0,16% | -0,32 | 195,82 | 195,82 | 195,82 | 195,82 | 59K | 1 |
| 07/08/2018 | 1,56% | 3,01 | 196,14 | 196,14 | 196,14 | 196,14 | 137K | 1 |
| 06/08/2018 | 0,15% | 0,29 | 193,13 | 193,60 | 193,13 | 193,60 | 135K | 2 |
| 03/08/2018 | -0,39% | -0,76 | 192,84 | 192,84 | 192,84 | 192,84 | 19K | 1 |
| 02/08/2018 | -0,97% | -1,89 | 193,60 | 193,91 | 193,60 | 193,91 | 97K | 2 |
| 01/08/2018 | -1,61% | -3,20 | 195,49 | 195,49 | 195,49 | 195,49 | 195K | 1 |
| 31/07/2018 | 3,66% | 7,01 | 198,69 | 198,69 | 198,69 | 198,69 | 219K | 1 |
| 30/07/2018 | -1,30% | -2,53 | 191,68 | 191,68 | 191,68 | 191,68 | 58K | 1 |
| 26/07/2018 | 2,79% | 5,28 | 194,21 | 194,21 | 194,21 | 194,21 | 252K | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,192.82,192.82,192.82,192.82,19282
11-Feb-19,186.86,186.86,186.86,186.86,18686
06-Feb-19,187.34,187.34,187.34,187.34,112404
04-Feb-19,182.83,182.83,180.98,182.00,163928
01-Feb-19,183.17,183.17,183.17,183.17,402974
31-Jan-19,183.12,183.12,183.12,183.12,54936
30-Jan-19,182.61,182.61,182.61,182.61,18261
29-Jan-19,183.26,183.26,182.94,182.94,201266
24-Jan-19,180.71,181.30,180.71,181.30,72453
22-Jan-19,181.60,181.60,181.57,181.57,90788
18-Jan-19,183.38,183.38,183.24,183.24,971830
17-Jan-19,177.39,177.39,177.39,177.39,35478
16-Jan-19,176.85,176.85,176.85,176.85,159165
14-Jan-19,177.47,177.47,177.47,177.47,53241
11-Jan-19,177.35,177.35,177.35,177.35,17735
08-Jan-19,178.47,178.47,178.47,178.47,17847
02-Jan-19,181.61,181.61,181.61,181.61,90805
28-Dec-18,185.00,185.00,185.00,185.00,18500
27-Dec-18,179.47,179.47,179.47,179.47,125629
26-Dec-18,174.50,177.83,174.50,177.83,909731
21-Dec-18,184.01,184.01,182.04,182.04,110209
20-Dec-18,182.95,182.95,182.95,182.95,109770
14-Dec-18,196.02,196.02,196.02,196.02,19602
13-Dec-18,194.41,194.41,194.03,194.03,136011
12-Dec-18,194.30,194.30,194.30,194.30,19430
11-Dec-18,194.13,194.13,194.13,194.13,97065
07-Dec-18,193.25,193.25,193.25,193.25,96625
06-Dec-18,194.65,194.65,194.65,194.65,97325
04-Dec-18,196.63,196.63,196.63,196.63,353934
30-Nov-18,199.09,199.09,198.46,198.46,99293
28-Nov-18,195.45,195.45,195.45,195.45,117270
23-Nov-18,190.81,190.81,190.81,190.81,38162
16-Nov-18,187.40,192.95,187.40,192.95,384235
13-Nov-18,190.19,190.19,190.19,190.19,95095
12-Nov-18,188.36,188.36,188.36,188.36,37672
09-Nov-18,186.60,186.60,186.60,186.60,93300
08-Nov-18,190.63,190.63,190.63,190.63,152504
07-Nov-18,185.51,185.73,185.51,185.73,445730
06-Nov-18,182.15,182.15,182.12,182.12,36427
05-Nov-18,180.32,180.32,180.32,180.32,18032
01-Nov-18,175.76,175.76,175.76,175.76,861224
31-Oct-18,177.86,177.86,177.86,177.86,88930
30-Oct-18,171.84,174.24,171.84,174.24,417696
29-Oct-18,172.13,172.13,170.96,171.82,705127
26-Oct-18,167.76,170.31,167.76,170.31,339855
23-Oct-18,181.42,181.42,181.42,181.42,126994
19-Oct-18,184.57,184.57,184.57,184.57,55371
18-Oct-18,185.30,185.30,185.30,185.30,18530
17-Oct-18,187.11,187.37,186.18,187.37,187106
16-Oct-18,185.72,188.23,185.72,188.23,149789
15-Oct-18,188.38,188.38,188.38,188.38,131866
11-Oct-18,186.29,188.33,186.29,188.33,112794
10-Oct-18,191.21,191.21,191.21,191.21,76484
09-Oct-18,194.60,196.20,194.60,195.47,350962
08-Oct-18,197.37,197.37,197.37,197.37,39474
05-Oct-18,207.22,207.22,204.39,205.00,246267
04-Oct-18,209.84,209.84,207.20,207.20,187536
03-Oct-18,211.93,211.93,211.93,211.93,84772
02-Oct-18,211.32,211.32,210.90,210.90,211036
01-Oct-18,215.62,215.62,214.99,214.99,1228719
28-Sep-18,213.33,213.33,213.33,213.33,63999
27-Sep-18,213.17,213.17,213.17,213.17,106585
26-Sep-18,214.74,214.74,214.74,214.74,85896
25-Sep-18,219.95,219.95,215.33,215.33,303310
24-Sep-18,219.45,219.45,219.45,219.45,65835
21-Sep-18,221.76,221.76,218.21,218.21,109460
20-Sep-18,222.41,222.41,220.61,220.61,88424
19-Sep-18,220.81,222.49,220.81,222.49,729345
18-Sep-18,220.05,220.05,220.05,220.05,88020
17-Sep-18,215.70,215.70,215.70,215.70,129420
14-Sep-18,218.56,218.56,218.56,218.56,65568
13-Sep-18,220.28,220.28,220.28,220.28,44056
11-Sep-18,220.00,220.00,220.00,220.00,22000
10-Sep-18,220.07,220.09,220.07,220.09,132044
06-Sep-18,224.29,224.29,224.29,224.29,44858
05-Sep-18,221.30,221.30,221.30,221.30,88520
04-Sep-18,219.26,219.26,218.64,218.64,218950
31-Aug-18,218.65,218.65,218.65,218.65,65595
30-Aug-18,222.98,222.98,222.98,222.98,89192
29-Aug-18,217.52,222.56,217.52,222.56,199296
28-Aug-18,219.31,219.31,219.31,219.31,43862
27-Aug-18,213.55,213.55,212.60,212.60,276855
24-Aug-18,210.00,212.89,210.00,212.89,42289
23-Aug-18,210.75,210.75,210.75,210.75,105375
20-Aug-18,205.08,205.08,203.26,203.26,224132
17-Aug-18,201.69,201.69,199.94,199.94,120314
16-Aug-18,196.73,196.73,196.73,196.73,39346
15-Aug-18,194.97,196.93,194.97,196.02,176677
14-Aug-18,196.19,196.19,195.79,195.79,78436
13-Aug-18,197.00,197.00,195.31,195.31,137186
10-Aug-18,194.65,195.63,194.65,195.63,234460
09-Aug-18,196.12,196.12,196.12,196.12,39224
08-Aug-18,195.82,195.82,195.82,195.82,58746
07-Aug-18,196.14,196.14,196.14,196.14,137298
06-Aug-18,193.60,193.60,193.13,193.13,135379
03-Aug-18,192.84,192.84,192.84,192.84,19284
02-Aug-18,193.91,193.91,193.60,193.60,96831
01-Aug-18,195.49,195.49,195.49,195.49,195490
31-Jul-18,198.69,198.69,198.69,198.69,218559
30-Jul-18,191.68,191.68,191.68,191.68,57504
26-Jul-18,194.21,194.21,194.21,194.21,252473
25-Jul-18,188.57,188.93,188.57,188.93,252473
24-Jul-18,188.80,188.80,186.07,186.07,252473
23-Jul-18,189.94,189.94,188.73,188.73,252473
20-Jul-18,191.00,191.33,191.00,191.33,252473
19-Jul-18,195.48,195.68,195.48,195.68,252473
18-Jul-18,194.67,194.67,194.67,194.67,252473
16-Jul-18,194.90,194.90,194.90,194.90,252473
12-Jul-18,194.39,195.85,194.39,195.85,252473
11-Jul-18,193.17,193.17,193.17,193.17,252473
10-Jul-18,192.28,192.28,192.28,192.28,252473
29-Jun-18,191.46,191.46,191.46,191.46,252473
28-Jun-18,190.33,195.00,190.33,195.00,252473
26-Jun-18,187.70,187.70,186.63,186.63,252473
25-Jun-18,184.49,186.31,183.57,183.57,252473
22-Jun-18,185.89,185.89,185.89,185.89,252473
21-Jun-18,183.83,186.00,183.83,186.00,252473
20-Jun-18,187.46,188.41,186.26,186.26,252473
19-Jun-18,187.51,187.51,187.51,187.51,252473
18-Jun-18,190.09,191.52,190.09,191.52,252473
15-Jun-18,189.89,189.89,189.89,189.89,252473
14-Jun-18,194.38,194.38,194.38,194.38,252473
13-Jun-18,191.90,191.90,191.90,191.90,252473
12-Jun-18,191.04,191.04,191.04,191.04,252473
11-Jun-18,192.35,192.35,192.35,192.35,252473
08-Jun-18,191.76,191.76,191.76,191.76,252473
07-Jun-18,199.22,202.59,199.22,200.10,252473
06-Jun-18,193.85,195.14,193.83,193.83,252473
05-Jun-18,190.00,190.00,190.00,190.00,252473
04-Jun-18,188.39,188.39,188.39,188.39,252473
01-Jun-18,187.35,187.35,187.35,187.35,252473
30-May-18,185.60,185.60,185.60,185.60,252473
25-May-18,183.47,183.47,183.47,183.47,252473
24-May-18,181.07,181.07,181.07,181.07,252473
*exoneração de responsabilidade