Cotação atual, histórico e gráfico do papel: MMMC34

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 MMMC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-1,94%	-2,48	125,62	128,08	125,62	128,08	47K	36
04/12/2023	4,97%	6,07	128,10	122,04	122,04	128,48	204K	76
01/12/2023	0,21%	0,25	122,03	121,00	120,85	122,39	180K	42
30/11/2023	1,18%	1,42	121,78	121,60	121,60	123,50	133K	46
29/11/2023	-0,53%	-0,64	120,36	121,00	120,20	121,45	161K	52
28/11/2023	1,40%	1,67	121,00	119,33	118,40	121,00	48K	31
27/11/2023	1,47%	1,73	119,33	119,06	116,40	119,33	28K	42
24/11/2023	0,34%	0,40	117,60	117,20	116,52	117,60	27K	13
23/11/2023	0,09%	0,10	117,20	117,10	117,10	119,51	8K	11
22/11/2023	1,63%	1,88	117,10	115,21	115,20	117,17	154K	39
21/11/2023	-0,29%	-0,34	115,22	115,56	114,48	115,83	38K	31

20/11/2023	-1,36%	-1,59	115,56	119,45	114,95	119,45	20K	27
17/11/2023	0,54%	0,63	117,15	116,72	116,26	118,07	50K	38
16/11/2023	0,87%	1,00	116,52	115,95	111,01	116,64	67K	41
14/11/2023	1,82%	2,06	115,52	113,46	113,46	115,93	83K	42
13/11/2023	-0,51%	-0,58	113,46	114,51	113,46	114,94	188K	29
10/11/2023	0,46%	0,52	114,04	113,49	113,16	114,16	16K	27
09/11/2023	0,41%	0,46	113,52	113,06	113,06	114,18	124K	22
08/11/2023	-0,08%	-0,09	113,06	114,63	112,00	114,63	59K	33
07/11/2023	-1,29%	-1,48	113,15	114,62	112,99	114,62	60K	26
06/11/2023	-0,51%	-0,59	114,63	116,68	113,89	116,68	55K	32
03/11/2023	2,24%	2,52	115,22	113,70	113,59	115,91	55K	31
01/11/2023	-2,01%	-2,31	112,70	115,01	111,95	115,01	24K	25
31/10/2023	2,20%	2,48	115,01	112,53	112,53	115,56	51K	36
30/10/2023	2,84%	3,11	112,53	109,79	109,79	113,12	210K	27
27/10/2023	-1,03%	-1,14	109,42	110,56	108,85	110,56	54K	39
26/10/2023	-1,34%	-1,50	110,56	111,97	110,56	113,07	34K	29
25/10/2023	-0,74%	-0,84	112,06	112,90	111,43	112,90	9K	27
24/10/2023	5,12%	5,50	112,90	110,00	110,00	113,39	20K	34
23/10/2023	-1,48%	-1,61	107,40	109,01	107,40	109,01	131K	84
20/10/2023	-1,15%	-1,27	109,01	111,19	109,00	111,19	115K	85
19/10/2023	-1,18%	-1,32	110,28	110,89	110,05	111,97	58K	70
18/10/2023	-1,98%	-2,25	111,60	113,85	111,60	113,85	50K	55
17/10/2023	0,30%	0,34	113,85	112,99	112,99	114,05	147K	30
16/10/2023	0,67%	0,76	113,51	112,90	112,49	113,71	28K	46
13/10/2023	-1,00%	-1,14	112,75	115,00	112,40	115,00	167K	71
11/10/2023	-0,50%	-0,57	113,89	114,46	113,75	114,47	22K	21
10/10/2023	0,60%	0,68	114,46	113,78	113,78	115,38	31K	28
09/10/2023	-0,32%	-0,37	113,78	114,15	113,74	114,62	115K	36
06/10/2023	0,18%	0,20	114,15	113,95	112,87	114,80	257K	35
05/10/2023	0,50%	0,57	113,95	113,38	112,40	113,95	33K	32
04/10/2023	-1,05%	-1,20	113,38	114,50	112,50	114,62	181K	76
03/10/2023	0,10%	0,11	114,58	114,50	113,50	114,58	116K	74
02/10/2023	-2,59%	-3,04	114,47	117,51	113,50	118,73	279K	141
29/09/2023	-0,28%	-0,33	117,51	117,45	117,35	118,02	66K	34
28/09/2023	0,23%	0,27	117,84	118,20	117,25	118,20	108K	32
27/09/2023	0,12%	0,14	117,57	117,71	117,57	118,77	140K	33
26/09/2023	-0,27%	-0,32	117,43	117,75	117,03	118,05	24K	33
25/09/2023	-1,74%	-2,08	117,75	119,83	116,51	120,59	198K	177
22/09/2023	-0,56%	-0,67	119,83	120,50	119,22	120,50	121K	64
21/09/2023	-0,30%	-0,36	120,50	120,55	120,50	121,44	159K	46
20/09/2023	-0,97%	-1,18	120,86	122,04	120,86	122,27	91K	87
19/09/2023	-0,70%	-0,86	122,04	122,84	121,59	122,87	31K	34
18/09/2023	-0,28%	-0,34	122,90	123,23	121,51	123,57	79K	59
15/09/2023	-1,12%	-1,40	123,24	125,48	122,65	125,48	74K	50
14/09/2023	0,36%	0,45	124,64	124,19	124,03	126,00	34K	24
13/09/2023	-6,62%	-8,80	124,19	131,50	123,66	131,50	150K	70
12/09/2023	-0,23%	-0,30	132,99	133,90	132,88	134,54	38K	18
11/09/2023	0,77%	1,02	133,29	132,40	132,27	133,37	35K	26
08/09/2023	-0,43%	-0,57	132,27	132,84	131,30	132,84	172K	36
06/09/2023	-0,79%	-1,06	132,84	133,89	131,20	133,89	131K	41
05/09/2023	2,75%	3,58	133,90	130,32	130,10	134,56	176K	48
04/09/2023	-0,78%	-1,02	130,32	131,34	129,00	132,64	30K	23
01/09/2023	-0,92%	-1,22	131,34	132,56	131,27	132,86	173K	50
31/08/2023	4,35%	5,52	132,56	127,04	127,04	133,43	98K	45
30/08/2023	-1,06%	-1,36	127,04	128,40	126,01	129,74	21K	24
29/08/2023	1,36%	1,72	128,40	126,68	126,68	130,00	105K	31
28/08/2023	5,13%	6,18	126,68	127,00	125,62	127,92	145K	48
25/08/2023	-0,29%	-0,35	120,50	120,85	119,52	121,92	23K	28
24/08/2023	-0,21%	-0,25	120,85	120,85	120,24	122,32	43K	26
23/08/2023	-0,12%	-0,15	121,10	121,26	119,76	121,26	81K	39
22/08/2023	-1,97%	-2,44	121,25	123,69	120,50	125,75	76K	44
21/08/2023	0,15%	0,19	123,69	123,51	122,81	124,58	57K	25
18/08/2023	-2,60%	-3,30	123,50	126,28	120,00	128,50	52K	51
17/08/2023	0,92%	1,16	126,80	125,01	124,80	127,51	128K	23
16/08/2023	-0,36%	-0,46	125,64	126,06	125,26	126,55	65K	30
15/08/2023	-2,55%	-3,30	126,10	129,40	125,74	129,40	43K	33
14/08/2023	0,07%	0,09	129,40	129,31	127,64	129,40	34K	34
11/08/2023	2,34%	2,96	129,31	129,00	126,35	129,31	69K	28
10/08/2023	-0,43%	-0,54	126,35	126,79	125,54	128,00	470K	161
09/08/2023	-0,29%	-0,37	126,89	127,26	126,89	128,23	28K	31
08/08/2023	-1,22%	-1,57	127,26	128,83	125,94	128,83	58K	163
07/08/2023	0,65%	0,83	128,83	129,22	128,82	130,00	27K	43
04/08/2023	-2,41%	-3,16	128,00	131,02	128,00	131,02	29K	30
03/08/2023	0,18%	0,24	131,16	130,92	130,92	132,11	17K	21
02/08/2023	-1,35%	-1,79	130,92	132,71	129,92	132,71	105K	28
01/08/2023	0,78%	1,03	132,71	132,51	132,26	135,05	508K	2.174
31/07/2023	-0,54%	-0,72	131,68	132,88	131,60	133,00	29K	29
28/07/2023	-0,59%	-0,79	132,40	133,19	131,09	134,92	150K	37
27/07/2023	-0,31%	-0,41	133,19	130,79	130,79	133,20	59K	34
26/07/2023	3,13%	4,05	133,60	129,22	129,22	133,60	83K	72
25/07/2023	5,20%	6,40	129,55	127,00	125,50	131,09	447K	1.979
24/07/2023	-1,20%	-1,49	123,15	124,89	123,15	125,00	102K	28
21/07/2023	-0,21%	-0,26	124,64	124,60	123,79	124,64	38K	25
20/07/2023	0,77%	0,95	124,90	124,32	122,25	125,70	42K	47
19/07/2023	0,56%	0,69	123,95	122,10	121,42	124,33	44K	43
18/07/2023	0,80%	0,98	123,26	122,28	122,28	124,04	51K	30
17/07/2023	-0,16%	-0,19	122,28	121,01	121,01	124,00	103K	52
14/07/2023	-0,56%	-0,69	122,47	123,15	122,00	124,00	35K	36
13/07/2023	0,10%	0,12	123,16	123,04	122,39	123,16	63K	35
12/07/2023	-0,53%	-0,66	123,04	124,79	122,31	125,00	65K	41
11/07/2023	4,29%	5,09	123,70	120,37	120,37	123,72	613K	69
10/07/2023	0,26%	0,31	118,61	120,01	118,15	120,01	38K	45
07/07/2023	-0,45%	-0,53	118,30	118,82	118,30	120,37	56K	49
06/07/2023	-0,97%	-1,17	118,83	119,41	117,40	120,72	152K	105
05/07/2023	-2,28%	-2,80	120,00	122,79	120,00	122,88	157K	74
04/07/2023	1,71%	2,07	122,80	121,00	120,80	122,80	49K	46
03/07/2023	0,91%	1,09	120,73	119,64	119,28	121,85	323K	84
30/06/2023	-0,47%	-0,57	119,64	120,21	119,47	121,00	97K	70
29/06/2023	1,01%	1,20	120,21	119,01	119,01	120,90	31K	37
28/06/2023	0,79%	0,93	119,01	118,08	118,08	120,09	47K	33
27/06/2023	-1,39%	-1,67	118,08	119,75	117,75	120,00	239K	108
26/06/2023	-0,59%	-0,71	119,75	120,50	119,00	120,50	82K	47
23/06/2023	0,77%	0,92	120,46	122,81	118,97	124,71	232K	93
22/06/2023	-1,51%	-1,83	119,54	121,50	118,98	121,50	258K	122
21/06/2023	-2,90%	-3,63	121,37	123,77	120,50	123,77	327K	106
20/06/2023	-1,17%	-1,48	125,00	126,48	121,15	126,49	378K	111
19/06/2023	0,24%	0,30	126,48	126,18	125,80	127,31	44K	51
16/06/2023	0,94%	1,18	126,18	127,25	124,60	127,25	92K	57
15/06/2023	2,29%	2,80	125,00	125,00	122,51	125,00	253K	50
14/06/2023	-1,40%	-1,73	122,20	122,91	122,20	125,24	125K	54
13/06/2023	0,51%	0,63	123,93	123,30	122,51	125,06	184K	87
12/06/2023	1,36%	1,65	123,30	122,79	122,62	124,87	46K	36
09/06/2023	-2,29%	-2,85	121,65	124,00	120,09	129,50	948K	1.537
07/06/2023	3,67%	4,41	124,50	122,50	120,09	124,50	224K	59
06/06/2023	-1,15%	-1,40	120,09	121,49	119,52	122,62	157K	80
05/06/2023	-4,12%	-5,22	121,49	126,70	120,76	126,70	229K	72
02/06/2023	7,22%	8,53	126,71	118,18	118,18	129,00	513K	112
01/06/2023	-0,40%	-0,47	118,18	117,09	116,61	118,85	616K	108
31/05/2023	-2,16%	-2,62	118,65	121,52	118,65	121,92	222K	159
30/05/2023	-1,08%	-1,32	121,27	122,61	120,44	122,61	69K	72
29/05/2023	1,76%	2,12	122,59	120,47	120,47	122,59	11K	21
26/05/2023	-1,31%	-1,60	120,47	122,20	120,47	123,36	171K	62
25/05/2023	-	-	122,07	121,99	119,65	122,30	89K	71

Date,Open,High,Low,Close,Volume
05-Dec-23,128.08,128.08,125.62,125.62,46593
04-Dec-23,122.04,128.48,122.04,128.10,204416
01-Dec-23,121.00,122.39,120.85,122.03,180375
30-Nov-23,121.60,123.50,121.60,121.78,133404
29-Nov-23,121.00,121.45,120.20,120.36,161205
28-Nov-23,119.33,121.00,118.40,121.00,48004
27-Nov-23,119.06,119.33,116.40,119.33,28040
24-Nov-23,117.20,117.60,116.52,117.60,27350
23-Nov-23,117.10,119.51,117.10,117.20,7883
22-Nov-23,115.21,117.17,115.20,117.10,154188
21-Nov-23,115.56,115.83,114.48,115.22,38154
20-Nov-23,119.45,119.45,114.95,115.56,20338
17-Nov-23,116.72,118.07,116.26,117.15,49707
16-Nov-23,115.95,116.64,111.01,116.52,67373
14-Nov-23,113.46,115.93,113.46,115.52,82753
13-Nov-23,114.51,114.94,113.46,113.46,187631
10-Nov-23,113.49,114.16,113.16,114.04,16261
09-Nov-23,113.06,114.18,113.06,113.52,124383
08-Nov-23,114.63,114.63,112.00,113.06,58631
07-Nov-23,114.62,114.62,112.99,113.15,59735
06-Nov-23,116.68,116.68,113.89,114.63,55402
03-Nov-23,113.70,115.91,113.59,115.22,54850
01-Nov-23,115.01,115.01,111.95,112.70,23852
31-Oct-23,112.53,115.56,112.53,115.01,51019
30-Oct-23,109.79,113.12,109.79,112.53,209755
27-Oct-23,110.56,110.56,108.85,109.42,53701
26-Oct-23,111.97,113.07,110.56,110.56,34304
25-Oct-23,112.90,112.90,111.43,112.06,8721
24-Oct-23,110.00,113.39,110.00,112.90,19723
23-Oct-23,109.01,109.01,107.40,107.40,130967
20-Oct-23,111.19,111.19,109.00,109.01,114645
19-Oct-23,110.89,111.97,110.05,110.28,58494
18-Oct-23,113.85,113.85,111.60,111.60,50486
17-Oct-23,112.99,114.05,112.99,113.85,146981
16-Oct-23,112.90,113.71,112.49,113.51,28093
13-Oct-23,115.00,115.00,112.40,112.75,167001
11-Oct-23,114.46,114.47,113.75,113.89,22269
10-Oct-23,113.78,115.38,113.78,114.46,30735
09-Oct-23,114.15,114.62,113.74,113.78,114985
06-Oct-23,113.95,114.80,112.87,114.15,257409
05-Oct-23,113.38,113.95,112.40,113.95,32543
04-Oct-23,114.50,114.62,112.50,113.38,180685
03-Oct-23,114.50,114.58,113.50,114.58,116001
02-Oct-23,117.51,118.73,113.50,114.47,279332
29-Sep-23,117.45,118.02,117.35,117.51,66006
28-Sep-23,118.20,118.20,117.25,117.84,107754
27-Sep-23,117.71,118.77,117.57,117.57,139819
26-Sep-23,117.75,118.05,117.03,117.43,23686
25-Sep-23,119.83,120.59,116.51,117.75,197825
22-Sep-23,120.50,120.50,119.22,119.83,120776
21-Sep-23,120.55,121.44,120.50,120.50,159423
20-Sep-23,122.04,122.27,120.86,120.86,90958
19-Sep-23,122.84,122.87,121.59,122.04,31251
18-Sep-23,123.23,123.57,121.51,122.90,78980
15-Sep-23,125.48,125.48,122.65,123.24,74361
14-Sep-23,124.19,126.00,124.03,124.64,34162
13-Sep-23,131.50,131.50,123.66,124.19,150213
12-Sep-23,133.90,134.54,132.88,132.99,37848
11-Sep-23,132.40,133.37,132.27,133.29,34733
08-Sep-23,132.84,132.84,131.30,132.27,171623
06-Sep-23,133.89,133.89,131.20,132.84,131097
05-Sep-23,130.32,134.56,130.10,133.90,176215
04-Sep-23,131.34,132.64,129.00,130.32,30115
01-Sep-23,132.56,132.86,131.27,131.34,173218
31-Aug-23,127.04,133.43,127.04,132.56,97608
30-Aug-23,128.40,129.74,126.01,127.04,20811
29-Aug-23,126.68,130.00,126.68,128.40,104511
28-Aug-23,127.00,127.92,125.62,126.68,144584
25-Aug-23,120.85,121.92,119.52,120.50,22902
24-Aug-23,120.85,122.32,120.24,120.85,42717
23-Aug-23,121.26,121.26,119.76,121.10,81246
22-Aug-23,123.69,125.75,120.50,121.25,76411
21-Aug-23,123.51,124.58,122.81,123.69,57418
18-Aug-23,126.28,128.50,120.00,123.50,52475
17-Aug-23,125.01,127.51,124.80,126.80,127773
16-Aug-23,126.06,126.55,125.26,125.64,64806
15-Aug-23,129.40,129.40,125.74,126.10,42510
14-Aug-23,129.31,129.40,127.64,129.40,34118
11-Aug-23,129.00,129.31,126.35,129.31,69438
10-Aug-23,126.79,128.00,125.54,126.35,469755
09-Aug-23,127.26,128.23,126.89,126.89,28220
08-Aug-23,128.83,128.83,125.94,127.26,58482
07-Aug-23,129.22,130.00,128.82,128.83,27254
04-Aug-23,131.02,131.02,128.00,128.00,29058
03-Aug-23,130.92,132.11,130.92,131.16,17257
02-Aug-23,132.71,132.71,129.92,130.92,104633
01-Aug-23,132.51,135.05,132.26,132.71,508113
31-Jul-23,132.88,133.00,131.60,131.68,29074
28-Jul-23,133.19,134.92,131.09,132.40,150131
27-Jul-23,130.79,133.20,130.79,133.19,59327
26-Jul-23,129.22,133.60,129.22,133.60,83070
25-Jul-23,127.00,131.09,125.50,129.55,447468
24-Jul-23,124.89,125.00,123.15,123.15,101844
21-Jul-23,124.60,124.64,123.79,124.64,37908
20-Jul-23,124.32,125.70,122.25,124.90,41815
19-Jul-23,122.10,124.33,121.42,123.95,43566
18-Jul-23,122.28,124.04,122.28,123.26,51458
17-Jul-23,121.01,124.00,121.01,122.28,102998
14-Jul-23,123.15,124.00,122.00,122.47,34844
13-Jul-23,123.04,123.16,122.39,123.16,62947
12-Jul-23,124.79,125.00,122.31,123.04,65363
11-Jul-23,120.37,123.72,120.37,123.70,612529
10-Jul-23,120.01,120.01,118.15,118.61,37911
07-Jul-23,118.82,120.37,118.30,118.30,55535
06-Jul-23,119.41,120.72,117.40,118.83,152493
05-Jul-23,122.79,122.88,120.00,120.00,157081
04-Jul-23,121.00,122.80,120.80,122.80,49393
03-Jul-23,119.64,121.85,119.28,120.73,323047
30-Jun-23,120.21,121.00,119.47,119.64,96569
29-Jun-23,119.01,120.90,119.01,120.21,31464
28-Jun-23,118.08,120.09,118.08,119.01,46656
27-Jun-23,119.75,120.00,117.75,118.08,238756
26-Jun-23,120.50,120.50,119.00,119.75,81890
23-Jun-23,122.81,124.71,118.97,120.46,231592
22-Jun-23,121.50,121.50,118.98,119.54,258383
21-Jun-23,123.77,123.77,120.50,121.37,326844
20-Jun-23,126.48,126.49,121.15,125.00,377526
19-Jun-23,126.18,127.31,125.80,126.48,44021
16-Jun-23,127.25,127.25,124.60,126.18,92009
15-Jun-23,125.00,125.00,122.51,125.00,253069
14-Jun-23,122.91,125.24,122.20,122.20,124545
13-Jun-23,123.30,125.06,122.51,123.93,184308
12-Jun-23,122.79,124.87,122.62,123.30,45852
09-Jun-23,124.00,129.50,120.09,121.65,947697
07-Jun-23,122.50,124.50,120.09,124.50,224313
06-Jun-23,121.49,122.62,119.52,120.09,157067
05-Jun-23,126.70,126.70,120.76,121.49,228875
02-Jun-23,118.18,129.00,118.18,126.71,513241
01-Jun-23,117.09,118.85,116.61,118.18,615622
31-May-23,121.52,121.92,118.65,118.65,221964
30-May-23,122.61,122.61,120.44,121.27,69429
29-May-23,120.47,122.59,120.47,122.59,10866
26-May-23,122.20,123.36,120.47,120.47,170945
25-May-23,121.99,122.30,119.65,122.07,89310

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MMMC34