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
16/09/2021	-0,05%	-0,12	241,28	241,40	239,78	242,15	18K	16
15/09/2021	0,48%	1,16	241,40	240,25	240,25	243,22	162K	15
14/09/2021	-0,32%	-0,76	240,24	241,50	238,60	241,50	235K	16
13/09/2021	-0,82%	-1,99	241,00	242,99	240,50	244,88	70K	17
10/09/2021	-0,31%	-0,75	242,99	242,70	242,00	243,80	22K	19
09/09/2021	-2,74%	-6,86	243,74	251,00	243,74	251,00	36K	23
08/09/2021	-1,23%	-3,12	250,60	243,38	242,50	250,60	584K	24
06/09/2021	0,42%	1,06	253,72	252,66	250,59	253,72	7K	8
03/09/2021	0,34%	0,85	252,66	250,75	250,00	254,31	508K	37
02/09/2021	0,70%	1,76	251,81	251,90	249,85	251,90	175K	11
01/09/2021	-0,77%	-1,93	250,05	251,50	248,76	251,50	166K	17

31/08/2021	-1,10%	-2,81	251,98	251,50	249,33	251,98	57K	15
30/08/2021	0,54%	1,37	254,79	255,50	254,45	256,12	96K	55
27/08/2021	-1,20%	-3,08	253,42	257,10	252,90	257,10	121K	11
26/08/2021	1,14%	2,90	256,50	255,80	255,80	256,50	105K	6
25/08/2021	-0,88%	-2,25	253,60	254,55	253,60	255,90	47K	18
24/08/2021	-2,48%	-6,50	255,85	261,00	255,82	261,00	722K	16
23/08/2021	0,52%	1,35	262,35	262,16	261,05	264,11	5M	34
20/08/2021	-2,82%	-7,58	261,00	268,55	261,00	268,55	291K	24
19/08/2021	1,64%	4,33	268,58	264,25	264,25	269,36	32K	36
18/08/2021	0,69%	1,81	264,25	263,49	260,81	264,70	45K	21
17/08/2021	-1,52%	-4,06	262,44	269,99	260,86	269,99	198K	20
16/08/2021	1,20%	3,17	266,50	263,33	262,36	266,50	11K	13
13/08/2021	0,17%	0,46	263,33	265,46	261,82	265,46	35K	14
12/08/2021	0,18%	0,47	262,87	263,23	262,71	263,85	21K	9
11/08/2021	1,26%	3,26	262,40	260,70	260,70	263,56	513K	23
10/08/2021	-0,02%	-0,05	259,14	259,99	258,57	260,94	250K	15
09/08/2021	-0,23%	-0,61	259,19	262,34	258,14	262,34	137K	12
06/08/2021	1,07%	2,75	259,80	260,13	258,20	261,00	12K	9
05/08/2021	0,33%	0,85	257,05	256,06	256,06	258,02	23K	10
04/08/2021	-1,95%	-5,10	256,20	261,30	256,20	261,30	437K	13
03/08/2021	2,13%	5,46	261,30	260,27	260,27	264,70	354K	42
02/08/2021	-0,84%	-2,16	255,84	256,13	254,53	256,13	9M	18
30/07/2021	2,18%	5,50	258,00	251,46	251,46	258,49	527K	21
29/07/2021	-0,71%	-1,81	252,50	254,25	250,34	254,25	4K	11
28/07/2021	-1,89%	-4,90	254,31	259,21	254,31	259,21	253K	26
27/07/2021	-0,94%	-2,45	259,21	262,00	254,01	262,00	45K	15
26/07/2021	-0,16%	-0,41	261,66	263,00	259,95	263,00	70K	29
23/07/2021	0,82%	2,12	262,07	258,80	258,69	262,07	210K	16
22/07/2021	-1,78%	-4,71	259,95	261,55	259,20	261,55	126K	41
21/07/2021	1,07%	2,81	264,66	263,00	260,26	266,35	428K	17
20/07/2021	1,50%	3,86	261,85	260,68	260,68	262,74	159K	6
19/07/2021	1,15%	2,93	257,99	254,38	254,38	257,99	318K	18
16/07/2021	-1,72%	-4,46	255,06	259,74	255,00	259,74	153K	16
15/07/2021	0,92%	2,36	259,52	257,16	257,16	260,00	156K	12
14/07/2021	-0,49%	-1,27	257,16	256,10	256,00	258,07	808K	38
13/07/2021	-0,23%	-0,59	258,43	259,02	258,00	259,21	7K	11
12/07/2021	-0,38%	-0,98	259,02	262,08	257,99	263,91	324K	39
08/07/2021	-0,40%	-1,05	260,00	261,05	258,70	262,43	17K	38
07/07/2021	1,56%	4,01	261,05	258,41	258,17	262,67	122K	14
06/07/2021	0,80%	2,04	257,04	254,63	252,49	257,04	291K	27
05/07/2021	0,73%	1,85	255,00	253,65	253,65	255,15	10K	16
02/07/2021	0,76%	1,90	253,15	251,25	248,11	253,65	820K	30
01/07/2021	1,64%	4,06	251,25	247,00	247,00	251,25	39K	25
30/06/2021	1,98%	4,80	247,19	242,39	242,39	248,39	271K	24
29/06/2021	0,16%	0,39	242,39	242,00	242,00	245,28	14K	11
28/06/2021	0,49%	1,18	242,00	242,60	241,78	243,59	164K	19
25/06/2021	1,46%	3,47	240,82	250,00	236,52	250,00	36K	18
24/06/2021	-0,91%	-2,18	237,35	238,08	236,40	240,00	101K	16
23/06/2021	-1,57%	-3,83	239,53	242,87	239,05	242,87	247K	31
22/06/2021	-0,90%	-2,20	243,36	246,72	242,19	246,72	685K	52
21/06/2021	0,80%	1,95	245,56	243,63	243,62	247,60	200K	26
18/06/2021	-0,86%	-2,12	243,61	242,00	240,99	244,31	136K	13
17/06/2021	-1,31%	-3,27	245,73	249,00	243,50	250,00	342K	19
16/06/2021	-1,65%	-4,18	249,00	251,26	249,00	251,26	243K	15
15/06/2021	-0,64%	-1,63	253,18	257,00	253,00	257,00	70K	23
14/06/2021	-1,89%	-4,92	254,81	258,96	254,45	258,96	175K	16
11/06/2021	0,64%	1,65	259,73	258,08	258,08	260,77	59K	15
10/06/2021	0,36%	0,93	258,08	259,22	257,15	259,22	72K	16
09/06/2021	0,51%	1,30	257,15	255,85	255,25	258,18	35K	25
08/06/2021	-0,80%	-2,07	255,85	255,00	254,80	256,14	77K	10
07/06/2021	-0,70%	-1,81	257,92	269,99	256,25	269,99	231K	149
04/06/2021	0,48%	1,23	259,73	258,50	257,67	260,70	219K	21
02/06/2021	-1,28%	-3,35	258,50	262,20	257,40	262,20	81K	43
01/06/2021	-1,99%	-5,31	261,85	267,16	261,85	267,16	150K	32
31/05/2021	0,56%	1,49	267,16	265,00	265,00	267,16	21K	12
28/05/2021	-0,56%	-1,49	265,67	267,38	265,55	267,56	155K	14
27/05/2021	-0,15%	-0,41	267,16	269,94	266,66	269,99	135K	13
26/05/2021	-0,70%	-1,88	267,57	269,45	266,49	269,45	234K	80
25/05/2021	-0,49%	-1,34	269,45	270,79	268,50	270,79	37K	26
24/05/2021	0,39%	1,04	270,79	271,35	268,95	271,35	472K	28
21/05/2021	1,15%	3,07	269,75	266,99	265,14	269,75	18K	16
20/05/2021	-1,19%	-3,22	266,68	267,15	265,13	267,17	33K	12
19/05/2021	1,09%	2,92	269,90	266,31	263,35	269,90	76K	15
18/05/2021	-1,39%	-3,75	266,98	270,64	266,50	270,64	200K	27
17/05/2021	0,83%	2,23	270,73	270,50	268,50	272,50	31K	19
14/05/2021	-0,78%	-2,10	268,50	269,50	268,34	270,57	180K	28
13/05/2021	2,25%	5,95	270,60	267,00	262,90	270,60	323K	38
12/05/2021	-0,45%	-1,20	264,65	265,00	261,86	267,50	29K	18
11/05/2021	-1,76%	-4,75	265,85	271,81	264,79	271,81	195K	14
10/05/2021	1,73%	4,61	270,60	266,00	266,00	272,79	458K	16
07/05/2021	0,45%	1,19	265,99	264,80	263,80	268,88	371K	945
06/05/2021	-2,29%	-6,20	264,80	271,00	264,41	271,00	302K	23
05/05/2021	0,63%	1,70	271,00	270,80	267,50	271,80	19K	18
04/05/2021	-0,41%	-1,10	269,30	271,39	269,01	271,82	420K	16
03/05/2021	0,60%	1,60	270,40	272,03	266,60	272,03	243K	28
30/04/2021	1,43%	3,80	268,80	265,00	265,00	268,80	586K	73
29/04/2021	0,70%	1,84	265,00	263,81	263,81	266,90	143K	11
28/04/2021	-1,14%	-3,04	263,16	264,99	263,00	266,40	272K	40
27/04/2021	-2,56%	-7,00	266,20	273,20	258,88	273,20	802K	79
26/04/2021	-2,21%	-6,17	273,20	277,79	273,00	277,97	450K	126
23/04/2021	2,00%	5,49	279,37	275,01	275,01	279,37	422K	14
22/04/2021	-0,40%	-1,10	273,88	275,01	273,88	278,39	160K	17
20/04/2021	-0,50%	-1,37	274,98	276,35	272,80	276,35	352K	29
19/04/2021	-0,53%	-1,46	276,35	277,50	275,00	279,40	142K	21
16/04/2021	-0,06%	-0,18	277,81	280,24	276,74	281,39	160K	17
15/04/2021	-0,80%	-2,25	277,99	278,00	276,00	278,00	396K	17
14/04/2021	-0,55%	-1,56	280,24	282,80	278,42	282,80	58K	13
13/04/2021	-0,53%	-1,49	281,80	283,20	278,80	283,20	440K	21
12/04/2021	1,03%	2,90	283,29	280,50	278,00	283,77	298K	23
09/04/2021	2,65%	7,24	280,39	276,15	276,15	281,00	260K	21
08/04/2021	-0,67%	-1,85	273,15	272,80	272,20	274,82	211K	15
07/04/2021	0,95%	2,58	275,00	272,11	270,99	275,00	422K	14
06/04/2021	-1,36%	-3,75	272,42	276,17	272,00	276,17	273K	29
05/04/2021	0,36%	0,98	276,17	275,19	271,89	277,60	263K	25
01/04/2021	1,04%	2,82	275,19	274,79	272,42	275,60	506K	521
31/03/2021	-3,14%	-8,83	272,37	277,83	272,23	280,70	343K	25
30/03/2021	-1,18%	-3,37	281,20	284,57	278,66	285,20	291K	30
29/03/2021	1,70%	4,77	284,57	282,60	281,80	284,57	3M	49
26/03/2021	1,75%	4,80	279,80	278,56	274,80	279,80	173K	20
25/03/2021	1,63%	4,40	275,00	270,60	270,00	275,00	447K	37
24/03/2021	4,40%	11,40	270,60	264,00	263,40	271,20	451K	28
23/03/2021	-0,91%	-2,37	259,20	261,57	259,20	263,00	117K	19
22/03/2021	0,14%	0,37	261,57	259,60	258,80	262,40	289K	24
19/03/2021	-2,10%	-5,59	261,20	266,74	259,60	266,74	192K	29
18/03/2021	1,13%	2,99	266,79	263,80	262,60	267,79	440K	293
17/03/2021	0,23%	0,60	263,80	270,00	263,20	272,00	95K	24
16/03/2021	-1,20%	-3,20	263,20	267,86	259,20	267,86	301K	31
15/03/2021	3,50%	9,00	266,40	260,40	260,40	267,00	913K	27
12/03/2021	0,55%	1,40	257,40	269,99	257,20	269,99	254K	13
11/03/2021	-1,77%	-4,60	256,00	258,00	255,80	258,80	313K	27
10/03/2021	-1,29%	-3,40	260,60	261,40	260,60	265,13	784K	16
09/03/2021	-0,68%	-1,80	264,00	270,00	263,00	270,40	461K	33
08/03/2021	-	-	265,80	260,00	259,10	267,20	317K	18

Date,Open,High,Low,Close,Volume
16-Sep-21,241.40,242.15,239.78,241.28,18055
15-Sep-21,240.25,243.22,240.25,241.40,161881
14-Sep-21,241.50,241.50,238.60,240.24,235349
13-Sep-21,242.99,244.88,240.50,241.00,70197
10-Sep-21,242.70,243.80,242.00,242.99,21869
09-Sep-21,251.00,251.00,243.74,243.74,36194
08-Sep-21,243.38,250.60,242.50,250.60,584171
06-Sep-21,252.66,253.72,250.59,253.72,6819
03-Sep-21,250.75,254.31,250.00,252.66,508189
02-Sep-21,251.90,251.90,249.85,251.81,175297
01-Sep-21,251.50,251.50,248.76,250.05,166257
31-Aug-21,251.50,251.98,249.33,251.98,56875
30-Aug-21,255.50,256.12,254.45,254.79,96163
27-Aug-21,257.10,257.10,252.90,253.42,121405
26-Aug-21,255.80,256.50,255.80,256.50,104902
25-Aug-21,254.55,255.90,253.60,253.60,46675
24-Aug-21,261.00,261.00,255.82,255.85,722227
23-Aug-21,262.16,264.11,261.05,262.35,5363799
20-Aug-21,268.55,268.55,261.00,261.00,291136
19-Aug-21,264.25,269.36,264.25,268.58,31511
18-Aug-21,263.49,264.70,260.81,264.25,45336
17-Aug-21,269.99,269.99,260.86,262.44,197905
16-Aug-21,263.33,266.50,262.36,266.50,11421
13-Aug-21,265.46,265.46,261.82,263.33,34726
12-Aug-21,263.23,263.85,262.71,262.87,20801
11-Aug-21,260.70,263.56,260.70,262.40,513068
10-Aug-21,259.99,260.94,258.57,259.14,249637
09-Aug-21,262.34,262.34,258.14,259.19,136740
06-Aug-21,260.13,261.00,258.20,259.80,12216
05-Aug-21,256.06,258.02,256.06,257.05,23159
04-Aug-21,261.30,261.30,256.20,256.20,436983
03-Aug-21,260.27,264.70,260.27,261.30,354406
02-Aug-21,256.13,256.13,254.53,255.84,9275932
30-Jul-21,251.46,258.49,251.46,258.00,527267
29-Jul-21,254.25,254.25,250.34,252.50,3777
28-Jul-21,259.21,259.21,254.31,254.31,252703
27-Jul-21,262.00,262.00,254.01,259.21,45016
26-Jul-21,263.00,263.00,259.95,261.66,70249
23-Jul-21,258.80,262.07,258.69,262.07,209973
22-Jul-21,261.55,261.55,259.20,259.95,125859
21-Jul-21,263.00,266.35,260.26,264.66,428023
20-Jul-21,260.68,262.74,260.68,261.85,158679
19-Jul-21,254.38,257.99,254.38,257.99,317526
16-Jul-21,259.74,259.74,255.00,255.06,152698
15-Jul-21,257.16,260.00,257.16,259.52,156165
14-Jul-21,256.10,258.07,256.00,257.16,808248
13-Jul-21,259.02,259.21,258.00,258.43,7494
12-Jul-21,262.08,263.91,257.99,259.02,323559
08-Jul-21,261.05,262.43,258.70,260.00,16949
07-Jul-21,258.41,262.67,258.17,261.05,122031
06-Jul-21,254.63,257.04,252.49,257.04,290992
05-Jul-21,253.65,255.15,253.65,255.00,10178
02-Jul-21,251.25,253.65,248.11,253.15,819851
01-Jul-21,247.00,251.25,247.00,251.25,38669
30-Jun-21,242.39,248.39,242.39,247.19,271352
29-Jun-21,242.00,245.28,242.00,242.39,13587
28-Jun-21,242.60,243.59,241.78,242.00,164385
25-Jun-21,250.00,250.00,236.52,240.82,35589
24-Jun-21,238.08,240.00,236.40,237.35,101050
23-Jun-21,242.87,242.87,239.05,239.53,247239
22-Jun-21,246.72,246.72,242.19,243.36,684648
21-Jun-21,243.63,247.60,243.62,245.56,200180
18-Jun-21,242.00,244.31,240.99,243.61,135562
17-Jun-21,249.00,250.00,243.50,245.73,341985
16-Jun-21,251.26,251.26,249.00,249.00,242869
15-Jun-21,257.00,257.00,253.00,253.18,70477
14-Jun-21,258.96,258.96,254.45,254.81,174514
11-Jun-21,258.08,260.77,258.08,259.73,59400
10-Jun-21,259.22,259.22,257.15,258.08,71928
09-Jun-21,255.85,258.18,255.25,257.15,35371
08-Jun-21,255.00,256.14,254.80,255.85,76661
07-Jun-21,269.99,269.99,256.25,257.92,230714
04-Jun-21,258.50,260.70,257.67,259.73,219247
02-Jun-21,262.20,262.20,257.40,258.50,80677
01-Jun-21,267.16,267.16,261.85,261.85,149793
31-May-21,265.00,267.16,265.00,267.16,21013
28-May-21,267.38,267.56,265.55,265.67,154686
27-May-21,269.94,269.99,266.66,267.16,134955
26-May-21,269.45,269.45,266.49,267.57,234394
25-May-21,270.79,270.79,268.50,269.45,36598
24-May-21,271.35,271.35,268.95,270.79,472446
21-May-21,266.99,269.75,265.14,269.75,18262
20-May-21,267.15,267.17,265.13,266.68,32514
19-May-21,266.31,269.90,263.35,269.90,76239
18-May-21,270.64,270.64,266.50,266.98,199952
17-May-21,270.50,272.50,268.50,270.73,30567
14-May-21,269.50,270.57,268.34,268.50,179928
13-May-21,267.00,270.60,262.90,270.60,323304
12-May-21,265.00,267.50,261.86,264.65,28562
11-May-21,271.81,271.81,264.79,265.85,194535
10-May-21,266.00,272.79,266.00,270.60,457646
07-May-21,264.80,268.88,263.80,265.99,370975
06-May-21,271.00,271.00,264.41,264.80,302178
05-May-21,270.80,271.80,267.50,271.00,18615
04-May-21,271.39,271.82,269.01,269.30,419789
03-May-21,272.03,272.03,266.60,270.40,242946
30-Apr-21,265.00,268.80,265.00,268.80,585808
29-Apr-21,263.81,266.90,263.81,265.00,143378
28-Apr-21,264.99,266.40,263.00,263.16,271617
27-Apr-21,273.20,273.20,258.88,266.20,802337
26-Apr-21,277.79,277.97,273.00,273.20,450095
23-Apr-21,275.01,279.37,275.01,279.37,422158
22-Apr-21,275.01,278.39,273.88,273.88,159614
20-Apr-21,276.35,276.35,272.80,274.98,351666
19-Apr-21,277.50,279.40,275.00,276.35,142108
16-Apr-21,280.24,281.39,276.74,277.81,160441
15-Apr-21,278.00,278.00,276.00,277.99,395832
14-Apr-21,282.80,282.80,278.42,280.24,57988
13-Apr-21,283.20,283.20,278.80,281.80,439785
12-Apr-21,280.50,283.77,278.00,283.29,297678
09-Apr-21,276.15,281.00,276.15,280.39,260124
08-Apr-21,272.80,274.82,272.20,273.15,210887
07-Apr-21,272.11,275.00,270.99,275.00,421912
06-Apr-21,276.17,276.17,272.00,272.42,273273
05-Apr-21,275.19,277.60,271.89,276.17,262712
01-Apr-21,274.79,275.60,272.42,275.19,505648
31-Mar-21,277.83,280.70,272.23,272.37,343158
30-Mar-21,284.57,285.20,278.66,281.20,291168
29-Mar-21,282.60,284.57,281.80,284.57,3060672
26-Mar-21,278.56,279.80,274.80,279.80,173172
25-Mar-21,270.60,275.00,270.00,275.00,446901
24-Mar-21,264.00,271.20,263.40,270.60,451237
23-Mar-21,261.57,263.00,259.20,259.20,116577
22-Mar-21,259.60,262.40,258.80,261.57,288709
19-Mar-21,266.74,266.74,259.60,261.20,192359
18-Mar-21,263.80,267.79,262.60,266.79,439530
17-Mar-21,270.00,272.00,263.20,263.80,95266
16-Mar-21,267.86,267.86,259.20,263.20,300741
15-Mar-21,260.40,267.00,260.40,266.40,913121
12-Mar-21,269.99,269.99,257.20,257.40,253801
11-Mar-21,258.00,258.80,255.80,256.00,313269
10-Mar-21,261.40,265.13,260.60,260.60,784399
09-Mar-21,270.00,270.40,263.00,264.00,460527
08-Mar-21,260.00,267.20,259.10,265.80,316521

*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: MMMC34

cotações, gráficos e mais...