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
22/01/2021	1,52%	3,47	231,88	229,78	227,60	233,38	166K	29
21/01/2021	1,44%	3,25	228,41	225,30	225,30	231,01	227K	21
20/01/2021	-0,63%	-1,43	225,16	224,38	223,49	227,18	217K	14
19/01/2021	2,42%	5,35	226,59	215,00	215,00	226,99	504K	27
18/01/2021	0,82%	1,79	221,24	216,78	216,48	221,24	51K	18
15/01/2021	1,29%	2,80	219,45	219,25	215,11	222,00	313K	42
14/01/2021	-1,52%	-3,35	216,65	220,06	216,65	222,09	406K	31
13/01/2021	-1,04%	-2,32	220,00	222,32	219,97	223,00	134K	38
12/01/2021	-2,36%	-5,38	222,32	228,19	222,00	228,30	208K	48
11/01/2021	0,76%	1,71	227,70	228,20	227,00	229,59	2M	45
08/01/2021	-1,69%	-3,89	225,99	224,51	222,60	230,12	542K	74

07/01/2021	-13,58%	-36,11	229,88	240,00	223,01	240,00	2M	117
06/01/2021	17,27%	39,17	265,99	229,74	229,74	265,99	211K	16
05/01/2021	0,40%	0,91	226,82	228,30	225,91	228,59	127K	9
04/01/2021	-0,17%	-0,39	225,91	227,50	224,00	227,50	224K	117
30/12/2020	0,58%	1,30	226,30	227,28	224,09	228,90	4M	15
29/12/2020	-1,75%	-4,00	225,00	226,92	224,81	229,09	126K	16
28/12/2020	0,58%	1,33	229,00	227,67	227,67	232,88	155K	21
23/12/2020	0,36%	0,82	227,67	226,85	226,00	227,77	478K	10
22/12/2020	0,59%	1,33	226,85	225,55	225,00	227,08	80K	15
21/12/2020	0,75%	1,67	225,52	225,09	223,20	225,52	691K	13
18/12/2020	-0,07%	-0,15	223,85	226,69	223,11	226,69	376K	19
17/12/2020	0,04%	0,10	224,00	223,90	222,45	224,90	226K	15
16/12/2020	0,95%	2,11	223,90	224,20	223,50	225,06	313K	11
15/12/2020	-0,44%	-0,99	221,79	222,78	221,10	223,29	27K	19
14/12/2020	0,83%	1,84	222,78	221,46	218,90	224,38	202K	17
11/12/2020	1,77%	3,84	220,94	219,27	218,00	221,09	31K	16
10/12/2020	-4,11%	-9,31	217,10	223,28	217,10	223,28	68K	20
09/12/2020	2,68%	5,91	226,41	220,50	220,50	226,41	463K	20
08/12/2020	1,11%	2,41	220,50	217,69	215,81	220,51	91K	20
07/12/2020	-1,23%	-2,71	218,09	218,82	215,30	220,30	436K	42
04/12/2020	-0,47%	-1,04	220,80	223,40	220,30	223,69	256K	30
03/12/2020	-1,52%	-3,43	221,84	224,49	220,91	224,49	129K	37
02/12/2020	0,76%	1,69	225,27	223,58	222,72	225,90	228K	31
01/12/2020	-3,84%	-8,92	223,58	232,19	223,31	232,19	666K	58
30/11/2020	-1,52%	-3,60	232,50	233,90	232,50	236,09	476K	19
27/11/2020	-0,68%	-1,62	236,10	239,08	235,73	239,78	49K	20
26/11/2020	1,20%	2,82	237,72	237,72	237,72	238,44	29K	7
25/11/2020	-0,98%	-2,32	234,90	234,43	234,43	236,85	906K	5
24/11/2020	0,33%	0,79	237,22	236,81	236,70	237,28	164K	11
23/11/2020	1,78%	4,13	236,43	234,00	232,37	237,09	162K	12
20/11/2020	1,48%	3,38	232,30	230,72	230,59	232,30	60K	11
19/11/2020	-1,11%	-2,58	228,92	228,00	226,19	228,92	53K	11
18/11/2020	-0,22%	-0,50	231,50	233,50	228,20	233,50	15K	16
17/11/2020	-1,53%	-3,60	232,00	240,00	231,00	240,00	57K	19
16/11/2020	1,25%	2,90	235,60	235,45	232,70	236,10	292K	28
13/11/2020	2,15%	4,90	232,70	229,40	229,40	233,00	164K	12
12/11/2020	-0,74%	-1,70	227,80	230,00	226,00	230,00	206K	17
11/11/2020	0,70%	1,59	229,50	222,50	222,50	233,20	107K	17
10/11/2020	2,66%	5,91	227,91	222,39	222,10	227,91	674K	12
09/11/2020	1,02%	2,24	222,00	226,12	221,50	230,00	59K	25
06/11/2020	-2,98%	-6,74	219,76	226,50	219,76	226,69	1M	65
05/11/2020	-0,74%	-1,69	226,50	228,50	223,90	229,03	272K	34
04/11/2020	-4,69%	-11,24	228,19	234,19	227,54	234,19	539K	60
03/11/2020	5,10%	11,61	239,43	233,40	233,30	239,43	465K	15
30/10/2020	-0,34%	-0,77	227,82	228,90	226,88	230,38	291K	24
29/10/2020	0,08%	0,19	228,59	231,26	224,70	231,26	89K	16
28/10/2020	-0,26%	-0,60	228,40	229,30	225,99	230,60	249K	18
27/10/2020	-1,60%	-3,72	229,00	232,72	229,00	233,00	366K	33
26/10/2020	-2,70%	-6,47	232,72	238,09	232,72	238,09	140K	25
23/10/2020	-0,14%	-0,33	239,19	241,00	238,57	241,00	167K	19
22/10/2020	0,14%	0,33	239,52	239,19	235,00	239,52	140K	49
21/10/2020	-0,63%	-1,51	239,19	240,19	239,19	240,19	22K	3
20/10/2020	1,60%	3,80	240,70	239,59	239,30	240,70	43K	5
19/10/2020	-2,11%	-5,10	236,90	240,69	236,90	241,80	447K	6
16/10/2020	2,19%	5,19	242,00	242,69	242,00	242,69	6K	2
15/10/2020	0,65%	1,53	236,81	235,50	235,50	236,90	121K	3
14/10/2020	0,85%	1,98	235,28	235,39	235,19	236,83	231K	8
13/10/2020	-0,68%	-1,60	233,30	234,90	232,00	234,90	407K	8
09/10/2020	-0,04%	-0,10	234,90	234,60	234,60	234,90	939K	22
08/10/2020	0,49%	1,15	235,00	235,00	235,00	235,00	940	1
07/10/2020	3,36%	7,60	233,85	232,49	232,28	234,01	153K	5
06/10/2020	-0,37%	-0,85	226,25	225,97	225,97	229,82	320K	4
05/10/2020	0,11%	0,25	227,10	230,40	227,10	230,40	28K	6
02/10/2020	0,71%	1,60	226,85	224,47	224,47	228,72	215K	7
01/10/2020	0,39%	0,88	225,25	228,28	224,69	228,28	168K	5
30/09/2020	-1,20%	-2,72	224,37	229,20	224,37	229,20	217K	3
29/09/2020	-0,89%	-2,03	227,09	227,41	225,19	227,41	102K	5
28/09/2020	2,31%	5,18	229,12	231,22	229,12	231,22	71K	3
25/09/2020	-0,35%	-0,78	223,94	223,94	223,94	223,94	134K	1
24/09/2020	-0,39%	-0,87	224,72	225,59	224,72	225,59	333K	4
23/09/2020	3,46%	7,55	225,59	225,59	225,59	225,59	18K	1
21/09/2020	-3,09%	-6,96	218,04	216,88	216,20	218,04	403K	3
17/09/2020	0,89%	1,99	225,00	225,28	225,00	225,28	196K	8
16/09/2020	0,86%	1,91	223,01	221,68	221,68	223,01	289K	2
15/09/2020	-0,61%	-1,35	221,10	220,60	220,60	221,10	248K	13
14/09/2020	0,41%	0,90	222,45	222,45	222,45	222,45	111K	1
11/09/2020	1,60%	3,48	221,55	220,44	220,44	221,55	1M	3
10/09/2020	-1,37%	-3,02	218,07	219,60	218,07	219,60	2M	2
09/09/2020	0,74%	1,62	221,09	221,68	221,09	221,93	987K	3
08/09/2020	-1,40%	-3,12	219,47	220,81	219,00	221,05	1M	7
04/09/2020	1,94%	4,23	222,59	222,59	219,30	222,59	508K	6
03/09/2020	-2,56%	-5,73	218,36	225,00	218,36	225,00	845K	11
02/09/2020	1,86%	4,09	224,09	224,09	224,09	224,09	2K	1
01/09/2020	-1,41%	-3,14	220,00	220,00	220,00	220,00	2K	1
31/08/2020	-0,82%	-1,85	223,14	225,28	222,40	225,28	2M	29
28/08/2020	-2,70%	-6,25	224,99	226,19	224,99	226,19	95K	3
26/08/2020	2,29%	5,17	231,24	227,72	227,72	231,24	166K	2
25/08/2020	-0,86%	-1,96	226,07	230,60	226,07	230,60	366K	2
21/08/2020	0,01%	0,03	228,03	228,03	228,03	228,03	137K	1
20/08/2020	0,26%	0,60	228,00	228,00	228,00	228,00	32K	1
19/08/2020	0,97%	2,19	227,40	226,99	226,99	227,40	341K	2
18/08/2020	-0,79%	-1,79	225,21	225,30	225,21	225,30	137K	2
17/08/2020	0,49%	1,10	227,00	225,35	225,35	227,00	47K	3
14/08/2020	0,67%	1,50	225,90	224,00	224,00	226,50	29K	11
13/08/2020	-0,17%	-0,38	224,40	224,69	224,40	224,69	45K	4
12/08/2020	1,41%	3,13	224,78	224,78	224,78	224,78	90K	1
11/08/2020	0,88%	1,94	221,65	221,65	221,65	221,65	111K	1
10/08/2020	3,01%	6,41	219,71	213,90	213,60	220,55	1M	8
07/08/2020	4,06%	8,32	213,30	213,30	213,30	213,30	2K	1
05/08/2020	2,89%	5,76	204,98	202,99	202,99	204,98	88K	2
04/08/2020	-0,89%	-1,78	199,22	200,20	199,22	200,20	6K	3
03/08/2020	2,62%	5,14	201,00	201,00	201,00	201,00	241K	1
31/07/2020	-0,35%	-0,69	195,86	195,86	195,86	195,86	196K	1
30/07/2020	-1,93%	-3,86	196,55	198,28	196,55	198,28	179K	2
29/07/2020	-0,04%	-0,09	200,41	200,41	200,41	200,41	40K	1
28/07/2020	-4,71%	-9,92	200,50	201,29	200,50	201,29	246K	2
27/07/2020	1,65%	3,42	210,42	208,45	208,45	210,42	170K	3
24/07/2020	0,08%	0,16	207,00	207,00	207,00	207,00	2K	1
23/07/2020	0,90%	1,84	206,84	205,85	205,00	206,84	163K	3
21/07/2020	-2,26%	-4,74	205,00	206,71	205,00	206,71	6K	2
20/07/2020	-0,69%	-1,46	209,74	209,74	209,74	209,74	252K	1
14/07/2020	0,57%	1,20	211,20	212,00	210,51	212,00	192K	4
13/07/2020	2,89%	5,90	210,00	210,00	210,00	210,00	84K	1
09/07/2020	-2,53%	-5,29	204,10	204,10	204,10	204,10	184K	1
07/07/2020	-0,84%	-1,77	209,39	209,39	209,39	209,39	126K	1
06/07/2020	-0,58%	-1,24	211,16	211,16	211,16	211,16	169K	1
02/07/2020	0,67%	1,42	212,40	211,50	211,50	212,40	11K	2
30/06/2020	0,22%	0,46	210,98	210,62	210,62	210,98	129K	2
29/06/2020	3,46%	7,05	210,52	210,52	210,52	210,52	168K	1
24/06/2020	-1,53%	-3,16	203,47	207,00	203,04	207,00	112K	4
22/06/2020	-0,76%	-1,59	206,63	206,63	206,63	206,63	124K	1
16/06/2020	3,26%	6,57	208,22	208,22	208,22	208,22	19K	1
15/06/2020	-	-	201,65	201,65	201,65	201,65	121K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,229.78,233.38,227.60,231.88,166397
21-Jan-21,225.30,231.01,225.30,228.41,226898
20-Jan-21,224.38,227.18,223.49,225.16,216549
19-Jan-21,215.00,226.99,215.00,226.59,504128
18-Jan-21,216.78,221.24,216.48,221.24,50945
15-Jan-21,219.25,222.00,215.11,219.45,313276
14-Jan-21,220.06,222.09,216.65,216.65,405786
13-Jan-21,222.32,223.00,219.97,220.00,134486
12-Jan-21,228.19,228.30,222.00,222.32,208043
11-Jan-21,228.20,229.59,227.00,227.70,1901359
08-Jan-21,224.51,230.12,222.60,225.99,541824
07-Jan-21,240.00,240.00,223.01,229.88,2103953
06-Jan-21,229.74,265.99,229.74,265.99,211360
05-Jan-21,228.30,228.59,225.91,226.82,126504
04-Jan-21,227.50,227.50,224.00,225.91,223855
30-Dec-20,227.28,228.90,224.09,226.30,4092271
29-Dec-20,226.92,229.09,224.81,225.00,125680
28-Dec-20,227.67,232.88,227.67,229.00,154810
23-Dec-20,226.85,227.77,226.00,227.67,477870
22-Dec-20,225.55,227.08,225.00,226.85,80242
21-Dec-20,225.09,225.52,223.20,225.52,690841
18-Dec-20,226.69,226.69,223.11,223.85,376237
17-Dec-20,223.90,224.90,222.45,224.00,226095
16-Dec-20,224.20,225.06,223.50,223.90,313345
15-Dec-20,222.78,223.29,221.10,221.79,26852
14-Dec-20,221.46,224.38,218.90,222.78,202081
11-Dec-20,219.27,221.09,218.00,220.94,30583
10-Dec-20,223.28,223.28,217.10,217.10,68223
09-Dec-20,220.50,226.41,220.50,226.41,463292
08-Dec-20,217.69,220.51,215.81,220.50,90903
07-Dec-20,218.82,220.30,215.30,218.09,436132
04-Dec-20,223.40,223.69,220.30,220.80,256278
03-Dec-20,224.49,224.49,220.91,221.84,129429
02-Dec-20,223.58,225.90,222.72,225.27,227949
01-Dec-20,232.19,232.19,223.31,223.58,666346
30-Nov-20,233.90,236.09,232.50,232.50,475873
27-Nov-20,239.08,239.78,235.73,236.10,48781
26-Nov-20,237.72,238.44,237.72,237.72,29240
25-Nov-20,234.43,236.85,234.43,234.90,906302
24-Nov-20,236.81,237.28,236.70,237.22,163521
23-Nov-20,234.00,237.09,232.37,236.43,161780
20-Nov-20,230.72,232.30,230.59,232.30,59525
19-Nov-20,228.00,228.92,226.19,228.92,52773
18-Nov-20,233.50,233.50,228.20,231.50,14765
17-Nov-20,240.00,240.00,231.00,232.00,56897
16-Nov-20,235.45,236.10,232.70,235.60,292412
13-Nov-20,229.40,233.00,229.40,232.70,164223
12-Nov-20,230.00,230.00,226.00,227.80,205711
11-Nov-20,222.50,233.20,222.50,229.50,107442
10-Nov-20,222.39,227.91,222.10,227.91,673981
09-Nov-20,226.12,230.00,221.50,222.00,59290
06-Nov-20,226.50,226.69,219.76,219.76,1248003
05-Nov-20,228.50,229.03,223.90,226.50,272248
04-Nov-20,234.19,234.19,227.54,228.19,538970
03-Nov-20,233.40,239.43,233.30,239.43,465390
30-Oct-20,228.90,230.38,226.88,227.82,291055
29-Oct-20,231.26,231.26,224.70,228.59,88736
28-Oct-20,229.30,230.60,225.99,228.40,249049
27-Oct-20,232.72,233.00,229.00,229.00,366200
26-Oct-20,238.09,238.09,232.72,232.72,140334
23-Oct-20,241.00,241.00,238.57,239.19,166841
22-Oct-20,239.19,239.52,235.00,239.52,139760
21-Oct-20,240.19,240.19,239.19,239.19,21831
20-Oct-20,239.59,240.70,239.30,240.70,43022
19-Oct-20,240.69,241.80,236.90,236.90,447237
16-Oct-20,242.69,242.69,242.00,242.00,5568
15-Oct-20,235.50,236.90,235.50,236.81,120643
14-Oct-20,235.39,236.83,235.19,235.28,230601
13-Oct-20,234.90,234.90,232.00,233.30,406911
09-Oct-20,234.60,234.90,234.60,234.90,939060
08-Oct-20,235.00,235.00,235.00,235.00,940
07-Oct-20,232.49,234.01,232.28,233.85,153164
06-Oct-20,225.97,229.82,225.97,226.25,320385
05-Oct-20,230.40,230.40,227.10,227.10,28451
02-Oct-20,224.47,228.72,224.47,226.85,215345
01-Oct-20,228.28,228.28,224.69,225.25,167566
30-Sep-20,229.20,229.20,224.37,224.37,216908
29-Sep-20,227.41,227.41,225.19,227.09,102446
28-Sep-20,231.22,231.22,229.12,229.12,71279
25-Sep-20,223.94,223.94,223.94,223.94,134364
24-Sep-20,225.59,225.59,224.72,224.72,332742
23-Sep-20,225.59,225.59,225.59,225.59,18047
21-Sep-20,216.88,218.04,216.20,218.04,403295
17-Sep-20,225.28,225.28,225.00,225.00,195769
16-Sep-20,221.68,223.01,221.68,223.01,288849
15-Sep-20,220.60,221.10,220.60,221.10,247580
14-Sep-20,222.45,222.45,222.45,222.45,111225
11-Sep-20,220.44,221.55,220.44,221.55,1442364
10-Sep-20,219.60,219.60,218.07,218.07,1513863
09-Sep-20,221.68,221.93,221.09,221.09,987470
08-Sep-20,220.81,221.05,219.00,219.47,1339091
04-Sep-20,222.59,222.59,219.30,222.59,507729
03-Sep-20,225.00,225.00,218.36,218.36,845338
02-Sep-20,224.09,224.09,224.09,224.09,2240
01-Sep-20,220.00,220.00,220.00,220.00,2200
31-Aug-20,225.28,225.28,222.40,223.14,1991290
28-Aug-20,226.19,226.19,224.99,224.99,94507
26-Aug-20,227.72,231.24,227.72,231.24,166422
25-Aug-20,230.60,230.60,226.07,226.07,366324
21-Aug-20,228.03,228.03,228.03,228.03,136818
20-Aug-20,228.00,228.00,228.00,228.00,31920
19-Aug-20,226.99,227.40,226.99,227.40,341018
18-Aug-20,225.30,225.30,225.21,225.21,137379
17-Aug-20,225.35,227.00,225.35,227.00,47454
14-Aug-20,224.00,226.50,224.00,225.90,29307
13-Aug-20,224.69,224.69,224.40,224.40,44923
12-Aug-20,224.78,224.78,224.78,224.78,89912
11-Aug-20,221.65,221.65,221.65,221.65,110825
10-Aug-20,213.90,220.55,213.60,219.71,1125405
07-Aug-20,213.30,213.30,213.30,213.30,2133
05-Aug-20,202.99,204.98,202.99,204.98,88081
04-Aug-20,200.20,200.20,199.22,199.22,5996
03-Aug-20,201.00,201.00,201.00,201.00,241200
31-Jul-20,195.86,195.86,195.86,195.86,195860
30-Jul-20,198.28,198.28,196.55,196.55,178877
29-Jul-20,200.41,200.41,200.41,200.41,40082
28-Jul-20,201.29,201.29,200.50,200.50,245558
27-Jul-20,208.45,210.42,208.45,210.42,169792
24-Jul-20,207.00,207.00,207.00,207.00,2070
23-Jul-20,205.85,206.84,205.00,206.84,163096
21-Jul-20,206.71,206.71,205.00,205.00,6167
20-Jul-20,209.74,209.74,209.74,209.74,251688
14-Jul-20,212.00,212.00,210.51,211.20,192285
13-Jul-20,210.00,210.00,210.00,210.00,84000
09-Jul-20,204.10,204.10,204.10,204.10,183690
07-Jul-20,209.39,209.39,209.39,209.39,125634
06-Jul-20,211.16,211.16,211.16,211.16,168928
02-Jul-20,211.50,212.40,211.50,212.40,10611
30-Jun-20,210.62,210.98,210.62,210.98,128694
29-Jun-20,210.52,210.52,210.52,210.52,168416
24-Jun-20,207.00,207.00,203.04,203.47,111985
22-Jun-20,206.63,206.63,206.63,206.63,123978
16-Jun-20,208.22,208.22,208.22,208.22,18739
15-Jun-20,201.65,201.65,201.65,201.65,120990

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MMMC34

cotações, gráficos e mais...