Cotação atual, histórico e gráfico do papel: MMMC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 2,53% | 3,97 | 160,69 | 160,69 | 160,69 | 160,69 | 96K | 1 |
| 15/08/2019 | -2,45% | -3,93 | 156,72 | 156,72 | 156,72 | 156,72 | 987K | 1 |
| 14/08/2019 | -1,13% | -1,84 | 160,65 | 162,49 | 159,43 | 162,49 | 607K | 3 |
| 13/08/2019 | -0,87% | -1,43 | 162,49 | 162,04 | 162,04 | 162,49 | 2M | 2 |
| 12/08/2019 | 1,79% | 2,89 | 163,92 | 163,92 | 163,92 | 163,92 | 33K | 1 |
| 08/08/2019 | 1,37% | 2,18 | 161,03 | 161,03 | 161,03 | 161,03 | 97K | 1 |
| 07/08/2019 | -2,00% | -3,25 | 158,85 | 158,85 | 158,85 | 158,85 | 175K | 1 |
| 06/08/2019 | -0,80% | -1,30 | 162,10 | 162,10 | 162,10 | 162,10 | 211K | 1 |
| 05/08/2019 | -1,68% | -2,80 | 163,40 | 164,34 | 163,40 | 164,34 | 476K | 2 |
| 01/08/2019 | -0,60% | -1,01 | 166,20 | 166,20 | 166,20 | 166,20 | 1M | 1 |
| 29/07/2019 | 1,83% | 3,00 | 167,21 | 168,17 | 167,21 | 168,17 | 117K | 2 |
| 26/07/2019 | -2,03% | -3,40 | 164,21 | 163,85 | 163,60 | 164,21 | 426K | 3 |
| 23/07/2019 | 2,70% | 4,40 | 167,61 | 167,61 | 167,61 | 167,61 | 101K | 1 |
| 22/07/2019 | -0,42% | -0,69 | 163,21 | 163,21 | 163,21 | 163,21 | 65K | 1 |
| 17/07/2019 | -1,39% | -2,31 | 163,90 | 163,90 | 163,90 | 163,90 | 148K | 2 |
| 16/07/2019 | 1,73% | 2,82 | 166,21 | 166,21 | 166,21 | 166,21 | 216K | 1 |
| 15/07/2019 | 0,19% | 0,31 | 163,39 | 161,40 | 161,40 | 163,39 | 114K | 3 |
| 12/07/2019 | 2,30% | 3,66 | 163,08 | 161,41 | 161,41 | 163,08 | 178K | 2 |
| 11/07/2019 | 2,32% | 3,62 | 159,42 | 156,00 | 156,00 | 159,42 | 126K | 3 |
| 10/07/2019 | -3,39% | -5,47 | 155,80 | 156,08 | 155,80 | 156,08 | 203K | 2 |
| 08/07/2019 | -1,44% | -2,36 | 161,27 | 161,27 | 161,27 | 161,27 | 81K | 1 |
| 05/07/2019 | -2,36% | -3,95 | 163,63 | 163,34 | 163,34 | 163,63 | 261K | 2 |
| 02/07/2019 | -0,09% | -0,15 | 167,58 | 167,58 | 167,58 | 167,58 | 84K | 1 |
| 01/07/2019 | 1,69% | 2,79 | 167,73 | 167,73 | 167,73 | 167,73 | 17K | 1 |
| 26/06/2019 | -1,11% | -1,85 | 164,94 | 164,94 | 164,94 | 164,94 | 33K | 1 |
| 24/06/2019 | 1,61% | 2,65 | 166,79 | 166,79 | 166,79 | 166,79 | 33K | 1 |
| 18/06/2019 | 0,54% | 0,88 | 164,14 | 165,41 | 164,14 | 165,41 | 756K | 2 |
| 14/06/2019 | 0,56% | 0,91 | 163,26 | 163,26 | 163,26 | 163,26 | 65K | 1 |
| 13/06/2019 | 0,14% | 0,22 | 162,35 | 162,35 | 162,35 | 162,35 | 81K | 1 |
| 11/06/2019 | -1,32% | -2,17 | 162,13 | 162,13 | 162,13 | 162,13 | 81K | 1 |
| 10/06/2019 | 2,69% | 4,31 | 164,30 | 164,30 | 164,30 | 164,30 | 16K | 1 |
| 07/06/2019 | 0,39% | 0,62 | 159,99 | 159,99 | 159,99 | 159,99 | 16K | 1 |
| 05/06/2019 | 2,69% | 4,18 | 159,37 | 159,37 | 159,37 | 159,37 | 96K | 1 |
| 03/06/2019 | -2,99% | -4,79 | 155,19 | 156,01 | 155,19 | 156,01 | 1M | 2 |
| 30/05/2019 | -0,20% | -0,32 | 159,98 | 159,98 | 159,98 | 159,98 | 48K | 1 |
| 29/05/2019 | -2,84% | -4,69 | 160,30 | 160,30 | 160,30 | 160,30 | 48K | 1 |
| 28/05/2019 | -3,21% | -5,48 | 164,99 | 168,71 | 164,99 | 168,71 | 99K | 2 |
| 20/05/2019 | -3,02% | -5,30 | 170,47 | 171,00 | 170,47 | 172,02 | 188K | 3 |
| 17/05/2019 | 1,27% | 2,21 | 175,77 | 175,77 | 175,77 | 175,77 | 35K | 1 |
| 16/05/2019 | -0,83% | -1,45 | 173,56 | 173,56 | 173,56 | 173,56 | 226K | 1 |
| 15/05/2019 | -0,95% | -1,67 | 175,01 | 175,01 | 175,01 | 175,01 | 53K | 1 |
| 14/05/2019 | 0,61% | 1,07 | 176,68 | 176,68 | 176,68 | 176,68 | 71K | 1 |
| 10/05/2019 | 1,11% | 1,93 | 175,61 | 175,61 | 175,61 | 175,61 | 88K | 5 |
| 09/05/2019 | -2,31% | -4,10 | 173,68 | 173,68 | 173,68 | 173,68 | 104K | 1 |
| 07/05/2019 | -1,67% | -3,02 | 177,78 | 177,78 | 177,78 | 177,78 | 18K | 1 |
| 06/05/2019 | -0,90% | -1,64 | 180,80 | 180,80 | 180,80 | 180,80 | 127K | 1 |
| 02/05/2019 | -2,95% | -5,55 | 182,44 | 182,44 | 182,44 | 182,44 | 201K | 2 |
| 30/04/2019 | 0,10% | 0,19 | 187,99 | 187,99 | 187,99 | 187,99 | 19K | 1 |
| 29/04/2019 | -0,18% | -0,34 | 187,80 | 189,49 | 187,80 | 189,49 | 340K | 3 |
| 26/04/2019 | -0,62% | -1,17 | 188,14 | 188,14 | 188,14 | 188,14 | 132K | 1 |
| 25/04/2019 | -12,08% | -26,01 | 189,31 | 190,19 | 189,31 | 190,19 | 1M | 2 |
| 23/04/2019 | 4,93% | 10,11 | 215,32 | 215,32 | 215,32 | 215,32 | 86K | 1 |
| 11/04/2019 | 1,26% | 2,55 | 205,21 | 205,21 | 205,21 | 205,21 | 62K | 1 |
| 10/04/2019 | -2,12% | -4,38 | 202,66 | 202,66 | 202,66 | 202,66 | 101K | 1 |
| 08/04/2019 | -0,60% | -1,24 | 207,04 | 207,04 | 207,04 | 207,04 | 83K | 1 |
| 05/04/2019 | 0,88% | 1,82 | 208,28 | 208,28 | 208,28 | 208,28 | 2M | 1 |
| 04/04/2019 | 2,09% | 4,22 | 206,46 | 209,27 | 206,46 | 209,27 | 434K | 3 |
| 02/04/2019 | -0,46% | -0,93 | 202,24 | 202,24 | 202,24 | 202,24 | 20K | 1 |
| 28/03/2019 | -0,05% | -0,10 | 203,17 | 201,49 | 201,49 | 203,17 | 40K | 2 |
| 27/03/2019 | 2,42% | 4,80 | 203,27 | 205,87 | 203,27 | 205,87 | 82K | 2 |
| 26/03/2019 | -2,22% | -4,50 | 198,47 | 198,47 | 198,47 | 198,47 | 60K | 1 |
| 22/03/2019 | 1,70% | 3,40 | 202,97 | 202,97 | 202,97 | 202,97 | 20K | 1 |
| 21/03/2019 | 1,82% | 3,57 | 199,57 | 199,57 | 199,57 | 199,57 | 80K | 1 |
| 20/03/2019 | -0,91% | -1,80 | 196,00 | 197,30 | 196,00 | 197,30 | 373K | 8 |
| 18/03/2019 | -0,41% | -0,82 | 197,80 | 197,80 | 197,80 | 197,80 | 20K | 1 |
| 14/03/2019 | 0,82% | 1,62 | 198,62 | 198,62 | 198,62 | 198,62 | 40K | 1 |
| 13/03/2019 | -0,56% | -1,10 | 197,00 | 196,86 | 196,86 | 197,00 | 98K | 2 |
| 11/03/2019 | 1,81% | 3,52 | 198,10 | 198,20 | 198,10 | 198,20 | 139K | 2 |
| 07/03/2019 | -0,51% | -0,99 | 194,58 | 194,58 | 194,58 | 194,58 | 58K | 1 |
| 06/03/2019 | -0,45% | -0,88 | 195,57 | 195,57 | 195,57 | 195,57 | 117K | 1 |
| 01/03/2019 | 0,95% | 1,85 | 196,45 | 196,45 | 196,45 | 196,45 | 98K | 1 |
| 27/02/2019 | -1,37% | -2,70 | 194,60 | 194,50 | 194,50 | 194,60 | 350K | 6 |
| 26/02/2019 | 1,47% | 2,86 | 197,30 | 197,30 | 197,30 | 197,30 | 20K | 1 |
| 21/02/2019 | 0,85% | 1,64 | 194,44 | 194,44 | 194,44 | 194,44 | 97K | 1 |
| 19/02/2019 | -0,01% | -0,02 | 192,80 | 192,80 | 192,80 | 193,10 | 232K | 3 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,160.69,160.69,160.69,160.69,96414
15-Aug-19,156.72,156.72,156.72,156.72,987336
14-Aug-19,162.49,162.49,159.43,160.65,606994
13-Aug-19,162.04,162.49,162.04,162.49,1787120
12-Aug-19,163.92,163.92,163.92,163.92,32784
08-Aug-19,161.03,161.03,161.03,161.03,96618
07-Aug-19,158.85,158.85,158.85,158.85,174735
06-Aug-19,162.10,162.10,162.10,162.10,210730
05-Aug-19,164.34,164.34,163.40,163.40,475740
01-Aug-19,166.20,166.20,166.20,166.20,1096920
29-Jul-19,168.17,168.17,167.21,167.21,117239
26-Jul-19,163.85,164.21,163.60,164.21,426032
23-Jul-19,167.61,167.61,167.61,167.61,100566
22-Jul-19,163.21,163.21,163.21,163.21,65284
17-Jul-19,163.90,163.90,163.90,163.90,147510
16-Jul-19,166.21,166.21,166.21,166.21,216073
15-Jul-19,161.40,163.39,161.40,163.39,113666
12-Jul-19,161.41,163.08,161.41,163.08,177718
11-Jul-19,156.00,159.42,156.00,159.42,126041
10-Jul-19,156.08,156.08,155.80,155.80,202568
08-Jul-19,161.27,161.27,161.27,161.27,80635
05-Jul-19,163.34,163.63,163.34,163.63,261373
02-Jul-19,167.58,167.58,167.58,167.58,83790
01-Jul-19,167.73,167.73,167.73,167.73,16773
26-Jun-19,164.94,164.94,164.94,164.94,32988
24-Jun-19,166.79,166.79,166.79,166.79,33358
18-Jun-19,165.41,165.41,164.14,164.14,756060
14-Jun-19,163.26,163.26,163.26,163.26,65304
13-Jun-19,162.35,162.35,162.35,162.35,81175
11-Jun-19,162.13,162.13,162.13,162.13,81065
10-Jun-19,164.30,164.30,164.30,164.30,16430
07-Jun-19,159.99,159.99,159.99,159.99,15999
05-Jun-19,159.37,159.37,159.37,159.37,95622
03-Jun-19,156.01,156.01,155.19,155.19,1138135
30-May-19,159.98,159.98,159.98,159.98,47994
29-May-19,160.30,160.30,160.30,160.30,48090
28-May-19,168.71,168.71,164.99,164.99,99366
20-May-19,171.00,172.02,170.47,170.47,187880
17-May-19,175.77,175.77,175.77,175.77,35154
16-May-19,173.56,173.56,173.56,173.56,225628
15-May-19,175.01,175.01,175.01,175.01,52503
14-May-19,176.68,176.68,176.68,176.68,70672
10-May-19,175.61,175.61,175.61,175.61,87805
09-May-19,173.68,173.68,173.68,173.68,104208
07-May-19,177.78,177.78,177.78,177.78,17778
06-May-19,180.80,180.80,180.80,180.80,126560
02-May-19,182.44,182.44,182.44,182.44,200684
30-Apr-19,187.99,187.99,187.99,187.99,18799
29-Apr-19,189.49,189.49,187.80,187.80,340068
26-Apr-19,188.14,188.14,188.14,188.14,131698
25-Apr-19,190.19,190.19,189.31,189.31,1060312
23-Apr-19,215.32,215.32,215.32,215.32,86128
11-Apr-19,205.21,205.21,205.21,205.21,61563
10-Apr-19,202.66,202.66,202.66,202.66,101330
08-Apr-19,207.04,207.04,207.04,207.04,82816
05-Apr-19,208.28,208.28,208.28,208.28,2291080
04-Apr-19,209.27,209.27,206.46,206.46,433889
02-Apr-19,202.24,202.24,202.24,202.24,20224
28-Mar-19,201.49,203.17,201.49,203.17,40466
27-Mar-19,205.87,205.87,203.27,203.27,82088
26-Mar-19,198.47,198.47,198.47,198.47,59541
22-Mar-19,202.97,202.97,202.97,202.97,20297
21-Mar-19,199.57,199.57,199.57,199.57,79828
20-Mar-19,197.30,197.30,196.00,196.00,372530
18-Mar-19,197.80,197.80,197.80,197.80,19780
14-Mar-19,198.62,198.62,198.62,198.62,39724
13-Mar-19,196.86,197.00,196.86,197.00,98444
11-Mar-19,198.20,198.20,198.10,198.10,138700
07-Mar-19,194.58,194.58,194.58,194.58,58374
06-Mar-19,195.57,195.57,195.57,195.57,117342
01-Mar-19,196.45,196.45,196.45,196.45,98225
27-Feb-19,194.50,194.60,194.50,194.60,350220
26-Feb-19,197.30,197.30,197.30,197.30,19730
21-Feb-19,194.44,194.44,194.44,194.44,97220
19-Feb-19,192.80,193.10,192.80,192.80,231540
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-18,193.25,193.25,193.25,193.25,97065
06-Dec-18,194.65,194.65,194.65,194.65,97065
04-Dec-18,196.63,196.63,196.63,196.63,97065
30-Nov-18,199.09,199.09,198.46,198.46,97065
28-Nov-18,195.45,195.45,195.45,195.45,97065
23-Nov-18,190.81,190.81,190.81,190.81,97065
16-Nov-18,187.40,192.95,187.40,192.95,97065
13-Nov-18,190.19,190.19,190.19,190.19,97065
12-Nov-18,188.36,188.36,188.36,188.36,97065
09-Nov-18,186.60,186.60,186.60,186.60,97065
08-Nov-18,190.63,190.63,190.63,190.63,97065
07-Nov-18,185.51,185.73,185.51,185.73,97065
06-Nov-18,182.15,182.15,182.12,182.12,97065
05-Nov-18,180.32,180.32,180.32,180.32,97065
01-Nov-18,175.76,175.76,175.76,175.76,97065
31-Oct-18,177.86,177.86,177.86,177.86,97065
30-Oct-18,171.84,174.24,171.84,174.24,97065
29-Oct-18,172.13,172.13,170.96,171.82,97065
26-Oct-18,167.76,170.31,167.76,170.31,97065
23-Oct-18,181.42,181.42,181.42,181.42,97065
19-Oct-18,184.57,184.57,184.57,184.57,97065
18-Oct-18,185.30,185.30,185.30,185.30,97065
17-Oct-18,187.11,187.37,186.18,187.37,97065
16-Oct-18,185.72,188.23,185.72,188.23,97065
15-Oct-18,188.38,188.38,188.38,188.38,97065
11-Oct-18,186.29,188.33,186.29,188.33,97065
10-Oct-18,191.21,191.21,191.21,191.21,97065
09-Oct-18,194.60,196.20,194.60,195.47,97065
08-Oct-18,197.37,197.37,197.37,197.37,97065
05-Oct-18,207.22,207.22,204.39,205.00,97065
04-Oct-18,209.84,209.84,207.20,207.20,97065
03-Oct-18,211.93,211.93,211.93,211.93,97065
02-Oct-18,211.32,211.32,210.90,210.90,97065
*exoneração de responsabilidade