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
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	3,72%	7,24	201,65	201,65	201,65	201,65	121K	1
12/06/2020	-4,56%	-9,29	194,41	194,41	194,41	194,41	136K	1
10/06/2020	-0,67%	-1,37	203,70	204,90	203,70	204,90	96K	3
09/06/2020	-1,36%	-2,82	205,07	205,07	205,07	205,07	144K	1
05/06/2020	3,73%	7,48	207,89	207,89	207,89	207,89	104K	1
03/06/2020	-2,47%	-5,08	200,41	202,20	200,41	202,20	22K	2
02/06/2020	-1,87%	-3,91	205,49	205,49	205,49	205,49	25K	2
01/06/2020	0,29%	0,60	209,40	209,40	209,40	209,40	168K	1
29/05/2020	-0,72%	-1,51	208,80	208,31	208,31	208,80	129K	2
28/05/2020	1,73%	3,58	210,31	210,31	210,31	210,31	2K	1
27/05/2020	1,12%	2,29	206,73	206,73	206,73	206,73	124K	1
26/05/2020	-0,76%	-1,56	204,44	203,01	203,01	204,44	168K	3
21/05/2020	-5,15%	-11,19	206,00	206,00	206,00	206,00	185K	1
19/05/2020	3,13%	6,59	217,19	216,18	215,73	217,19	253K	4
18/05/2020	7,18%	14,10	210,60	209,64	209,64	210,60	273K	4
14/05/2020	-2,45%	-4,93	196,50	197,10	195,00	198,90	206K	6
13/05/2020	-4,09%	-8,60	201,43	207,91	201,00	207,91	190K	4
12/05/2020	-1,88%	-4,03	210,03	210,57	210,00	210,57	231K	3
11/05/2020	0,50%	1,06	214,06	214,06	214,06	214,06	214K	1
07/05/2020	2,73%	5,66	213,00	216,00	213,00	216,00	130K	2
05/05/2020	0,61%	1,26	207,34	207,34	207,34	207,34	145K	1
04/05/2020	-1,27%	-2,66	206,08	205,00	205,00	206,08	8K	2
30/04/2020	-6,40%	-14,27	208,74	210,54	208,74	210,54	294K	2
28/04/2020	1,53%	3,36	223,01	223,00	223,00	223,01	230K	3
27/04/2020	6,32%	13,05	219,65	219,66	219,65	219,66	154K	2
24/04/2020	3,71%	7,40	206,60	207,00	206,60	207,00	128K	2
23/04/2020	3,97%	7,60	199,20	199,20	199,20	199,20	2K	1
22/04/2020	-0,04%	-0,07	191,60	192,60	191,60	192,60	194K	3
20/04/2020	0,38%	0,73	191,67	193,60	191,67	193,60	102K	2
15/04/2020	-2,04%	-3,97	190,94	192,20	190,94	192,20	130K	3
14/04/2020	3,29%	6,21	194,91	194,91	194,91	194,91	117K	1
08/04/2020	-0,35%	-0,66	188,70	189,36	188,70	191,40	147K	4
07/04/2020	2,69%	4,96	189,36	193,80	189,36	193,80	139K	3
06/04/2020	4,18%	7,40	184,40	183,87	183,87	184,40	202K	2
03/04/2020	-0,33%	-0,59	177,00	177,00	177,00	177,00	885K	1
02/04/2020	2,11%	3,67	177,59	177,40	177,40	177,59	319K	2
01/04/2020	-2,67%	-4,78	173,92	173,92	173,92	173,92	5K	1
31/03/2020	0,96%	1,70	178,70	178,70	178,70	178,70	179K	1
30/03/2020	6,40%	10,65	177,00	177,00	177,00	177,00	4K	1
26/03/2020	1,56%	2,55	166,35	167,00	166,35	167,00	388K	2
24/03/2020	9,55%	14,28	163,80	160,76	160,76	163,80	373K	2
23/03/2020	-14,89%	-26,16	149,52	153,00	149,52	154,00	491K	4
19/03/2020	0,90%	1,57	175,68	175,68	175,68	175,68	141K	1
18/03/2020	5,08%	8,41	174,11	171,49	171,49	174,11	626K	7
17/03/2020	-0,71%	-1,19	165,70	165,70	165,70	165,70	613K	1
16/03/2020	7,12%	11,09	166,89	166,89	166,89	166,89	134K	1
13/03/2020	-4,35%	-7,09	155,80	155,80	155,80	155,80	125K	1
12/03/2020	-6,37%	-11,08	162,89	162,89	162,89	162,89	163K	1
11/03/2020	-0,50%	-0,88	173,97	172,00	172,00	173,97	484K	13
10/03/2020	2,13%	3,65	174,85	175,00	173,80	175,00	210K	3
09/03/2020	-2,28%	-3,99	171,20	175,20	170,00	175,20	61K	6
06/03/2020	-0,65%	-1,15	175,19	175,19	175,19	175,19	228K	1
05/03/2020	1,37%	2,38	176,34	176,00	176,00	177,38	185K	3
04/03/2020	5,17%	8,55	173,96	173,96	173,96	173,96	174K	1
03/03/2020	-3,34%	-5,71	165,41	165,41	165,41	165,41	248K	1
02/03/2020	3,83%	6,32	171,12	170,08	170,08	171,12	143K	3
28/02/2020	-3,83%	-6,57	164,80	175,51	164,80	175,51	36K	4
27/02/2020	3,16%	5,25	171,37	171,31	171,31	171,37	565K	2
26/02/2020	-3,94%	-6,81	166,12	166,50	166,12	166,50	116K	2
21/02/2020	-1,42%	-2,49	172,93	173,03	172,93	173,03	92K	2
20/02/2020	0,38%	0,66	175,42	175,42	175,42	175,42	18K	1
19/02/2020	0,60%	1,04	174,76	174,76	174,76	174,76	35K	1
18/02/2020	-0,15%	-0,26	173,72	174,00	172,30	174,00	261K	3
13/02/2020	-2,34%	-4,16	173,98	174,73	173,98	174,73	524K	4
12/02/2020	2,79%	4,84	178,14	177,88	177,88	178,50	232K	4
10/02/2020	-0,29%	-0,50	173,30	173,30	173,30	173,30	69K	1
07/02/2020	1,40%	2,40	173,80	173,48	173,48	173,80	139K	2
05/02/2020	1,76%	2,96	171,40	170,80	170,80	172,71	189K	3
04/02/2020	0,56%	0,94	168,44	168,44	168,44	168,44	118K	1
03/02/2020	-1,93%	-3,30	167,50	168,00	167,50	168,38	218K	5
31/01/2020	-0,65%	-1,11	170,80	170,36	170,36	170,80	85K	2
29/01/2020	-1,51%	-2,63	171,91	173,30	171,91	173,30	206K	2
28/01/2020	-6,16%	-11,45	174,54	175,76	174,23	175,76	1M	3
24/01/2020	0,17%	0,31	185,99	185,99	185,99	185,99	93K	1
23/01/2020	-0,83%	-1,56	185,68	185,00	185,00	185,68	390K	2
22/01/2020	-0,88%	-1,66	187,24	187,93	187,24	187,93	112K	2
21/01/2020	-0,11%	-0,21	188,90	188,90	188,90	188,90	151K	1
16/01/2020	0,23%	0,44	189,11	189,11	189,11	189,11	95K	1
15/01/2020	0,28%	0,52	188,67	189,00	188,00	189,00	264K	6
14/01/2020	1,37%	2,54	188,15	188,00	188,00	188,15	188K	3
10/01/2020	0,33%	0,61	185,61	185,61	185,61	185,61	93K	1
09/01/2020	0,66%	1,21	185,00	185,00	185,00	185,00	18K	1
08/01/2020	2,02%	3,64	183,79	183,00	183,00	183,79	239K	2
07/01/2020	-0,58%	-1,06	180,15	181,29	180,15	181,29	109K	2
06/01/2020	-0,86%	-1,57	181,21	179,78	179,78	181,21	396K	2
03/01/2020	1,52%	2,74	182,78	179,90	179,22	182,78	596K	7
27/12/2019	0,40%	0,72	180,04	180,04	180,04	180,04	36K	1
26/12/2019	-1,31%	-2,38	179,32	179,32	179,32	179,32	143K	1
23/12/2019	4,04%	7,06	181,70	181,74	181,70	181,74	7M	3
19/12/2019	1,24%	2,14	174,64	174,57	174,57	174,64	87K	2
18/12/2019	-0,61%	-1,05	172,50	172,21	172,21	172,50	52K	2
17/12/2019	1,24%	2,12	173,55	172,30	172,30	173,55	190K	2
16/12/2019	-0,27%	-0,47	171,43	171,43	171,43	171,43	34K	1
12/12/2019	-0,74%	-1,29	171,90	171,90	171,90	171,90	103K	1
11/12/2019	-0,68%	-1,19	173,19	173,19	173,19	173,19	87K	1
10/12/2019	-1,40%	-2,48	174,38	174,38	174,38	174,38	87K	1
09/12/2019	-0,36%	-0,64	176,86	176,86	176,86	176,86	371K	1
04/12/2019	2,12%	3,69	177,50	177,50	177,50	177,50	142K	2
03/12/2019	-2,39%	-4,26	173,81	173,81	173,81	173,81	174K	1
02/12/2019	-1,07%	-1,92	178,07	178,07	178,07	178,07	71K	1
29/11/2019	-1,25%	-2,27	179,99	179,99	179,99	179,99	54K	1
27/11/2019	2,34%	4,16	182,26	182,26	182,26	182,26	18K	1
25/11/2019	2,46%	4,28	178,10	178,10	178,10	178,10	107K	1
21/11/2019	-2,77%	-4,95	173,82	173,82	173,82	173,82	139K	2
18/11/2019	-0,50%	-0,90	178,77	178,19	178,19	178,77	232K	2
14/11/2019	2,41%	4,22	179,67	179,67	179,67	179,67	180K	1
11/11/2019	-2,53%	-4,55	175,45	176,34	175,45	176,34	106K	2
08/11/2019	3,37%	5,86	180,00	178,70	178,70	180,00	90K	2
04/11/2019	-	-	174,14	173,88	173,88	174,14	261K	2

Date,Open,High,Low,Close,Volume
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
12-Jun-20,194.41,194.41,194.41,194.41,136087
10-Jun-20,204.90,204.90,203.70,203.70,95763
09-Jun-20,205.07,205.07,205.07,205.07,143549
05-Jun-20,207.89,207.89,207.89,207.89,103945
03-Jun-20,202.20,202.20,200.41,200.41,22063
02-Jun-20,205.49,205.49,205.49,205.49,24658
01-Jun-20,209.40,209.40,209.40,209.40,167520
29-May-20,208.31,208.80,208.31,208.80,129446
28-May-20,210.31,210.31,210.31,210.31,2103
27-May-20,206.73,206.73,206.73,206.73,124038
26-May-20,203.01,204.44,203.01,204.44,167622
21-May-20,206.00,206.00,206.00,206.00,185400
19-May-20,216.18,217.19,215.73,217.19,252802
18-May-20,209.64,210.60,209.64,210.60,272812
14-May-20,197.10,198.90,195.00,196.50,205687
13-May-20,207.91,207.91,201.00,201.43,189526
12-May-20,210.57,210.57,210.00,210.03,231300
11-May-20,214.06,214.06,214.06,214.06,214060
07-May-20,216.00,216.00,213.00,213.00,129960
05-May-20,207.34,207.34,207.34,207.34,145138
04-May-20,205.00,206.08,205.00,206.08,8221
30-Apr-20,210.54,210.54,208.74,208.74,293676
28-Apr-20,223.00,223.01,223.00,223.01,229700
27-Apr-20,219.66,219.66,219.65,219.65,153755
24-Apr-20,207.00,207.00,206.60,206.60,128100
23-Apr-20,199.20,199.20,199.20,199.20,1992
22-Apr-20,192.60,192.60,191.60,191.60,194291
20-Apr-20,193.60,193.60,191.67,191.67,101643
15-Apr-20,192.20,192.20,190.94,190.94,129926
14-Apr-20,194.91,194.91,194.91,194.91,116946
08-Apr-20,189.36,191.40,188.70,188.70,147469
07-Apr-20,193.80,193.80,189.36,189.36,138810
06-Apr-20,183.87,184.40,183.87,184.40,202310
03-Apr-20,177.00,177.00,177.00,177.00,885000
02-Apr-20,177.40,177.59,177.40,177.59,319491
01-Apr-20,173.92,173.92,173.92,173.92,5217
31-Mar-20,178.70,178.70,178.70,178.70,178700
30-Mar-20,177.00,177.00,177.00,177.00,3540
26-Mar-20,167.00,167.00,166.35,166.35,387615
24-Mar-20,160.76,163.80,160.76,163.80,373396
23-Mar-20,153.00,154.00,149.52,149.52,490732
19-Mar-20,175.68,175.68,175.68,175.68,140544
18-Mar-20,171.49,174.11,171.49,174.11,625660
17-Mar-20,165.70,165.70,165.70,165.70,613090
16-Mar-20,166.89,166.89,166.89,166.89,133512
13-Mar-20,155.80,155.80,155.80,155.80,124640
12-Mar-20,162.89,162.89,162.89,162.89,162890
11-Mar-20,172.00,173.97,172.00,173.97,484276
10-Mar-20,175.00,175.00,173.80,174.85,209745
09-Mar-20,175.20,175.20,170.00,171.20,60830
06-Mar-20,175.19,175.19,175.19,175.19,227747
05-Mar-20,176.00,177.38,176.00,176.34,185348
04-Mar-20,173.96,173.96,173.96,173.96,173960
03-Mar-20,165.41,165.41,165.41,165.41,248115
02-Mar-20,170.08,171.12,170.08,171.12,142908
28-Feb-20,175.51,175.51,164.80,164.80,35685
27-Feb-20,171.31,171.37,171.31,171.37,565377
26-Feb-20,166.50,166.50,166.12,166.12,116360
21-Feb-20,173.03,173.03,172.93,172.93,91702
20-Feb-20,175.42,175.42,175.42,175.42,17542
19-Feb-20,174.76,174.76,174.76,174.76,34952
18-Feb-20,174.00,174.00,172.30,173.72,260758
13-Feb-20,174.73,174.73,173.98,173.98,523644
12-Feb-20,177.88,178.50,177.88,178.14,231658
10-Feb-20,173.30,173.30,173.30,173.30,69320
07-Feb-20,173.48,173.80,173.48,173.80,138848
05-Feb-20,170.80,172.71,170.80,171.40,188611
04-Feb-20,168.44,168.44,168.44,168.44,117908
03-Feb-20,168.00,168.38,167.50,167.50,218472
31-Jan-20,170.36,170.80,170.36,170.80,85224
29-Jan-20,173.30,173.30,171.91,171.91,206431
28-Jan-20,175.76,175.76,174.23,174.54,1046308
24-Jan-20,185.99,185.99,185.99,185.99,92995
23-Jan-20,185.00,185.68,185.00,185.68,389860
22-Jan-20,187.93,187.93,187.24,187.24,112482
21-Jan-20,188.90,188.90,188.90,188.90,151120
16-Jan-20,189.11,189.11,189.11,189.11,94555
15-Jan-20,189.00,189.00,188.00,188.67,263998
14-Jan-20,188.00,188.15,188.00,188.15,188075
10-Jan-20,185.61,185.61,185.61,185.61,92805
09-Jan-20,185.00,185.00,185.00,185.00,18500
08-Jan-20,183.00,183.79,183.00,183.79,238848
07-Jan-20,181.29,181.29,180.15,180.15,108546
06-Jan-20,179.78,181.21,179.78,181.21,395802
03-Jan-20,179.90,182.78,179.22,182.78,595770
27-Dec-19,180.04,180.04,180.04,180.04,36008
26-Dec-19,179.32,179.32,179.32,179.32,143456
23-Dec-19,181.74,181.74,181.70,181.70,6504864
19-Dec-19,174.57,174.64,174.57,174.64,87292
18-Dec-19,172.21,172.50,172.21,172.50,51692
17-Dec-19,172.30,173.55,172.30,173.55,190030
16-Dec-19,171.43,171.43,171.43,171.43,34286
12-Dec-19,171.90,171.90,171.90,171.90,103140
11-Dec-19,173.19,173.19,173.19,173.19,86595
10-Dec-19,174.38,174.38,174.38,174.38,87190
09-Dec-19,176.86,176.86,176.86,176.86,371406
04-Dec-19,177.50,177.50,177.50,177.50,142000
03-Dec-19,173.81,173.81,173.81,173.81,173810
02-Dec-19,178.07,178.07,178.07,178.07,71228
29-Nov-19,179.99,179.99,179.99,179.99,53997
27-Nov-19,182.26,182.26,182.26,182.26,18226
25-Nov-19,178.10,178.10,178.10,178.10,106860
21-Nov-19,173.82,173.82,173.82,173.82,139056
18-Nov-19,178.19,178.77,178.19,178.77,232053
14-Nov-19,179.67,179.67,179.67,179.67,179670
11-Nov-19,176.34,176.34,175.45,175.45,105715
08-Nov-19,178.70,180.00,178.70,180.00,89870
04-Nov-19,173.88,174.14,173.88,174.14,261080

*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...