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
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	3,10%	5,24	174,14	173,88	173,88	174,14	261K	2
01/11/2019	1,93%	3,19	168,90	169,25	168,90	169,25	118K	2
31/10/2019	-1,50%	-2,53	165,71	165,71	165,71	165,71	99K	1
30/10/2019	0,78%	1,31	168,24	168,44	168,24	168,44	101K	2
25/10/2019	1,44%	2,37	166,93	166,93	166,93	166,93	134K	1
24/10/2019	-3,42%	-5,83	164,56	164,56	164,56	164,56	197K	1
22/10/2019	0,13%	0,22	170,39	170,02	170,02	170,39	272K	2
17/10/2019	0,91%	1,53	170,17	170,17	170,17	170,17	102K	1
16/10/2019	-0,89%	-1,51	168,64	168,64	168,64	168,64	691K	1
15/10/2019	3,37%	5,54	170,15	170,15	170,15	170,15	17K	1
14/10/2019	1,39%	2,25	164,61	164,61	164,61	164,61	82K	1
11/10/2019	4,13%	6,44	162,36	162,36	162,36	162,36	146K	1
09/10/2019	0,69%	1,07	155,92	155,92	155,92	155,92	156K	1
08/10/2019	-2,46%	-3,90	154,85	154,85	154,85	154,85	62K	1
07/10/2019	0,14%	0,22	158,75	158,75	158,75	158,75	127K	1
03/10/2019	-4,43%	-7,34	158,53	158,53	158,53	158,53	79K	1
01/10/2019	-2,65%	-4,51	165,87	166,01	165,87	166,01	232K	2
30/09/2019	-0,41%	-0,70	170,38	170,38	170,38	170,38	51K	1
27/09/2019	0,12%	0,20	171,08	171,08	171,08	171,08	17K	1
25/09/2019	-0,70%	-1,21	170,88	170,97	170,88	170,97	1M	2
23/09/2019	0,82%	1,40	172,09	172,09	172,09	172,09	224K	1
18/09/2019	-0,43%	-0,74	170,69	170,69	170,69	170,69	85K	1
17/09/2019	-0,15%	-0,26	171,43	171,30	171,30	171,43	137K	2
10/09/2019	0,88%	1,49	171,69	172,80	171,69	172,80	206K	2
09/09/2019	1,33%	2,23	170,20	169,84	169,84	170,20	170K	2
05/09/2019	2,20%	3,62	167,97	167,97	167,97	167,97	101K	1
04/09/2019	-0,75%	-1,25	164,35	164,35	164,35	164,35	82K	1
03/09/2019	-0,25%	-0,42	165,60	164,40	164,40	165,60	397K	2
30/08/2019	2,23%	3,62	166,02	165,72	165,72	166,02	282K	2
27/08/2019	0,33%	0,53	162,40	162,40	162,40	162,40	16K	1
26/08/2019	0,57%	0,92	161,87	161,31	161,31	161,87	259K	2
23/08/2019	-1,52%	-2,48	160,95	160,95	160,95	160,95	64K	1
22/08/2019	0,23%	0,37	163,43	163,43	163,43	163,43	752K	1
21/08/2019	0,04%	0,06	163,06	162,79	162,79	163,06	733K	2
20/08/2019	1,44%	2,31	163,00	162,97	162,97	163,00	212K	2
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	-	-	160,65	162,49	159,43	162,49	607K	3

Date,Open,High,Low,Close,Volume
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
01-Nov-19,169.25,169.25,168.90,168.90,118265
31-Oct-19,165.71,165.71,165.71,165.71,99426
30-Oct-19,168.44,168.44,168.24,168.24,100984
25-Oct-19,166.93,166.93,166.93,166.93,133544
24-Oct-19,164.56,164.56,164.56,164.56,197472
22-Oct-19,170.02,170.39,170.02,170.39,272254
17-Oct-19,170.17,170.17,170.17,170.17,102102
16-Oct-19,168.64,168.64,168.64,168.64,691424
15-Oct-19,170.15,170.15,170.15,170.15,17015
14-Oct-19,164.61,164.61,164.61,164.61,82305
11-Oct-19,162.36,162.36,162.36,162.36,146124
09-Oct-19,155.92,155.92,155.92,155.92,155920
08-Oct-19,154.85,154.85,154.85,154.85,61940
07-Oct-19,158.75,158.75,158.75,158.75,127000
03-Oct-19,158.53,158.53,158.53,158.53,79265
01-Oct-19,166.01,166.01,165.87,165.87,232372
30-Sep-19,170.38,170.38,170.38,170.38,51114
27-Sep-19,171.08,171.08,171.08,171.08,17108
25-Sep-19,170.97,170.97,170.88,170.88,1435437
23-Sep-19,172.09,172.09,172.09,172.09,223717
18-Sep-19,170.69,170.69,170.69,170.69,85345
17-Sep-19,171.30,171.43,171.30,171.43,137131
10-Sep-19,172.80,172.80,171.69,171.69,206139
09-Sep-19,169.84,170.20,169.84,170.20,169876
05-Sep-19,167.97,167.97,167.97,167.97,100782
04-Sep-19,164.35,164.35,164.35,164.35,82175
03-Sep-19,164.40,165.60,164.40,165.60,397320
30-Aug-19,165.72,166.02,165.72,166.02,281934
27-Aug-19,162.40,162.40,162.40,162.40,16240
26-Aug-19,161.31,161.87,161.31,161.87,258600
23-Aug-19,160.95,160.95,160.95,160.95,64380
22-Aug-19,163.43,163.43,163.43,163.43,751778
21-Aug-19,162.79,163.06,162.79,163.06,732717
20-Aug-19,162.97,163.00,162.97,163.00,211870
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MMMC34