Cotação atual, histórico e gráfico do papel: MMXM3

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 MMXM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2021	-30,35%	-6,10	14,00	20,85	13,98	20,85	20M	3.726
18/05/2021	14,86%	2,60	20,10	17,50	17,20	20,10	7M	1.400
17/05/2021	-3,05%	-0,55	17,50	18,28	17,09	18,60	2M	512
14/05/2021	12,11%	1,95	18,05	16,03	16,03	20,50	8M	1.811
13/05/2021	-4,73%	-0,80	16,10	16,90	15,79	18,00	2M	490
12/05/2021	-2,14%	-0,37	16,90	17,25	16,12	17,70	3M	639
11/05/2021	-2,87%	-0,51	17,27	17,51	17,00	17,91	2M	677
10/05/2021	-1,55%	-0,28	17,78	18,50	17,70	18,89	3M	880
07/05/2021	-0,22%	-0,04	18,06	17,50	16,93	21,00	12M	3.005
06/05/2021	-29,57%	-7,60	18,10	18,00	16,51	19,00	12M	2.512
05/05/2021	16,82%	3,70	25,70	22,20	22,00	26,00	7M	1.208

04/05/2021	-3,38%	-0,77	22,00	22,78	21,73	22,98	2M	437
03/05/2021	-1,00%	-0,23	22,77	23,22	22,72	23,40	2M	437
30/04/2021	-4,64%	-1,12	23,00	24,50	23,00	24,50	2M	528
29/04/2021	-2,31%	-0,57	24,12	24,36	24,06	24,84	1M	378
28/04/2021	2,88%	0,69	24,69	24,61	24,12	25,20	3M	527
27/04/2021	-3,77%	-0,94	24,00	25,30	23,50	26,09	4M	838
26/04/2021	8,43%	1,94	24,94	26,75	24,51	27,30	9M	1.512
23/04/2021	-5,35%	-1,30	23,00	23,48	21,48	24,60	5M	1.023
22/04/2021	-2,02%	-0,50	24,30	24,99	24,13	25,02	3M	714
20/04/2021	0,00%	0,00	24,80	24,80	24,50	26,91	7M	1.225
19/04/2021	-8,62%	-2,34	24,80	25,11	24,13	25,63	13M	2.174
16/04/2021	-4,17%	-1,18	27,14	27,26	25,00	28,00	7M	1.086
15/04/2021	-4,00%	-1,18	28,32	29,64	26,70	29,74	7M	1.166
14/04/2021	-1,67%	-0,50	29,50	30,17	29,45	30,67	6M	873
13/04/2021	0,84%	0,25	30,00	30,11	29,31	30,30	4M	603
12/04/2021	-1,16%	-0,35	29,75	30,10	29,62	30,57	4M	728
09/04/2021	1,35%	0,40	30,10	30,27	29,01	31,09	9M	1.529
08/04/2021	6,45%	1,80	29,70	29,64	29,64	31,90	22M	3.326
07/04/2021	0,40%	0,11	27,90	27,99	27,63	29,50	10M	1.559
06/04/2021	-8,59%	-2,61	27,79	29,49	27,01	31,29	14M	2.071
05/04/2021	22,83%	5,65	30,40	28,26	26,12	30,90	24M	3.139
01/04/2021	-10,00%	-2,75	24,75	27,76	24,75	27,90	8M	1.191
31/03/2021	-3,54%	-1,01	27,50	29,25	26,51	30,00	7M	1.075
30/03/2021	5,99%	1,61	28,51	28,00	26,00	33,41	25M	3.345
29/03/2021	-27,69%	-10,30	26,90	36,00	25,50	37,69	30M	4.175
26/03/2021	19,96%	6,19	37,20	33,00	31,38	39,74	60M	6.625
25/03/2021	19,27%	5,01	31,01	27,90	23,50	31,01	35M	4.971
24/03/2021	47,90%	8,42	26,00	17,80	17,25	26,00	26M	4.236
23/03/2021	-6,44%	-1,21	17,58	18,81	17,33	19,20	2M	282
22/03/2021	7,37%	1,29	18,79	19,28	17,75	20,75	10M	1.629
19/03/2021	15,82%	2,39	17,50	15,12	15,12	17,50	5M	950
18/03/2021	-2,26%	-0,35	15,11	15,60	15,01	15,79	407K	121
17/03/2021	0,00%	0,00	15,46	15,84	15,40	15,84	258K	66
16/03/2021	-0,51%	-0,08	15,46	15,58	15,46	16,09	349K	84
15/03/2021	-4,66%	-0,76	15,54	16,33	15,49	16,33	523K	132
12/03/2021	2,84%	0,45	16,30	16,04	15,71	16,30	286K	59
11/03/2021	1,67%	0,26	15,85	15,77	15,36	15,85	365K	101
10/03/2021	0,58%	0,09	15,59	15,53	15,50	15,99	301K	90
09/03/2021	1,24%	0,19	15,50	15,80	15,31	16,20	435K	111
08/03/2021	-5,08%	-0,82	15,31	15,72	15,31	16,50	670K	147
05/03/2021	1,26%	0,20	16,13	16,28	15,60	16,28	384K	107
04/03/2021	-2,87%	-0,47	15,93	16,40	15,93	16,56	492K	98
03/03/2021	0,31%	0,05	16,40	16,35	15,60	16,56	445K	149
02/03/2021	0,86%	0,14	16,35	16,12	15,00	16,50	1M	289
01/03/2021	-4,65%	-0,79	16,21	17,38	16,18	17,50	1M	313
26/02/2021	-3,13%	-0,55	17,00	17,55	16,60	17,81	905K	183
25/02/2021	-1,96%	-0,35	17,55	17,90	17,00	18,10	1M	288
24/02/2021	0,17%	0,03	17,90	18,39	16,60	18,50	3M	529
23/02/2021	1,94%	0,34	17,87	17,61	17,30	18,05	1M	395
22/02/2021	-7,74%	-1,47	17,53	18,51	17,53	19,00	2M	408
19/02/2021	-0,58%	-0,11	19,00	19,53	17,76	19,93	4M	799
18/02/2021	7,12%	1,27	19,11	17,46	17,45	19,49	5M	858
17/02/2021	1,77%	0,31	17,84	18,00	17,30	18,00	733K	155
12/02/2021	-0,34%	-0,06	17,53	17,21	17,00	17,98	2M	384
11/02/2021	0,51%	0,09	17,59	17,52	17,40	18,23	1M	339
10/02/2021	-2,07%	-0,37	17,50	17,99	17,35	18,50	1M	209
09/02/2021	0,68%	0,12	17,87	18,00	17,01	18,00	1M	229
08/02/2021	-0,06%	-0,01	17,75	17,75	17,30	18,45	2M	448
05/02/2021	3,86%	0,66	17,76	17,39	16,95	19,90	12M	1.928
04/02/2021	0,65%	0,11	17,10	17,09	16,85	17,70	2M	341
03/02/2021	1,13%	0,19	16,99	17,04	16,80	17,20	991K	234
02/02/2021	-1,00%	-0,17	16,80	16,97	16,80	18,10	2M	321
01/02/2021	3,79%	0,62	16,97	16,59	16,14	17,20	1M	294
29/01/2021	-1,21%	-0,20	16,35	16,61	15,90	16,63	820K	217
28/01/2021	2,80%	0,45	16,55	15,85	15,85	16,87	702K	170
27/01/2021	-0,62%	-0,10	16,10	16,50	15,51	16,59	1M	247
26/01/2021	-6,74%	-1,17	16,20	17,31	16,20	17,34	1M	266
22/01/2021	2,24%	0,38	17,37	16,68	16,68	17,60	2M	306
21/01/2021	-0,06%	-0,01	16,99	16,99	16,30	17,75	3M	653
20/01/2021	-0,18%	-0,03	17,00	17,34	16,40	17,34	1M	274
19/01/2021	-1,56%	-0,27	17,03	17,47	16,75	17,78	1M	354
18/01/2021	2,37%	0,40	17,30	16,92	16,91	18,60	5M	1.057
15/01/2021	14,97%	2,20	16,90	14,75	14,57	18,89	15M	3.026
14/01/2021	-1,21%	-0,18	14,70	14,72	14,47	15,04	1M	276
13/01/2021	-4,80%	-0,75	14,88	15,70	14,50	15,70	1M	277
12/01/2021	-0,95%	-0,15	15,63	15,90	15,60	16,18	788K	200
11/01/2021	-0,13%	-0,02	15,78	15,88	15,50	15,88	360K	117
08/01/2021	0,00%	0,00	15,80	15,80	15,50	16,17	1M	214
07/01/2021	-3,07%	-0,50	15,80	16,70	15,40	16,77	2M	289
06/01/2021	-1,69%	-0,28	16,30	16,54	16,24	17,00	2M	323
05/01/2021	-0,84%	-0,14	16,58	16,98	16,45	16,98	820K	176
04/01/2021	-1,65%	-0,28	16,72	17,02	16,65	17,19	2M	338
30/12/2020	-0,12%	-0,02	17,00	16,93	16,79	17,09	1M	238
29/12/2020	-0,29%	-0,05	17,02	17,07	16,97	17,29	1M	269
28/12/2020	-0,18%	-0,03	17,07	17,20	16,96	17,48	2M	396
23/12/2020	-0,70%	-0,12	17,10	17,30	17,00	17,90	2M	483
22/12/2020	1,77%	0,30	17,22	16,57	16,57	19,00	7M	1.345
21/12/2020	-3,04%	-0,53	16,92	17,11	16,66	17,28	2M	342
18/12/2020	0,00%	0,00	17,45	17,48	17,10	17,80	2M	370
17/12/2020	2,05%	0,35	17,45	17,10	17,01	17,90	3M	612
16/12/2020	-0,35%	-0,06	17,10	16,96	16,81	17,90	3M	666
15/12/2020	-1,94%	-0,34	17,16	17,60	16,61	17,62	2M	359
14/12/2020	2,64%	0,45	17,50	17,30	17,30	18,30	4M	870
11/12/2020	1,49%	0,25	17,05	17,10	17,00	18,70	7M	1.498
10/12/2020	-10,06%	-1,88	16,80	17,80	16,57	18,64	6M	1.397
09/12/2020	19,74%	3,08	18,68	15,32	15,32	21,88	36M	6.804
08/12/2020	-7,14%	-1,20	15,60	16,40	15,40	16,59	4M	1.030
07/12/2020	-6,72%	-1,21	16,80	17,00	16,40	17,35	6M	1.271
04/12/2020	-2,65%	-0,49	18,01	18,51	17,95	19,00	3M	598
03/12/2020	-1,07%	-0,20	18,50	19,20	18,50	19,55	6M	1.006
02/12/2020	0,81%	0,15	18,70	19,00	18,50	20,00	8M	1.516
01/12/2020	-6,78%	-1,35	18,55	19,00	18,50	20,89	16M	3.014
30/11/2020	11,61%	2,07	19,90	17,65	15,40	20,10	17M	3.584
27/11/2020	-15,90%	-3,37	17,83	22,00	16,50	22,45	28M	5.559
26/11/2020	11,29%	2,15	21,20	28,51	17,11	31,08	108M	15.280
25/11/2020	81,08%	8,53	19,05	12,90	11,64	21,04	96M	17.549
24/11/2020	-2,14%	-0,23	10,52	10,82	10,45	11,13	1M	372
23/11/2020	-2,27%	-0,25	10,75	11,01	10,73	11,15	1M	399
20/11/2020	0,00%	0,00	11,00	10,95	10,60	11,06	1M	303
19/11/2020	-2,05%	-0,23	11,00	11,11	10,98	11,52	2M	580
18/11/2020	-3,61%	-0,42	11,23	11,74	11,00	11,95	4M	1.051
17/11/2020	5,33%	0,59	11,65	11,23	11,10	12,35	6M	1.645
16/11/2020	1,75%	0,19	11,06	10,88	10,88	11,55	3M	885
13/11/2020	-1,54%	-0,17	10,87	11,04	10,67	11,30	1M	467
12/11/2020	-6,44%	-0,76	11,04	11,80	10,97	12,00	2M	664
11/11/2020	0,17%	0,02	11,80	11,81	11,40	12,38	3M	883
10/11/2020	-4,38%	-0,54	11,78	12,30	11,11	12,63	4M	989
09/11/2020	-0,16%	-0,02	12,32	12,90	11,99	13,20	5M	1.187
06/11/2020	-0,24%	-0,03	12,34	13,49	11,70	13,61	9M	2.300
05/11/2020	24,95%	2,47	12,37	11,00	10,60	14,39	18M	4.846
04/11/2020	-8,76%	-0,95	9,90	10,89	9,90	10,89	3M	1.045
03/11/2020	-5,07%	-0,58	10,85	12,11	10,10	12,45	5M	1.306
30/10/2020	-	-	11,43	12,11	11,08	12,75	4M	1.306

Date,Open,High,Low,Close,Volume
19-May-21,20.85,20.85,13.98,14.00,19710512
18-May-21,17.50,20.10,17.20,20.10,7301789
17-May-21,18.28,18.60,17.09,17.50,2052278
14-May-21,16.03,20.50,16.03,18.05,7822024
13-May-21,16.90,18.00,15.79,16.10,2172320
12-May-21,17.25,17.70,16.12,16.90,3207718
11-May-21,17.51,17.91,17.00,17.27,2295260
10-May-21,18.50,18.89,17.70,17.78,3023147
07-May-21,17.50,21.00,16.93,18.06,12330243
06-May-21,18.00,19.00,16.51,18.10,12227217
05-May-21,22.20,26.00,22.00,25.70,6520195
04-May-21,22.78,22.98,21.73,22.00,1922905
03-May-21,23.22,23.40,22.72,22.77,1763959
30-Apr-21,24.50,24.50,23.00,23.00,2201239
29-Apr-21,24.36,24.84,24.06,24.12,1417238
28-Apr-21,24.61,25.20,24.12,24.69,3225043
27-Apr-21,25.30,26.09,23.50,24.00,4291802
26-Apr-21,26.75,27.30,24.51,24.94,8692080
23-Apr-21,23.48,24.60,21.48,23.00,5383019
22-Apr-21,24.99,25.02,24.13,24.30,3180654
20-Apr-21,24.80,26.91,24.50,24.80,6714418
19-Apr-21,25.11,25.63,24.13,24.80,12877281
16-Apr-21,27.26,28.00,25.00,27.14,6505096
15-Apr-21,29.64,29.74,26.70,28.32,6998276
14-Apr-21,30.17,30.67,29.45,29.50,5950227
13-Apr-21,30.11,30.30,29.31,30.00,4223370
12-Apr-21,30.10,30.57,29.62,29.75,4377542
09-Apr-21,30.27,31.09,29.01,30.10,9320295
08-Apr-21,29.64,31.90,29.64,29.70,22052693
07-Apr-21,27.99,29.50,27.63,27.90,9957181
06-Apr-21,29.49,31.29,27.01,27.79,14138414
05-Apr-21,28.26,30.90,26.12,30.40,24098995
01-Apr-21,27.76,27.90,24.75,24.75,8269002
31-Mar-21,29.25,30.00,26.51,27.50,6998323
30-Mar-21,28.00,33.41,26.00,28.51,25204657
29-Mar-21,36.00,37.69,25.50,26.90,30017202
26-Mar-21,33.00,39.74,31.38,37.20,59720972
25-Mar-21,27.90,31.01,23.50,31.01,35400506
24-Mar-21,17.80,26.00,17.25,26.00,26230617
23-Mar-21,18.81,19.20,17.33,17.58,1502603
22-Mar-21,19.28,20.75,17.75,18.79,9574446
19-Mar-21,15.12,17.50,15.12,17.50,4890864
18-Mar-21,15.60,15.79,15.01,15.11,406542
17-Mar-21,15.84,15.84,15.40,15.46,257663
16-Mar-21,15.58,16.09,15.46,15.46,348843
15-Mar-21,16.33,16.33,15.49,15.54,522935
12-Mar-21,16.04,16.30,15.71,16.30,285565
11-Mar-21,15.77,15.85,15.36,15.85,364888
10-Mar-21,15.53,15.99,15.50,15.59,300609
09-Mar-21,15.80,16.20,15.31,15.50,434586
08-Mar-21,15.72,16.50,15.31,15.31,669858
05-Mar-21,16.28,16.28,15.60,16.13,383596
04-Mar-21,16.40,16.56,15.93,15.93,491617
03-Mar-21,16.35,16.56,15.60,16.40,445466
02-Mar-21,16.12,16.50,15.00,16.35,1183477
01-Mar-21,17.38,17.50,16.18,16.21,1422780
26-Feb-21,17.55,17.81,16.60,17.00,904616
25-Feb-21,17.90,18.10,17.00,17.55,1044054
24-Feb-21,18.39,18.50,16.60,17.90,2683480
23-Feb-21,17.61,18.05,17.30,17.87,1219648
22-Feb-21,18.51,19.00,17.53,17.53,1977044
19-Feb-21,19.53,19.93,17.76,19.00,3947490
18-Feb-21,17.46,19.49,17.45,19.11,4707739
17-Feb-21,18.00,18.00,17.30,17.84,732791
12-Feb-21,17.21,17.98,17.00,17.53,1939675
11-Feb-21,17.52,18.23,17.40,17.59,1473282
10-Feb-21,17.99,18.50,17.35,17.50,1273171
09-Feb-21,18.00,18.00,17.01,17.87,1438551
08-Feb-21,17.75,18.45,17.30,17.75,2310999
05-Feb-21,17.39,19.90,16.95,17.76,11673918
04-Feb-21,17.09,17.70,16.85,17.10,1563496
03-Feb-21,17.04,17.20,16.80,16.99,991057
02-Feb-21,16.97,18.10,16.80,16.80,1656718
01-Feb-21,16.59,17.20,16.14,16.97,1140377
29-Jan-21,16.61,16.63,15.90,16.35,819551
28-Jan-21,15.85,16.87,15.85,16.55,701656
27-Jan-21,16.50,16.59,15.51,16.10,1154702
26-Jan-21,17.31,17.34,16.20,16.20,1236142
22-Jan-21,16.68,17.60,16.68,17.37,1653319
21-Jan-21,16.99,17.75,16.30,16.99,3377737
20-Jan-21,17.34,17.34,16.40,17.00,1108678
19-Jan-21,17.47,17.78,16.75,17.03,1437753
18-Jan-21,16.92,18.60,16.91,17.30,4807810
15-Jan-21,14.75,18.89,14.57,16.90,14681290
14-Jan-21,14.72,15.04,14.47,14.70,1049511
13-Jan-21,15.70,15.70,14.50,14.88,1213918
12-Jan-21,15.90,16.18,15.60,15.63,787626
11-Jan-21,15.88,15.88,15.50,15.78,359695
08-Jan-21,15.80,16.17,15.50,15.80,1090947
07-Jan-21,16.70,16.77,15.40,15.80,1561652
06-Jan-21,16.54,17.00,16.24,16.30,1891658
05-Jan-21,16.98,16.98,16.45,16.58,819731
04-Jan-21,17.02,17.19,16.65,16.72,1848377
30-Dec-20,16.93,17.09,16.79,17.00,1478766
29-Dec-20,17.07,17.29,16.97,17.02,1436828
28-Dec-20,17.20,17.48,16.96,17.07,1850100
23-Dec-20,17.30,17.90,17.00,17.10,2353014
22-Dec-20,16.57,19.00,16.57,17.22,7066824
21-Dec-20,17.11,17.28,16.66,16.92,1558398
18-Dec-20,17.48,17.80,17.10,17.45,1916840
17-Dec-20,17.10,17.90,17.01,17.45,2607381
16-Dec-20,16.96,17.90,16.81,17.10,3035413
15-Dec-20,17.60,17.62,16.61,17.16,1571831
14-Dec-20,17.30,18.30,17.30,17.50,4061332
11-Dec-20,17.10,18.70,17.00,17.05,7443555
10-Dec-20,17.80,18.64,16.57,16.80,6441374
09-Dec-20,15.32,21.88,15.32,18.68,35584571
08-Dec-20,16.40,16.59,15.40,15.60,4290884
07-Dec-20,17.00,17.35,16.40,16.80,5637279
04-Dec-20,18.51,19.00,17.95,18.01,3376465
03-Dec-20,19.20,19.55,18.50,18.50,5873476
02-Dec-20,19.00,20.00,18.50,18.70,7858051
01-Dec-20,19.00,20.89,18.50,18.55,16244145
30-Nov-20,17.65,20.10,15.40,19.90,17492804
27-Nov-20,22.00,22.45,16.50,17.83,28296803
26-Nov-20,28.51,31.08,17.11,21.20,108493810
25-Nov-20,12.90,21.04,11.64,19.05,95963035
24-Nov-20,10.82,11.13,10.45,10.52,1202878
23-Nov-20,11.01,11.15,10.73,10.75,1097836
20-Nov-20,10.95,11.06,10.60,11.00,1071186
19-Nov-20,11.11,11.52,10.98,11.00,2213498
18-Nov-20,11.74,11.95,11.00,11.23,3971137
17-Nov-20,11.23,12.35,11.10,11.65,5907520
16-Nov-20,10.88,11.55,10.88,11.06,2694753
13-Nov-20,11.04,11.30,10.67,10.87,1391177
12-Nov-20,11.80,12.00,10.97,11.04,2487440
11-Nov-20,11.81,12.38,11.40,11.80,2817037
10-Nov-20,12.30,12.63,11.11,11.78,3834019
09-Nov-20,12.90,13.20,11.99,12.32,4796742
06-Nov-20,13.49,13.61,11.70,12.34,8915286
05-Nov-20,11.00,14.39,10.60,12.37,17879485
04-Nov-20,10.89,10.89,9.90,9.90,3350270
03-Nov-20,12.11,12.45,10.10,10.85,4531278
30-Oct-20,12.11,12.75,11.08,11.43,4407760

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MMXM3