ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: MOAR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: moar3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/20240,25%1,00396,00396,00396,00396,00158K3
26/03/20241,28%5,00395,00390,00390,00395,00118K2
08/03/20241,30%5,00390,00390,00390,00390,0039K1
07/03/2024-3,02%-12,00385,00360,00360,00385,00110K3
27/02/20240,51%2,00397,00397,00397,00397,0040K1
26/02/20241,28%5,00395,00395,00395,00395,0040K1
21/02/2024-2,25%-8,98390,00364,99364,99398,31225K4
20/02/20240,00%0,01398,98398,98398,98398,9840K1
29/01/20242,83%10,97398,97398,97398,97398,9740K1
24/01/2024-3,00%-11,99388,00388,00388,00388,0039K1
04/01/20240,16%0,63399,99399,99399,99399,9980K2
05/12/20232,93%11,36399,36399,36399,36399,3640K1
14/11/20234,30%16,00388,00388,00388,00388,0078K2
13/11/2023-6,76%-26,99372,00372,00372,00372,0037K1
17/10/20232,83%10,99398,99398,99398,99398,9940K1
19/09/20232,11%8,00388,00388,00388,00388,0039K1
18/09/2023-1,30%-5,00380,00380,00380,00380,0038K1
15/09/20230,00%0,00385,00385,00385,00385,0038K1
14/09/20231,32%5,00385,00385,00385,00385,0038K1
06/09/20232,98%11,01380,00380,00380,00380,0038K1
05/09/20232,79%10,00368,99368,99368,99368,9937K1
04/09/20236,21%21,00358,99344,99344,99358,99140K4
30/08/20232,45%8,09337,99337,99337,99337,9934K1
29/08/20233,09%9,90329,90329,90329,90329,9033K1
24/08/20233,23%10,00320,00320,00320,00320,0032K1
21/08/20230,05%0,15310,00310,00310,00310,0031K1
16/08/20230,00%0,00309,85309,85309,85309,8562K2
07/08/20236,84%19,85309,85309,99307,99310,00155K5
04/08/2023-9,38%-30,03290,00310,00260,00312,001M48
31/07/2023-1,53%-4,98320,03320,03320,03320,0332K1
26/07/2023-7,27%-25,49325,01325,01325,01325,0165K2
25/07/2023-9,91%-38,54350,50376,06350,50376,06214K6
24/07/2023-14,50%-65,96389,04435,74389,04435,74817K18
21/07/20233,41%15,01455,00455,00455,00455,0046K1
13/07/20232,32%9,99439,99430,01430,01439,99131K3
11/07/20231,18%5,00430,00420,00420,00430,0085K2
07/07/20231,20%5,05425,00420,01420,01425,0085K2
05/07/20230,11%0,45419,95420,00419,95420,0084K2
04/07/2023-0,09%-0,38419,50419,50419,50419,5042K1
03/07/2023-0,15%-0,63419,88420,51419,88420,51294K7
30/06/20230,12%0,51420,51420,02420,01420,51210K5
29/06/20231,25%5,20420,00415,51410,07420,00167K4
28/06/2023-0,26%-1,10414,80415,00414,80415,0083K2
27/06/2023-0,26%-1,07415,90416,00415,90416,0083K2
26/06/2023-0,24%-1,02416,97417,01416,97417,0183K2
22/06/20230,00%-0,01417,99418,01417,99418,0184K2
21/06/2023-0,44%-1,85418,00419,01418,00419,01251K6
20/06/2023-1,40%-5,98419,85420,01419,85420,01336K8
16/06/2023-1,20%-5,17425,83425,83425,83425,8343K1
15/06/20233,97%16,45431,00431,00431,00431,0043K1
14/06/2023-1,06%-4,45414,55420,01414,55420,01790K18
13/06/2023-0,24%-1,00419,00420,16419,00429,99672K12
12/06/20230,00%0,00420,00420,03420,00420,24630K12
09/06/20230,48%2,00420,00418,01418,01420,00419K10
06/06/20231,46%6,00418,00418,00418,00418,0042K1
05/06/20233,26%13,01412,00412,00412,00412,0041K1
02/06/20230,00%-0,01398,99394,01394,00398,99753K18
01/06/20231,27%5,00399,00394,01392,00403,00634K16
31/05/20232,07%8,00394,00388,01388,01394,00785K18
30/05/20231,62%6,15386,00380,01380,01386,00383K10
29/05/20230,41%1,55379,85380,00379,85380,03684K16
26/05/20231,56%5,80378,30370,01368,01379,90856K23
25/05/20231,31%4,80372,50368,03368,00372,50739K19
24/05/2023-0,08%-0,30367,70368,01367,70368,05294K8
23/05/2023-0,49%-1,80368,00368,01368,00370,00847K20
22/05/2023-2,43%-9,20369,80370,01369,80370,011M27
19/05/20231,07%4,00379,00365,04365,00379,00777K21
18/05/20232,74%10,00375,00358,03358,00375,00547K15
17/05/20230,66%2,40365,00358,01358,00365,00616K16
16/05/2023-2,00%-7,39362,60365,02362,60365,02871K21
15/05/20230,02%0,09369,99361,07361,07369,9973K2
12/05/2023-0,02%-0,09369,90360,03360,00369,90582K16
11/05/20231,37%4,99369,99360,01360,00369,99146K4
10/05/20232,82%10,00365,00350,25350,00365,00743K18
08/05/20230,28%1,00355,00355,01355,00355,0171K2
05/05/2023-1,39%-4,99354,00356,12354,00356,50674K18
04/05/2023-2,28%-8,37358,99360,21358,99361,00935K23
03/05/2023-0,17%-0,64367,36361,00360,00367,36870K24
02/05/2023-1,08%-4,00368,00360,02355,00368,00939K24
28/04/20231,92%7,01372,00360,02359,01372,00800K22
27/04/20231,73%6,19364,99355,01355,00364,99144K4
26/04/2023-0,88%-3,19358,80359,00358,01360,96467K13
25/04/2023-0,82%-3,00361,99360,56360,00361,99541K15
24/04/2023-1,35%-5,00364,99360,13360,00364,99544K15
20/04/2023-1,34%-5,01369,99362,22360,00369,99620K17
13/04/20231,35%5,00375,00360,51360,00375,00550K14
11/04/2023-1,07%-4,00370,00360,01360,00370,00255K7
10/04/2023-6,96%-27,99374,00386,01370,00386,01936K25
06/04/20230,00%0,00401,99410,00401,99410,0081K2
05/04/2023-3,47%-14,44401,99407,23401,99407,23565K13
03/04/2023-2,93%-12,57416,43420,04416,43420,04251K6
31/03/2023-0,23%-0,99429,00421,00416,00429,00590K14
30/03/20232,62%10,99429,99431,00419,30431,00383K9
29/03/2023-2,56%-11,00419,00417,01415,00430,001M26
28/03/20230,00%0,00430,00420,11420,11430,00256K6
27/03/2023-0,46%-2,00430,00419,98415,00430,00759K18
23/03/2023-1,16%-5,05432,00434,00426,00434,00172K4
22/03/2023-2,88%-12,95437,05442,26437,05442,26263K6
21/03/20230,00%0,00450,00438,01438,01450,00179K3
14/03/20230,00%0,00450,00450,00450,00450,0045K1
13/03/20231,30%5,76450,00450,00450,00450,0045K1
10/03/2023-2,36%-10,76444,24444,24444,24444,2444K1
09/03/20230,00%0,00455,00455,00455,00455,0046K1
07/03/20231,11%5,00455,00455,00455,00455,0046K1
06/03/20230,01%0,04450,00450,00450,00450,0045K1
02/03/2023-0,01%-0,04449,96450,00440,17450,00223K5
01/03/20230,00%0,01450,00450,01441,01450,01314K7
28/02/20232,27%9,99449,99440,01440,00449,99178K4
27/02/20230,46%2,01440,00440,00440,00440,00132K3
24/02/2023-0,46%-2,01437,99440,00437,99440,0088K2
23/02/20230,05%0,20440,00440,00440,00440,0044K1
16/02/2023-0,05%-0,20439,80440,00439,80440,0088K2
15/02/20230,23%1,00440,00440,00440,00440,0044K1
14/02/2023-0,11%-0,50439,00436,06430,00439,00348K8
10/02/2023-2,33%-10,49439,50443,01435,00444,00881K19
09/02/20230,00%-0,01449,99441,01441,00450,00401K8
08/02/20231,63%7,20450,00450,00450,00450,0045K1
07/02/2023-2,68%-12,19442,80456,00442,80456,00356K8
06/02/2023-1,09%-5,01454,99448,63448,60454,99271K6
03/02/20230,00%0,00460,00441,00441,00460,00180K4
02/02/20230,00%0,00460,00441,00441,00460,0090K2
26/01/20230,00%0,00460,00460,00460,00460,0046K1
24/01/20230,00%0,00460,00460,00460,00460,0092K2
16/01/20232,22%10,01460,00450,00450,00488,98329K7
13/01/20230,00%-0,01449,99430,00430,00449,9988K2
10/01/2023-0,44%-2,00450,00450,00450,00450,0045K1
05/01/2023-3,42%-16,00452,00456,22449,18456,22317K6
03/01/20233,54%16,00468,00459,99459,99468,00232K5
02/01/2023-5,33%-25,47452,00460,01440,00460,01409K9
28/12/20220,37%1,77477,47477,47477,47477,4748K1
27/12/20220,15%0,70475,70475,00475,00475,7095K2
26/12/20220,00%0,00475,00491,00475,00491,0097K2
23/12/20222,15%10,00475,00465,00465,00475,00140K3
22/12/2022--465,00465,00465,00465,0046K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar