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
menu


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
02/05/2025-0,92%-2,20237,79239,00220,00239,00228K9
30/04/20256,19%13,99239,99239,99239,99239,9924K1
25/04/2025-1,73%-3,99226,00230,00220,00230,00247K7
24/04/2025-8,00%-20,00229,99230,00220,01230,00136K4
10/04/20255,04%11,99249,99220,00220,00249,99520K17
09/04/20252,59%6,00238,00239,00233,00245,00263K9
08/04/20252,65%6,00232,00232,00232,00232,0046K2
07/04/2025-13,07%-33,98226,00220,00220,00226,0067K3
03/04/2025-1,52%-4,01259,98259,99259,98259,99104K3
01/04/20252,52%6,50263,99257,49257,49263,99104K4
31/03/2025-0,20%-0,51257,49269,99242,55269,99307K11
28/03/2025-3,00%-7,97258,00269,99250,00269,99155K6
27/03/2025-3,29%-9,04265,97289,00250,00300,002M56
26/03/2025-11,29%-34,99275,01274,99260,10300,00635K23
25/03/20253,33%10,00310,00310,00310,00310,0031K1
24/03/202511,11%30,00300,00282,00260,00300,00195K7
21/03/2025-9,40%-28,00270,00271,01250,00271,01182K5
19/03/2025-0,67%-2,00298,00298,00298,00298,0030K1
18/03/20257,14%20,00300,00282,00282,00305,00117K4
17/03/20250,00%0,00280,00280,00280,00280,00112K3
14/03/20250,00%0,01280,00279,99279,99280,00112K4
13/03/2025-15,92%-53,01279,99310,00279,99319,00294K9
12/03/2025-21,83%-92,99333,00350,00325,07350,00201K6
07/03/20251,43%5,99425,99400,00390,00425,99321K6
06/03/2025-2,33%-10,00420,00430,00420,00430,00169K2
05/03/20257,50%30,00430,00399,20399,20430,00208K4
27/12/2024-2,68%-11,00400,00400,00400,00400,0040K1
12/11/20242,75%11,00411,00411,00411,00411,0041K1
31/10/20240,12%0,49400,00400,00400,00400,0040K1
02/10/20240,41%1,64399,51350,00350,00399,51187K5
08/08/20240,73%2,87397,87397,87397,87397,8740K1
08/07/20241,28%5,00395,00395,00395,00395,0040K1
05/07/2024-2,01%-8,00390,00389,99389,99390,01429K9
23/05/20240,76%3,00398,00398,00398,00398,0040K1
22/05/20241,28%5,00395,00395,00395,00395,0040K1
07/05/2024-2,48%-9,92390,00390,00390,00390,00117K1
06/05/2024-0,01%-0,02399,92390,00390,00399,92237K4
03/05/20240,99%3,94399,94399,99399,94400,00160K4
02/05/20240,26%1,01396,00395,00395,00396,0079K2
26/04/20241,59%6,19394,99394,99394,99394,9939K1
23/04/20242,05%7,82388,80388,79388,79388,8078K2
19/04/2024-3,79%-15,02380,98350,00350,00380,9873K2
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--429,00421,00416,00429,00590K14


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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