Cotação atual, histórico e gráfico do papel: MODL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/08/2021 | -3,01% | -0,15 | 4,83 | 4,91 | 4,63 | 4,95 | 975K | 594 |
| 04/08/2021 | 3,75% | 0,18 | 4,98 | 4,86 | 4,80 | 5,04 | 345K | 261 |
| 03/08/2021 | 0,00% | 0,00 | 4,80 | 4,79 | 4,61 | 4,85 | 283K | 207 |
| 02/08/2021 | -0,62% | -0,03 | 4,80 | 4,90 | 4,70 | 5,19 | 386K | 226 |
| 30/07/2021 | -7,65% | -0,40 | 4,83 | 5,23 | 4,80 | 5,23 | 804K | 621 |
| 29/07/2021 | -1,69% | -0,09 | 5,23 | 5,35 | 5,23 | 5,39 | 156K | 108 |
| 28/07/2021 | -0,75% | -0,04 | 5,32 | 5,45 | 5,30 | 5,50 | 315K | 177 |
| 27/07/2021 | -4,46% | -0,25 | 5,36 | 5,51 | 5,34 | 5,65 | 380K | 287 |
| 26/07/2021 | 2,94% | 0,16 | 5,61 | 5,50 | 5,35 | 5,65 | 574K | 429 |
| 23/07/2021 | 0,00% | 0,00 | 5,45 | 5,54 | 5,37 | 5,54 | 128K | 104 |
| 22/07/2021 | -0,91% | -0,05 | 5,45 | 5,50 | 5,41 | 5,55 | 253K | 145 |
|
|
| 21/07/2021 | 2,61% | 0,14 | 5,50 | 5,39 | 5,33 | 5,65 | 1M | 607 |
| 20/07/2021 | 0,56% | 0,03 | 5,36 | 5,33 | 5,28 | 5,46 | 217K | 182 |
| 19/07/2021 | -3,44% | -0,19 | 5,33 | 5,41 | 5,22 | 5,58 | 739K | 547 |
| 16/07/2021 | 3,18% | 0,17 | 5,52 | 5,33 | 5,20 | 5,59 | 861K | 455 |
| 15/07/2021 | -2,73% | -0,15 | 5,35 | 5,59 | 5,31 | 5,59 | 767K | 508 |
| 14/07/2021 | -3,00% | -0,17 | 5,50 | 5,66 | 5,50 | 5,89 | 987K | 487 |
| 13/07/2021 | 1,80% | 0,10 | 5,67 | 5,61 | 5,30 | 5,75 | 1M | 700 |
| 12/07/2021 | -1,59% | -0,09 | 5,57 | 5,85 | 5,50 | 5,90 | 1M | 660 |
| 08/07/2021 | -2,41% | -0,14 | 5,66 | 5,68 | 5,50 | 5,92 | 1M | 619 |
| 07/07/2021 | 4,50% | 0,25 | 5,80 | 5,76 | 5,65 | 6,03 | 2M | 995 |
| 06/07/2021 | 2,97% | 0,16 | 5,55 | 5,30 | 5,27 | 5,60 | 799K | 525 |
| 05/07/2021 | -2,00% | -0,11 | 5,39 | 5,55 | 5,26 | 5,58 | 588K | 407 |
| 02/07/2021 | -3,00% | -0,17 | 5,50 | 5,55 | 5,40 | 5,70 | 1M | 510 |
| 01/07/2021 | 3,09% | 0,17 | 5,67 | 5,60 | 5,36 | 5,80 | 2M | 785 |
| 30/06/2021 | 7,42% | 0,38 | 5,50 | 5,22 | 5,15 | 5,80 | 4M | 2.033 |
| 29/06/2021 | 5,13% | 0,25 | 5,12 | 5,11 | 5,01 | 5,28 | 873K | 439 |
| 28/06/2021 | -4,51% | -0,23 | 4,87 | 5,09 | 4,85 | 5,40 | 2M | 910 |
| 25/06/2021 | 10,15% | 0,47 | 5,10 | 4,63 | 4,61 | 5,26 | 2M | 1.202 |
| 24/06/2021 | 3,12% | 0,14 | 4,63 | 4,57 | 4,51 | 4,73 | 933K | 392 |
| 23/06/2021 | 2,05% | 0,09 | 4,49 | 4,42 | 4,36 | 4,54 | 433K | 296 |
| 22/06/2021 | 0,23% | 0,01 | 4,40 | 4,43 | 4,33 | 4,49 | 211K | 154 |
| 21/06/2021 | -2,23% | -0,10 | 4,39 | 4,51 | 4,28 | 4,55 | 493K | 310 |
| 18/06/2021 | -3,02% | -0,14 | 4,49 | 4,63 | 4,43 | 4,69 | 386K | 288 |
| 17/06/2021 | -1,07% | -0,05 | 4,63 | 4,73 | 4,61 | 4,74 | 428K | 176 |
| 16/06/2021 | -0,43% | -0,02 | 4,68 | 4,67 | 4,66 | 4,91 | 1M | 496 |
| 15/06/2021 | 1,08% | 0,05 | 4,70 | 4,63 | 4,62 | 4,77 | 661K | 347 |
| 14/06/2021 | -1,48% | -0,07 | 4,65 | 4,80 | 4,64 | 4,80 | 554K | 366 |
| 11/06/2021 | -2,07% | -0,10 | 4,72 | 4,85 | 4,70 | 4,90 | 385K | 209 |
| 10/06/2021 | 0,00% | 0,00 | 4,82 | 4,81 | 4,80 | 4,97 | 389K | 180 |
| 09/06/2021 | 0,21% | 0,01 | 4,82 | 4,90 | 4,82 | 4,97 | 617K | 326 |
| 08/06/2021 | -1,43% | -0,07 | 4,81 | 4,97 | 4,81 | 5,00 | 977K | 452 |
| 07/06/2021 | -2,40% | -0,12 | 4,88 | 5,00 | 4,86 | 5,04 | 1M | 615 |
| 04/06/2021 | -5,12% | -0,27 | 5,00 | 5,52 | 5,00 | 5,64 | 6M | 2.642 |
| 02/06/2021 | -20,15% | -1,33 | 5,27 | 7,00 | 5,10 | 7,65 | 6M | 3.283 |
| 30/04/2021 | - | - | 6,60 | 6,70 | 5,14 | 6,70 | 3M | 1.361 |
Date,Open,High,Low,Close,Volume
05-Aug-21,4.91,4.95,4.63,4.83,974960
04-Aug-21,4.86,5.04,4.80,4.98,344939
03-Aug-21,4.79,4.85,4.61,4.80,282601
02-Aug-21,4.90,5.19,4.70,4.80,385609
30-Jul-21,5.23,5.23,4.80,4.83,803857
29-Jul-21,5.35,5.39,5.23,5.23,156023
28-Jul-21,5.45,5.50,5.30,5.32,315168
27-Jul-21,5.51,5.65,5.34,5.36,379596
26-Jul-21,5.50,5.65,5.35,5.61,573793
23-Jul-21,5.54,5.54,5.37,5.45,127982
22-Jul-21,5.50,5.55,5.41,5.45,252770
21-Jul-21,5.39,5.65,5.33,5.50,1079005
20-Jul-21,5.33,5.46,5.28,5.36,217271
19-Jul-21,5.41,5.58,5.22,5.33,738651
16-Jul-21,5.33,5.59,5.20,5.52,860516
15-Jul-21,5.59,5.59,5.31,5.35,766864
14-Jul-21,5.66,5.89,5.50,5.50,986913
13-Jul-21,5.61,5.75,5.30,5.67,1301539
12-Jul-21,5.85,5.90,5.50,5.57,1051958
08-Jul-21,5.68,5.92,5.50,5.66,1109387
07-Jul-21,5.76,6.03,5.65,5.80,2376635
06-Jul-21,5.30,5.60,5.27,5.55,798663
05-Jul-21,5.55,5.58,5.26,5.39,587772
02-Jul-21,5.55,5.70,5.40,5.50,1098148
01-Jul-21,5.60,5.80,5.36,5.67,1696861
30-Jun-21,5.22,5.80,5.15,5.50,4498584
29-Jun-21,5.11,5.28,5.01,5.12,873096
28-Jun-21,5.09,5.40,4.85,4.87,1960968
25-Jun-21,4.63,5.26,4.61,5.10,2248277
24-Jun-21,4.57,4.73,4.51,4.63,933267
23-Jun-21,4.42,4.54,4.36,4.49,433036
22-Jun-21,4.43,4.49,4.33,4.40,211097
21-Jun-21,4.51,4.55,4.28,4.39,493116
18-Jun-21,4.63,4.69,4.43,4.49,385633
17-Jun-21,4.73,4.74,4.61,4.63,428435
16-Jun-21,4.67,4.91,4.66,4.68,1390425
15-Jun-21,4.63,4.77,4.62,4.70,660673
14-Jun-21,4.80,4.80,4.64,4.65,553771
11-Jun-21,4.85,4.90,4.70,4.72,384985
10-Jun-21,4.81,4.97,4.80,4.82,388710
09-Jun-21,4.90,4.97,4.82,4.82,617074
08-Jun-21,4.97,5.00,4.81,4.81,977424
07-Jun-21,5.00,5.04,4.86,4.88,1053771
04-Jun-21,5.52,5.64,5.00,5.00,5630003
02-Jun-21,7.00,7.65,5.10,5.27,5729737
30-Apr-21,6.70,6.70,5.14,6.60,2910760
*exoneração de responsabilidade e termos de uso