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: MOOO34

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/20220,95%2,06218,24219,00215,87219,00108K64
29/06/2022-5,16%-11,75216,18218,00216,18221,9561K15
28/06/20220,97%2,19227,93225,74225,74227,936792
27/06/2022-1,03%-2,34225,74228,16225,74229,0012K6
24/06/20223,45%7,60228,08224,98224,98229,4970K4
23/06/20223,61%7,68220,48219,78215,80222,2041K135
22/06/2022-9,70%-22,86212,80233,22212,00233,22333K22
21/06/20221,58%3,66235,66234,37231,00236,8038K163
20/06/2022-0,52%-1,22232,00232,00232,00232,0012K1
17/06/20221,22%2,82233,22232,30225,00234,1448K154
15/06/2022-3,65%-8,73230,40238,50228,24240,00106K265
14/06/2022-1,66%-4,03239,13238,00236,40239,13128K71
13/06/2022-0,32%-0,77243,16245,28238,56245,2893K58
10/06/20221,22%2,93243,93240,25240,25248,16148K44
09/06/2022-1,08%-2,62241,00244,32240,73244,3269K12
08/06/2022-7,32%-19,24243,62257,64242,50257,64112K180
07/06/20221,92%4,94262,86263,29261,55263,90111K251
06/06/2022-0,20%-0,52257,92257,85257,20258,4427K72
03/06/2022-0,60%-1,56258,44259,20257,11259,7450K149
02/06/20221,13%2,90260,00260,00255,00260,5278K154
01/06/20220,00%0,00257,10257,10257,10257,105141
31/05/2022-1,40%-3,64257,10258,70253,24258,7089K247
30/05/20220,98%2,54260,74259,22259,22260,744K3
27/05/2022-1,01%-2,63258,20259,22258,20260,2692K56
26/05/2022-0,23%-0,60260,83262,53260,16262,667K25
25/05/20224,53%11,33261,43254,74254,74261,4318K3
23/05/20220,43%1,06250,10248,00248,00250,80141K5
20/05/2022-0,33%-0,82249,04251,52248,00251,52205K5
19/05/2022-5,95%-15,82249,86258,18249,34258,18122K391
18/05/2022-1,07%-2,86265,68268,65265,68269,1786K224
17/05/2022-1,43%-3,89268,54269,00267,80270,0015K28
16/05/20221,82%4,86272,43268,00268,00275,6617K45
13/05/20220,18%0,48267,57270,50266,66270,5016K46
12/05/20220,34%0,91267,09270,82265,90270,82193K6
11/05/20220,38%1,02266,18266,61266,18266,61187K3
10/05/2022-7,43%-21,27265,16274,34260,00274,34448K24
09/05/20220,00%0,00286,43292,20286,43292,2070K3
06/05/20221,79%5,04286,43283,53283,53287,1953K18
05/05/20222,21%6,09281,39280,00280,00284,19189K63
04/05/20220,03%0,08275,30279,44275,30281,40343K134
03/05/2022-1,95%-5,47275,22279,19274,12279,1932K6
02/05/20222,11%5,79280,69280,84276,91282,5351K119
29/04/20220,12%0,32274,90275,00274,90275,67349K3
28/04/2022-1,02%-2,82274,58275,50274,58275,9343K3
27/04/20221,42%3,89277,40274,59274,05277,409K5
26/04/20221,94%5,21273,51273,24272,97276,66357K182
25/04/20220,48%1,28268,30268,30268,30268,303K1
22/04/20224,48%11,44267,02258,55258,55268,3272K7
20/04/2022-0,36%-0,92255,58257,13255,32257,136K4
19/04/2022-0,79%-2,05256,50256,50256,50256,507691
18/04/20220,04%0,11258,55258,55258,55258,553K1
14/04/2022-0,41%-1,06258,44258,44258,44258,442581
13/04/20221,57%4,00259,50257,50257,50259,505172
12/04/2022-0,39%-1,00255,50251,80251,80255,803K5
11/04/20220,41%1,06256,50255,06255,06257,7115K7
08/04/20221,03%2,60255,44257,66254,54257,6662K9
07/04/20220,00%0,00252,84252,84252,84252,8413K6
06/04/20222,28%5,64252,84251,76251,28252,8418K3
05/04/20221,90%4,61247,20247,20247,20247,207412
04/04/2022-1,64%-4,04242,59241,50241,50243,11139K10
01/04/2022-0,31%-0,76246,63249,00246,63249,0035K2
30/03/20221,04%2,54247,39246,55246,55247,397402
29/03/2022-1,44%-3,57244,85247,50243,50247,5053K13
28/03/2022-2,59%-6,60248,42252,00247,50252,0035K15
25/03/20221,30%3,27255,02254,50254,50255,0237K3
24/03/2022-3,94%-10,33251,75254,00250,89255,5066K16
23/03/20220,36%0,93262,08262,34262,08262,342K2
22/03/20220,67%1,74261,15259,50259,50263,5914K20
21/03/20220,91%2,34259,41258,90258,18259,4118K4
18/03/2022-1,61%-4,21257,07258,63257,07258,63483K4
17/03/20220,62%1,61261,28266,79259,48266,79203K7
16/03/2022-2,67%-7,12259,67262,44258,66263,2516K41
15/03/20224,07%10,44266,79264,42263,64266,7945K125
14/03/20220,41%1,04256,35255,48255,48258,1779K59
11/03/2022-0,92%-2,37255,31257,68255,31257,6844K3
10/03/20221,07%2,74257,68257,68257,68257,682571
09/03/2022-1,83%-4,76254,94257,40253,82257,66457K180
08/03/2022-3,91%-10,57259,70259,34258,74259,73347K6
07/03/20220,33%0,90270,27269,37267,57270,2743K4
04/03/20220,54%1,44269,37267,93266,26269,37158K6
03/03/2022-0,25%-0,67267,93268,60267,93268,6070K2
02/03/20222,07%5,44268,60263,16263,16275,0068K13
25/02/20223,16%8,05263,16255,11252,51267,50471K795
24/02/2022-2,45%-6,42255,11261,53251,25261,53103K13
23/02/20220,79%2,05261,53257,00256,36261,5333K11
22/02/2022-1,98%-5,24259,48260,17256,88260,17572K17
21/02/2022-0,63%-1,69264,72266,47260,96266,4731K5
18/02/20220,46%1,21266,41265,40262,71266,7691K7
17/02/20222,20%5,70265,20265,20265,20265,207951
16/02/20220,54%1,40259,50259,85259,50259,852K3
15/02/2022-0,83%-2,16258,10262,08258,10262,08176K4
14/02/2022-0,66%-1,74260,26263,64259,00263,642K6
11/02/2022-0,03%-0,08262,00259,94259,94263,451K3
10/02/2022-0,79%-2,08262,08264,42261,83264,424K3
09/02/2022-0,17%-0,45264,16264,80264,16264,8064K2
08/02/2022-0,15%-0,39264,61265,65264,61265,65202K2
07/02/2022-1,33%-3,58265,00264,88264,88267,292K4
04/02/20220,97%2,58268,58268,58268,58268,582681
03/02/2022-0,28%-0,75266,00267,30266,00268,0055K3
02/02/2022-0,30%-0,79266,75267,54266,75268,652K7
01/02/2022-1,41%-3,84267,54267,02267,02267,543K2
27/01/20221,22%3,27271,38271,38271,38271,38255K1
26/01/2022-0,74%-2,01268,11269,36268,11269,368052
25/01/20220,40%1,08270,12269,04268,10270,546K9
24/01/2022-1,74%-4,76269,04274,05269,04278,1088K9
21/01/20220,24%0,66273,80272,43272,43275,9452K4
20/01/2022-0,35%-0,97273,14271,35271,35273,143K3
19/01/2022-2,39%-6,72274,11274,11274,11274,115481
18/01/2022-0,59%-1,68280,83280,85280,83280,853K3
17/01/20220,76%2,13282,51280,27280,27282,572K5
14/01/20222,33%6,38280,38279,16279,16280,3822K6
13/01/2022-0,04%-0,11274,00274,00274,00274,005K1
12/01/2022-0,92%-2,54274,11276,65274,11276,659K3
11/01/2022-3,50%-10,04276,65283,91276,65283,9123K8
10/01/20222,33%6,54286,69286,72285,04287,5082K7
07/01/20220,33%0,91280,15281,68279,72281,684K4
06/01/2022-0,17%-0,48279,24280,84279,00282,096K6
05/01/20220,50%1,40279,72275,43275,24279,72236K4
04/01/20222,91%7,88278,32271,57271,57280,31178K7
03/01/20223,38%8,84270,44265,72265,72270,4417K2
30/12/2021-3,49%-9,47261,60266,71261,60266,71657K175
29/12/20212,92%7,70271,07270,00270,00271,0771K3
27/12/2021-0,26%-0,69263,37264,06263,37264,062K2
23/12/2021-0,04%-0,11264,06267,42264,06268,10392K6
22/12/2021-2,94%-7,99264,17268,76264,17268,76121K6
21/12/2021-1,68%-4,64272,16276,80272,15276,8025K6
20/12/20211,11%3,05276,80272,92272,84276,80163K7
17/12/20212,15%5,77273,75271,80271,80277,023K4
16/12/20212,12%5,56267,98262,42262,42268,9014K6
15/12/20211,64%4,23262,42258,70258,70262,7529K13
14/12/2021-0,02%-0,06258,19255,83255,83258,256K4
13/12/20211,76%4,46258,25254,39254,00258,25463K28
10/12/20212,65%6,54253,79250,50249,87253,792M31
09/12/2021--247,25247,00247,00247,2552K2


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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