Cotação atual, histórico e gráfico do papel: MOOO34

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 MOOO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,58%	1,20	208,00	208,00	208,00	208,00	416	1
30/11/2023	0,69%	1,41	206,80	208,00	206,00	208,00	2K	6
29/11/2023	1,13%	2,29	205,39	206,00	205,39	206,00	7K	2
28/11/2023	0,05%	0,11	203,10	202,20	200,00	203,20	25K	31
24/11/2023	1,50%	2,99	202,99	202,99	202,99	202,99	1K	1
21/11/2023	0,51%	1,01	200,00	190,00	190,00	200,00	390	2
20/11/2023	-0,60%	-1,21	198,99	200,00	198,99	200,00	5K	3
17/11/2023	1,11%	2,20	200,20	199,00	199,00	200,20	997	4
16/11/2023	1,33%	2,60	198,00	198,00	198,00	198,00	198	1
14/11/2023	-0,56%	-1,10	195,40	195,30	195,30	196,20	586	3
10/11/2023	-0,15%	-0,30	196,50	195,60	195,60	196,50	10K	3

08/11/2023	-0,51%	-1,00	196,80	198,00	196,80	198,00	6K	4
07/11/2023	-0,35%	-0,70	197,80	198,50	197,80	198,50	3K	3
06/11/2023	-0,75%	-1,50	198,50	196,03	196,03	199,60	31K	7
03/11/2023	0,50%	1,00	200,00	200,00	200,00	200,00	3K	1
01/11/2023	-2,07%	-4,20	199,00	203,20	198,60	203,20	5K	5
30/10/2023	2,63%	5,20	203,20	198,00	198,00	203,20	2K	4
27/10/2023	0,73%	1,44	198,00	199,00	198,00	199,00	10K	4
26/10/2023	-8,59%	-18,48	196,56	208,11	196,56	208,11	13K	11
25/10/2023	1,19%	2,52	215,04	215,04	215,04	215,04	215	1
23/10/2023	-1,33%	-2,86	212,52	215,38	212,52	215,38	4K	2
20/10/2023	-0,56%	-1,22	215,38	214,16	213,84	216,48	34K	141
19/10/2023	-0,55%	-1,20	216,60	216,92	216,60	216,92	2K	3
18/10/2023	0,37%	0,80	217,80	218,23	217,58	219,30	2K	6
16/10/2023	0,23%	0,49	217,00	216,26	216,26	217,00	23K	3
13/10/2023	-1,59%	-3,49	216,51	214,41	214,41	217,35	1K	4
10/10/2023	0,46%	1,00	220,00	220,00	220,00	220,00	220	1
09/10/2023	1,60%	3,45	219,00	218,24	218,24	219,00	3K	2
05/10/2023	1,67%	3,55	215,55	215,55	215,55	215,55	431	1
04/10/2023	0,45%	0,95	212,00	212,00	212,00	212,00	212	1
03/10/2023	-0,50%	-1,05	211,05	210,21	210,21	211,05	5K	7
02/10/2023	0,10%	0,21	212,10	212,10	212,10	212,10	424	1
29/09/2023	-0,30%	-0,63	211,89	210,63	210,63	212,40	1K	3
28/09/2023	1,08%	2,27	212,52	212,52	211,89	212,52	2K	3
27/09/2023	0,22%	0,46	210,25	211,05	210,25	211,05	81K	6
25/09/2023	-0,60%	-1,26	209,79	209,00	209,00	209,79	11K	4
21/09/2023	0,10%	0,21	211,05	211,05	211,05	211,05	634	3
20/09/2023	0,40%	0,84	210,84	209,00	209,00	211,47	9K	8
19/09/2023	-0,10%	-0,21	210,00	211,05	210,00	211,05	421	2
18/09/2023	-1,77%	-3,78	210,21	212,00	210,00	212,00	11K	6
15/09/2023	-1,35%	-2,93	213,99	214,20	213,99	214,20	642	2
14/09/2023	-0,70%	-1,54	216,92	213,00	213,00	216,92	23K	7
13/09/2023	-1,40%	-3,11	218,46	223,52	218,24	223,52	27K	6
12/09/2023	1,12%	2,45	221,57	222,00	221,57	222,00	66K	4
11/09/2023	-0,10%	-0,22	219,12	218,90	218,90	219,12	79K	2
08/09/2023	1,42%	3,08	219,34	217,20	217,20	219,34	25K	6
06/09/2023	-1,80%	-3,96	216,26	217,00	216,26	218,24	34K	3
05/09/2023	2,05%	4,42	220,22	219,60	219,60	220,22	36K	2
04/09/2023	-1,02%	-2,22	215,80	215,80	215,80	215,80	215	1
01/09/2023	-0,34%	-0,74	218,02	218,02	218,02	218,02	218	1
31/08/2023	1,55%	3,33	218,76	219,50	218,76	220,19	175K	8
30/08/2023	0,66%	1,42	215,43	216,30	215,43	216,30	5K	2
29/08/2023	-0,28%	-0,61	214,01	213,80	213,80	214,01	4K	3
28/08/2023	0,60%	1,29	214,62	213,33	213,33	214,62	2K	2
25/08/2023	0,90%	1,91	213,33	213,50	213,33	213,50	6K	3
24/08/2023	1,08%	2,26	211,42	210,68	210,68	211,42	1K	2
23/08/2023	-1,79%	-3,81	209,16	209,65	209,16	209,65	6K	3
21/08/2023	-0,28%	-0,60	212,97	213,17	212,04	214,36	42K	103
18/08/2023	0,27%	0,57	213,57	213,35	213,35	213,57	4K	2
17/08/2023	-0,56%	-1,19	213,00	213,00	213,00	213,00	213	1
15/08/2023	-0,58%	-1,26	214,19	214,78	214,19	214,78	428	2
14/08/2023	0,49%	1,05	215,45	216,50	215,45	216,50	4K	3
11/08/2023	0,00%	0,00	214,40	214,40	214,40	214,40	1K	1
10/08/2023	-1,62%	-3,52	214,40	215,15	213,87	215,15	22K	8
09/08/2023	0,91%	1,96	217,92	217,10	217,10	217,92	870	4
07/08/2023	0,38%	0,81	215,96	215,96	215,96	215,96	5K	2
04/08/2023	-0,76%	-1,65	215,15	215,09	213,70	215,15	80K	6
03/08/2023	1,59%	3,40	216,80	216,50	216,50	216,80	650	2
02/08/2023	-1,66%	-3,61	213,40	216,00	213,40	216,00	1K	3
01/08/2023	1,32%	2,82	217,01	214,19	214,19	219,45	870	3
31/07/2023	-0,91%	-1,97	214,19	216,15	214,19	216,15	39K	14
28/07/2023	0,32%	0,70	216,16	216,16	216,16	216,16	432	1
26/07/2023	-0,47%	-1,02	215,46	215,00	215,00	215,75	1K	3
25/07/2023	-0,69%	-1,51	216,48	215,14	213,67	216,48	83K	336
21/07/2023	-0,44%	-0,96	217,99	217,45	217,45	217,99	435	2
19/07/2023	0,00%	0,00	218,95	219,43	218,95	219,43	657	2
18/07/2023	0,21%	0,45	218,95	222,85	218,88	222,85	879	3
17/07/2023	0,23%	0,51	218,50	218,00	218,00	218,50	2K	2
14/07/2023	0,06%	0,14	217,99	219,56	217,99	219,56	7K	3
13/07/2023	-0,89%	-1,95	217,85	218,45	217,85	218,45	103K	6
12/07/2023	-0,48%	-1,05	219,80	221,00	219,80	221,00	10K	4
10/07/2023	-1,62%	-3,64	220,85	221,80	220,85	221,80	3K	2
07/07/2023	-1,69%	-3,86	224,49	224,09	224,09	224,49	448	2
06/07/2023	2,68%	5,96	228,35	224,62	224,62	228,35	677	3
05/07/2023	-0,04%	-0,08	222,39	222,47	222,39	222,47	50K	4
04/07/2023	0,52%	1,15	222,47	222,30	222,30	222,47	444	2
03/07/2023	1,62%	3,52	221,32	218,90	218,90	221,32	7K	2
30/06/2023	-0,05%	-0,10	217,80	217,80	217,80	217,80	3K	1
29/06/2023	2,28%	4,85	217,90	217,77	217,77	218,06	1K	4
28/06/2023	0,12%	0,25	213,05	213,88	213,05	213,88	640	2
27/06/2023	1,47%	3,08	212,80	212,24	212,24	212,80	5K	3
26/06/2023	0,17%	0,35	209,72	209,37	207,42	209,75	3K	7
23/06/2023	0,18%	0,37	209,37	210,86	206,45	211,89	175K	701
22/06/2023	-0,30%	-0,63	209,00	209,63	209,00	209,63	3K	3
21/06/2023	0,06%	0,13	209,63	209,83	209,63	209,83	2K	2
20/06/2023	-0,66%	-1,40	209,50	210,90	209,37	210,90	770K	57
19/06/2023	-1,33%	-2,85	210,90	213,07	210,90	213,07	8K	8
16/06/2023	0,59%	1,25	213,75	213,50	213,50	215,67	9K	8
15/06/2023	-0,42%	-0,90	212,50	213,26	212,50	213,26	5K	4
14/06/2023	-3,44%	-7,60	213,40	216,30	213,40	216,30	2K	5
13/06/2023	-0,13%	-0,29	221,00	217,87	217,87	221,00	5K	2
09/06/2023	0,00%	0,00	221,29	221,29	221,29	221,29	663	2
07/06/2023	0,82%	1,80	221,29	221,71	221,29	221,71	664	2
06/06/2023	-0,37%	-0,81	219,49	219,77	219,49	219,77	47K	2
05/06/2023	-1,72%	-3,85	220,30	223,08	220,30	223,08	16K	11
02/06/2023	0,00%	0,01	224,15	221,00	221,00	224,15	445	2
01/06/2023	1,06%	2,36	224,14	225,19	224,14	225,28	4K	5
31/05/2023	0,00%	-0,01	221,78	221,78	221,78	221,78	221	1
30/05/2023	0,60%	1,33	221,79	222,37	221,79	222,50	25K	7
29/05/2023	-2,39%	-5,40	220,46	220,46	220,46	220,46	440	1
26/05/2023	0,83%	1,86	225,86	226,32	225,86	226,32	3K	4
25/05/2023	0,13%	0,29	224,00	224,00	224,00	224,00	11K	1
24/05/2023	-0,09%	-0,21	223,71	222,00	222,00	223,71	2K	4
23/05/2023	-0,48%	-1,08	223,92	223,92	223,92	223,92	11K	1
19/05/2023	0,00%	0,00	225,00	226,00	225,00	226,00	3K	2
18/05/2023	0,90%	2,00	225,00	221,72	221,72	225,00	5K	2
17/05/2023	-0,67%	-1,50	223,00	223,00	223,00	223,00	11K	1
16/05/2023	0,76%	1,70	224,50	224,50	224,50	224,50	224	1
15/05/2023	-0,32%	-0,72	222,80	224,82	222,79	225,26	3K	5
12/05/2023	-1,07%	-2,42	223,52	223,79	223,52	225,00	4K	5
10/05/2023	-2,82%	-6,56	225,94	237,15	225,94	237,15	24K	4
09/05/2023	-0,23%	-0,53	232,50	232,96	232,50	232,96	697	2
08/05/2023	1,01%	2,34	233,03	233,03	233,03	233,03	233	1
05/05/2023	-0,60%	-1,39	230,69	232,53	230,69	232,53	5K	3
03/05/2023	-1,83%	-4,32	232,08	236,40	232,08	236,40	5K	3
02/05/2023	-0,23%	-0,54	236,40	236,40	236,40	236,40	4K	3
28/04/2023	0,88%	2,06	236,94	237,85	236,21	237,85	1K	4
27/04/2023	-1,77%	-4,24	234,88	232,00	232,00	234,88	4K	5
26/04/2023	1,88%	4,42	239,12	239,12	239,12	239,12	239	1
24/04/2023	0,43%	1,01	234,70	234,60	234,40	235,48	5K	6
20/04/2023	-0,68%	-1,60	233,69	233,69	233,69	233,69	233	1
19/04/2023	2,75%	6,29	235,29	234,50	234,50	235,29	85K	3
18/04/2023	1,31%	2,97	229,00	227,74	227,74	229,00	1K	2
17/04/2023	-	-	226,03	226,03	226,03	226,03	1K	2

Date,Open,High,Low,Close,Volume
01-Dec-23,208.00,208.00,208.00,208.00,416
30-Nov-23,208.00,208.00,206.00,206.80,1864
29-Nov-23,206.00,206.00,205.39,205.39,7415
28-Nov-23,202.20,203.20,200.00,203.10,24513
24-Nov-23,202.99,202.99,202.99,202.99,1014
21-Nov-23,190.00,200.00,190.00,200.00,390
20-Nov-23,200.00,200.00,198.99,198.99,5373
17-Nov-23,199.00,200.20,199.00,200.20,997
16-Nov-23,198.00,198.00,198.00,198.00,198
14-Nov-23,195.30,196.20,195.30,195.40,586
10-Nov-23,195.60,196.50,195.60,196.50,9816
08-Nov-23,198.00,198.00,196.80,196.80,6134
07-Nov-23,198.50,198.50,197.80,197.80,2776
06-Nov-23,196.03,199.60,196.03,198.50,31128
03-Nov-23,200.00,200.00,200.00,200.00,3200
01-Nov-23,203.20,203.20,198.60,199.00,4785
30-Oct-23,198.00,203.20,198.00,203.20,2212
27-Oct-23,199.00,199.00,198.00,198.00,9916
26-Oct-23,208.11,208.11,196.56,196.56,13234
25-Oct-23,215.04,215.04,215.04,215.04,215
23-Oct-23,215.38,215.38,212.52,212.52,4465
20-Oct-23,214.16,216.48,213.84,215.38,34497
19-Oct-23,216.92,216.92,216.60,216.60,1735
18-Oct-23,218.23,219.30,217.58,217.80,2405
16-Oct-23,216.26,217.00,216.26,217.00,22925
13-Oct-23,214.41,217.35,214.41,216.51,1300
10-Oct-23,220.00,220.00,220.00,220.00,220
09-Oct-23,218.24,219.00,218.24,219.00,3274
05-Oct-23,215.55,215.55,215.55,215.55,431
04-Oct-23,212.00,212.00,212.00,212.00,212
03-Oct-23,210.21,211.05,210.21,211.05,4631
02-Oct-23,212.10,212.10,212.10,212.10,424
29-Sep-23,210.63,212.40,210.63,211.89,1271
28-Sep-23,212.52,212.52,211.89,212.52,2121
27-Sep-23,211.05,211.05,210.25,210.25,81368
25-Sep-23,209.00,209.79,209.00,209.79,11304
21-Sep-23,211.05,211.05,211.05,211.05,634
20-Sep-23,209.00,211.47,209.00,210.84,9490
19-Sep-23,211.05,211.05,210.00,210.00,421
18-Sep-23,212.00,212.00,210.00,210.21,11218
15-Sep-23,214.20,214.20,213.99,213.99,642
14-Sep-23,213.00,216.92,213.00,216.92,23247
13-Sep-23,223.52,223.52,218.24,218.46,26885
12-Sep-23,222.00,222.00,221.57,221.57,66314
11-Sep-23,218.90,219.12,218.90,219.12,79059
08-Sep-23,217.20,219.34,217.20,219.34,24890
06-Sep-23,217.00,218.24,216.26,216.26,33817
05-Sep-23,219.60,220.22,219.60,220.22,36237
04-Sep-23,215.80,215.80,215.80,215.80,215
01-Sep-23,218.02,218.02,218.02,218.02,218
31-Aug-23,219.50,220.19,218.76,218.76,175032
30-Aug-23,216.30,216.30,215.43,215.43,4541
29-Aug-23,213.80,214.01,213.80,214.01,4278
28-Aug-23,213.33,214.62,213.33,214.62,2359
25-Aug-23,213.50,213.50,213.33,213.33,6191
24-Aug-23,210.68,211.42,210.68,211.42,1056
23-Aug-23,209.65,209.65,209.16,209.16,6074
21-Aug-23,213.17,214.36,212.04,212.97,41713
18-Aug-23,213.35,213.57,213.35,213.57,3627
17-Aug-23,213.00,213.00,213.00,213.00,213
15-Aug-23,214.78,214.78,214.19,214.19,428
14-Aug-23,216.50,216.50,215.45,215.45,3665
11-Aug-23,214.40,214.40,214.40,214.40,1286
10-Aug-23,215.15,215.15,213.87,214.40,21890
09-Aug-23,217.10,217.92,217.10,217.92,870
07-Aug-23,215.96,215.96,215.96,215.96,4535
04-Aug-23,215.09,215.15,213.70,215.15,79543
03-Aug-23,216.50,216.80,216.50,216.80,650
02-Aug-23,216.00,216.00,213.40,213.40,1074
01-Aug-23,214.19,219.45,214.19,217.01,870
31-Jul-23,216.15,216.15,214.19,214.19,39187
28-Jul-23,216.16,216.16,216.16,216.16,432
26-Jul-23,215.00,215.75,215.00,215.46,1291
25-Jul-23,215.14,216.48,213.67,216.48,83105
21-Jul-23,217.45,217.99,217.45,217.99,435
19-Jul-23,219.43,219.43,218.95,218.95,657
18-Jul-23,222.85,222.85,218.88,218.95,879
17-Jul-23,218.00,218.50,218.00,218.50,2398
14-Jul-23,219.56,219.56,217.99,217.99,6763
13-Jul-23,218.45,218.45,217.85,217.85,102630
12-Jul-23,221.00,221.00,219.80,219.80,9719
10-Jul-23,221.80,221.80,220.85,220.85,2651
07-Jul-23,224.09,224.49,224.09,224.49,448
06-Jul-23,224.62,228.35,224.62,228.35,677
05-Jul-23,222.47,222.47,222.39,222.39,49593
04-Jul-23,222.30,222.47,222.30,222.47,444
03-Jul-23,218.90,221.32,218.90,221.32,6834
30-Jun-23,217.80,217.80,217.80,217.80,2831
29-Jun-23,217.77,218.06,217.77,217.90,1307
28-Jun-23,213.88,213.88,213.05,213.05,640
27-Jun-23,212.24,212.80,212.24,212.80,4681
26-Jun-23,209.37,209.75,207.42,209.72,2513
23-Jun-23,210.86,211.89,206.45,209.37,175408
22-Jun-23,209.63,209.63,209.00,209.00,2513
21-Jun-23,209.83,209.83,209.63,209.63,2307
20-Jun-23,210.90,210.90,209.37,209.50,769797
19-Jun-23,213.07,213.07,210.90,210.90,8444
16-Jun-23,213.50,215.67,213.50,213.75,9195
15-Jun-23,213.26,213.26,212.50,212.50,4889
14-Jun-23,216.30,216.30,213.40,213.40,1928
13-Jun-23,217.87,221.00,217.87,221.00,4855
09-Jun-23,221.29,221.29,221.29,221.29,663
07-Jun-23,221.71,221.71,221.29,221.29,664
06-Jun-23,219.77,219.77,219.49,219.49,47410
05-Jun-23,223.08,223.08,220.30,220.30,15926
02-Jun-23,221.00,224.15,221.00,224.15,445
01-Jun-23,225.19,225.28,224.14,224.14,4049
31-May-23,221.78,221.78,221.78,221.78,221
30-May-23,222.37,222.50,221.79,221.79,25359
29-May-23,220.46,220.46,220.46,220.46,440
26-May-23,226.32,226.32,225.86,225.86,2713
25-May-23,224.00,224.00,224.00,224.00,11200
24-May-23,222.00,223.71,222.00,223.71,1784
23-May-23,223.92,223.92,223.92,223.92,11196
19-May-23,226.00,226.00,225.00,225.00,2935
18-May-23,221.72,225.00,221.72,225.00,4659
17-May-23,223.00,223.00,223.00,223.00,11150
16-May-23,224.50,224.50,224.50,224.50,224
15-May-23,224.82,225.26,222.79,222.80,3137
12-May-23,223.79,225.00,223.52,223.52,4266
10-May-23,237.15,237.15,225.94,225.94,23746
09-May-23,232.96,232.96,232.50,232.50,697
08-May-23,233.03,233.03,233.03,233.03,233
05-May-23,232.53,232.53,230.69,230.69,4617
03-May-23,236.40,236.40,232.08,232.08,5400
02-May-23,236.40,236.40,236.40,236.40,3782
28-Apr-23,237.85,237.85,236.21,236.94,1185
27-Apr-23,232.00,234.88,232.00,234.88,4209
26-Apr-23,239.12,239.12,239.12,239.12,239
24-Apr-23,234.60,235.48,234.40,234.70,5398
20-Apr-23,233.69,233.69,233.69,233.69,233
19-Apr-23,234.50,235.29,234.50,235.29,85174
18-Apr-23,227.74,229.00,227.74,229.00,1143
17-Apr-23,226.03,226.03,226.03,226.03,1353

*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: MOOO34