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
21/06/20241,83%4,47248,15248,50248,15249,757K6
20/06/20240,52%1,27243,68243,68243,68243,684K1
19/06/2024-0,29%-0,71242,41243,13242,41243,13148K12
18/06/20241,40%3,36243,12243,12243,12243,124862
17/06/20240,57%1,35239,76240,48239,76240,484802
14/06/2024-2,69%-6,60238,41239,52238,32239,527K7
13/06/2024-1,01%-2,49245,01244,10244,10245,017K4
12/06/2024-1,10%-2,75247,50247,50247,50247,502471
10/06/20240,45%1,12250,25249,13249,13251,083K8
07/06/20240,86%2,13249,13246,50246,50249,134K5
06/06/2024-0,20%-0,50247,00247,00247,00247,004942
05/06/2024-0,15%-0,37247,50247,75247,00247,753K5
04/06/20242,26%5,47247,87244,80244,80247,87604K22
03/06/20243,27%7,68242,40234,72234,72242,401K4
28/05/20240,35%0,81234,72234,72234,72234,722341
27/05/20240,00%0,00233,91233,91233,91233,912331
24/05/2024-0,79%-1,87233,91233,91233,91233,911K1
23/05/2024-1,66%-3,98235,78236,16235,78236,161K2
22/05/20241,73%4,08239,76239,76239,76239,762391
21/05/20240,00%0,00235,68235,68235,68235,684711
20/05/20240,41%0,96235,68236,88235,68236,885K2
17/05/2024-0,53%-1,26234,72234,72234,72234,722341
15/05/20241,79%4,14235,98233,68233,68236,9036K5
10/05/20241,20%2,76231,84230,46230,46231,843K2
09/05/20241,72%3,87229,08229,08229,08229,087K1
08/05/20241,86%4,11225,21225,94225,21225,94225K21
06/05/20240,00%0,00221,10221,74221,10221,743K2
03/05/2024-1,73%-3,90221,10221,10221,00221,101K3
02/05/2024-1,19%-2,71225,00225,00225,00225,002K2
30/04/20241,57%3,53227,71227,71227,71227,71232K21
29/04/20240,98%2,18224,18223,30222,31224,84164K332
26/04/2024-0,91%-2,05222,00224,62222,00224,626682
25/04/20241,03%2,29224,05224,05224,05224,056721
24/04/20240,50%1,10221,76220,66220,66221,768853
22/04/20241,01%2,20220,66219,78219,78220,667K2
19/04/20242,69%5,73218,46218,46218,46218,463K2
15/04/20240,70%1,47212,73212,73212,73212,733K2
12/04/2024-0,01%-0,02211,26212,00211,26212,008K4
11/04/20242,55%5,26211,28210,00210,00211,284212
10/04/2024-1,99%-4,19206,02206,02206,02206,022061
09/04/2024-0,69%-1,47210,21211,68210,21211,688443
08/04/20240,61%1,28211,68211,68211,68211,682K1
05/04/20240,00%0,00210,40210,40210,40210,401K1
04/04/2024-2,54%-5,49210,40210,40210,40210,401K1
03/04/2024-0,97%-2,11215,89218,24215,89218,24195K19
02/04/2024-0,51%-1,12218,00218,00218,00218,002181
01/04/20240,10%0,22219,12219,12219,12219,121K2
28/03/20241,95%4,18218,90218,90218,90218,901K2
26/03/2024-0,13%-0,28214,72216,26214,72216,262K2
25/03/20240,44%0,94215,00215,00215,00215,002151
22/03/2024-4,71%-10,58214,06218,89214,06218,898K5
21/03/20241,53%3,39224,64221,25221,25224,646K8
20/03/2024-1,11%-2,49221,25223,86221,25223,866662
19/03/20242,21%4,84223,74226,16223,08226,60294K146
18/03/2024-0,45%-0,98218,90219,88218,90219,881K2
15/03/2024-0,05%-0,12219,88220,88219,88220,886K3
14/03/20242,80%6,00220,00214,00214,00221,3213K4
12/03/20241,70%3,58214,00214,00214,00214,007K1
11/03/20240,50%1,05210,42210,42210,42210,422101
08/03/20242,23%4,57209,37208,53208,11209,37100K7
07/03/2024-0,49%-1,00204,80205,80204,80205,802K5
06/03/20243,63%7,21205,80199,80199,80205,801K5
05/03/20241,68%3,29198,59197,50197,50198,597924
04/03/2024-3,98%-8,10195,30197,02195,30197,029834
29/02/20241,19%2,40203,40203,40203,40203,402031
28/02/2024-1,33%-2,70201,00201,00201,00201,001K1
26/02/2024-1,02%-2,10203,70203,28203,28203,706102
23/02/20241,88%3,80205,80205,00205,00205,8014K2
22/02/20241,00%2,00202,00200,00200,00202,0020K2
21/02/20240,20%0,40200,00200,00200,00200,006002
20/02/20241,10%2,18199,60198,20198,20199,605972
19/02/2024-1,49%-2,99197,42197,42197,42197,426K1
16/02/20240,00%0,00200,41200,41200,41200,414001
15/02/20240,41%0,81200,41200,41200,41200,414001
14/02/20240,11%0,21199,60200,40199,60200,606K5
09/02/20240,00%0,00199,39199,39199,39199,391991
08/02/2024-1,19%-2,41199,39199,39199,39199,391991
07/02/20240,00%0,00201,80201,80201,80201,802011
06/02/2024-1,49%-3,06201,80201,80201,80201,802011
05/02/20240,00%0,00204,86206,11204,86206,112K5
02/02/20242,43%4,86204,86203,46203,46204,862K2
01/02/20240,00%0,00200,00200,00200,00200,004001
30/01/20240,20%0,40200,00201,20200,00201,20100K3
29/01/20240,50%1,00199,60199,20199,20200,807K4
25/01/20240,36%0,71198,60197,60197,60198,607932
24/01/2024-1,06%-2,11197,89197,89197,89197,891K1
23/01/20240,60%1,20200,00200,00200,00200,002001
19/01/20240,10%0,20198,80198,80198,80198,803972
18/01/2024-1,68%-3,40198,60200,40198,60200,406K4
16/01/2024-0,68%-1,38202,00202,00202,00202,001K2
15/01/20240,19%0,38203,38203,38203,38203,382031
12/01/20240,50%1,00203,00202,00202,00203,002K2
11/01/20240,09%0,19202,00202,00202,00202,001K2
10/01/2024-1,27%-2,59201,81204,00201,60204,009K4
09/01/20240,42%0,85204,40205,77204,40205,771K5
08/01/20240,57%1,15203,55202,40202,40204,005K7
05/01/2024-1,27%-2,60202,40203,71202,40203,71125K8
03/01/20240,00%0,00205,00205,80202,63205,80183K103
02/01/20244,85%9,49205,00205,00205,00205,006151
28/12/20230,78%1,51195,51194,18194,18195,514K3
27/12/2023-0,41%-0,80194,00194,44194,00194,444K2
26/12/2023-1,32%-2,60194,80197,00194,80197,004K4
22/12/20230,20%0,40197,40197,40197,40197,401971
21/12/2023-1,01%-2,00197,00198,20196,00198,203K4
20/12/2023-4,10%-8,50199,00197,00197,00201,00100K104
15/12/2023-0,71%-1,49207,50209,87207,48209,872K4
14/12/20231,76%3,61208,99207,90207,90208,9921K3
13/12/2023-0,01%-0,02205,38206,43205,38206,431K2
12/12/20230,98%2,00205,40204,20203,60206,60116K148
08/12/20230,27%0,54203,40202,86202,40203,4037K103
06/12/2023-3,40%-7,14202,86201,81201,81202,861K3
05/12/2023-0,10%-0,21210,00210,50210,00210,635K5
04/12/20231,06%2,21210,21210,21210,21210,212101
01/12/20230,58%1,20208,00208,00208,00208,004161
30/11/20230,69%1,41206,80208,00206,00208,002K6
29/11/20231,13%2,29205,39206,00205,39206,007K2
28/11/20230,05%0,11203,10202,20200,00203,2025K31
24/11/20231,50%2,99202,99202,99202,99202,991K1
21/11/20230,51%1,01200,00190,00190,00200,003902
20/11/2023-0,60%-1,21198,99200,00198,99200,005K3
17/11/20231,11%2,20200,20199,00199,00200,209974
16/11/20231,33%2,60198,00198,00198,00198,001981
14/11/2023-0,56%-1,10195,40195,30195,30196,205863
10/11/2023-0,15%-0,30196,50195,60195,60196,5010K3
08/11/2023-0,51%-1,00196,80198,00196,80198,006K4
07/11/2023-0,35%-0,70197,80198,50197,80198,503K3
06/11/2023-0,75%-1,50198,50196,03196,03199,6031K7
03/11/20230,50%1,00200,00200,00200,00200,003K1
01/11/2023-2,07%-4,20199,00203,20198,60203,205K5
30/10/20232,63%5,20203,20198,00198,00203,202K4
27/10/20230,73%1,44198,00199,00198,00199,0010K4
26/10/2023-8,59%-18,48196,56208,11196,56208,1113K11
25/10/20231,19%2,52215,04215,04215,04215,042151
23/10/2023--212,52215,38212,52215,384K2


*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. (v4.8)
www.ibovx.com.br


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