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: MORE11

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
29/11/2023-0,45%-0,3474,9875,4074,1875,93615K3.393
28/11/2023-0,89%-0,6875,3276,0075,0276,30377K1.432
27/11/20231,12%0,8476,0075,4975,2176,79762K3.438
24/11/2023-0,12%-0,0975,1675,5075,1676,783M8.067
23/11/2023-0,13%-0,1075,2575,3574,9075,60816K1.540
22/11/2023-1,25%-0,9575,3576,2875,2576,28786K760
21/11/20231,73%1,3076,3075,1075,1076,652M21.606
20/11/2023-0,48%-0,3675,0075,1374,3476,23801K2.079
17/11/2023-1,99%-1,5375,3676,8575,0176,852M1.061
16/11/2023-0,23%-0,1876,8977,0776,2377,204M785
14/11/20230,06%0,0577,0776,6676,6677,201M771
13/11/20230,06%0,0577,0276,0576,0577,83930K3.011
10/11/20230,80%0,6176,9776,3075,9177,301M3.046
09/11/20232,37%1,7776,3674,0074,0076,841M1.813
08/11/2023-0,51%-0,3874,5974,8974,5075,00450K3.471
07/11/20231,72%1,2774,9773,7072,5275,001M3.513
06/11/20230,26%0,1973,7073,5173,4074,40758K1.215
03/11/20230,98%0,7173,5173,2772,8073,68544K373
01/11/2023-1,03%-0,7672,8073,5671,3573,56996K2.354
31/10/20230,10%0,0773,5673,5272,5573,80355K758
30/10/2023-0,65%-0,4873,4973,6873,2573,90305K365
27/10/2023-0,38%-0,2873,9774,2573,6674,25520K1.561
26/10/20230,86%0,6374,2573,6273,6274,39185K492
25/10/2023-0,45%-0,3373,6273,9573,5874,38230K564
24/10/2023-0,46%-0,3473,9574,3073,8774,38493K513
23/10/20230,62%0,4674,2973,8073,7174,38300K910
20/10/2023-0,19%-0,1473,8373,9473,3674,38519K2.946
19/10/2023-0,03%-0,0273,9773,9873,2673,98430K2.091
18/10/2023-0,27%-0,2073,9974,2073,6874,20246K728
17/10/20230,65%0,4874,1974,0073,7974,26349K298
16/10/20230,01%0,0173,7173,5073,0973,80317K1.282
13/10/20230,14%0,1073,7073,6273,6074,20315K700
11/10/2023-0,15%-0,1173,6074,3873,4974,38363K904
10/10/20230,59%0,4373,7173,2973,2974,30202K1.039
09/10/2023-0,33%-0,2473,2873,1273,1274,07213K656
06/10/2023-0,05%-0,0473,5273,5673,2774,52416K1.621
05/10/20230,40%0,2973,5673,3073,3074,49620K1.068
04/10/2023-0,99%-0,7373,2773,3173,1873,96451K1.716
03/10/2023-0,56%-0,4274,0074,4073,2574,89342K794
02/10/2023-0,75%-0,5674,4274,3473,0975,31473K2.267
29/09/20232,57%1,8874,9873,1872,8675,64549K2.800
28/09/20230,27%0,2073,1072,9072,5173,55521K607
27/09/2023-1,49%-1,1072,9075,1472,3475,14813K2.042
26/09/2023-0,67%-0,5074,0074,5073,5275,15679K2.159
25/09/2023-1,44%-1,0974,5075,5873,9875,58271K1.183
22/09/20230,32%0,2475,5975,3575,1676,44409K2.580
21/09/2023-0,50%-0,3875,3575,7375,1776,00505K3.506
20/09/20230,53%0,4075,7375,4075,3176,50731K3.273
19/09/20230,08%0,0675,3375,8275,2276,65522K1.561
18/09/2023-1,09%-0,8375,2776,1075,0376,99528K2.727
15/09/2023-0,33%-0,2576,1075,7575,5476,80839K1.913
14/09/2023-0,91%-0,7076,3577,0476,1677,04778K3.187
13/09/20230,46%0,3577,0577,0076,5877,07307K667
12/09/2023-0,45%-0,3576,7077,0576,5677,05347K813
11/09/2023-0,30%-0,2377,0577,1177,0577,52148K318
08/09/20230,76%0,5877,2876,6576,0077,63555K2.432
06/09/20230,39%0,3076,7076,6776,0876,75276K1.068
05/09/20230,29%0,2276,4076,1675,4576,65364K1.774
04/09/20230,01%0,0176,1876,1775,9976,49243K456
01/09/2023-0,24%-0,1876,1776,0176,0076,60646K3.282
31/08/2023-0,12%-0,0976,3576,1076,0476,70375K877
30/08/20230,05%0,0476,4476,4076,0176,44279K670
29/08/20230,98%0,7476,4075,6775,6676,44316K2.010
28/08/2023-1,10%-0,8475,6676,5075,5176,50713K1.294
25/08/20230,22%0,1776,5076,3376,1876,66257K1.021
24/08/20230,42%0,3276,3376,0176,0176,67151K466
23/08/2023-1,12%-0,8676,0176,3076,0176,48271K607
22/08/20230,93%0,7176,8776,1676,0077,80544K1.383
21/08/2023-0,42%-0,3276,1676,4876,0076,48452K626
18/08/20230,12%0,0976,4876,3976,1676,66271K1.581
17/08/20230,69%0,5276,3976,0175,8976,44514K2.441
16/08/20230,37%0,2875,8775,5974,7176,60647K909
15/08/20230,51%0,3875,5975,4474,7075,60754K3.194
14/08/2023-1,40%-1,0775,2176,0075,1676,17434K3.027
11/08/2023-0,07%-0,0576,2876,3475,9277,00562K3.373
10/08/2023-0,09%-0,0776,3375,9875,8776,392M3.602
09/08/20230,66%0,5076,4075,9075,7776,63620K4.512
08/08/2023-0,46%-0,3575,9076,2575,7776,29363K2.764
07/08/20230,33%0,2576,2576,0075,6876,35544K2.342
04/08/2023-0,22%-0,1776,0076,1775,8076,74734K2.366
03/08/20230,20%0,1576,1776,7575,8176,75766K3.048
02/08/20230,07%0,0576,0276,4275,5377,24771K3.106
01/08/20230,17%0,1375,9775,8075,1376,49989K2.694
31/07/20230,90%0,6875,8475,3975,0176,00875K2.516
28/07/20230,20%0,1575,1674,4574,4575,48466K2.489
27/07/20230,09%0,0775,0174,9474,1975,26475K2.435
26/07/20230,28%0,2174,9475,2974,2775,29388K1.705
25/07/20230,40%0,3074,7374,4374,2675,57745K2.471
24/07/20230,16%0,1274,4374,3074,0674,90601K1.765
21/07/20230,42%0,3174,3174,2973,4574,32293K1.187
20/07/20230,82%0,6074,0073,8173,2374,28476K2.298
19/07/2023-1,21%-0,9073,4073,4773,1274,47912K2.027
18/07/20231,71%1,2574,3073,0573,0574,48585K2.007
17/07/2023-1,40%-1,0473,0574,0072,4774,761M4.039
14/07/2023-0,82%-0,6174,0973,9373,6574,67244K813
13/07/20230,47%0,3574,7074,3573,9775,35438K2.507
12/07/2023-0,87%-0,6574,3574,9974,3576,00531K2.071
11/07/20231,63%1,2075,0073,7873,5275,50532K1.806
10/07/20231,28%0,9373,8073,7473,0074,48260K797
07/07/20230,41%0,3072,8772,5772,4474,45454K1.483
06/07/2023-0,15%-0,1172,5772,6872,3372,95373K2.400
05/07/2023-0,57%-0,4272,6873,0971,7073,10662K1.346
04/07/20231,74%1,2573,1071,9271,4273,10408K529
03/07/2023-1,44%-1,0571,8572,9071,0073,10902K2.589
30/06/20231,96%1,4072,9071,5771,0073,07330K706
29/06/20232,41%1,6871,5069,8269,8271,50664K1.221
28/06/20230,01%0,0169,8269,8069,4069,97199K623
27/06/20230,16%0,1169,8170,5369,1670,53628K4.741
26/06/2023-0,23%-0,1669,7069,8569,0769,86438K2.336
23/06/20230,24%0,1769,8670,3869,1970,38334K2.154
22/06/20230,11%0,0869,6969,7668,9170,45451K2.143
21/06/2023-1,50%-1,0669,6170,5468,9071,00360K894
20/06/20232,87%1,9770,6768,9968,5270,85247K599
19/06/2023-0,42%-0,2968,7068,9868,4769,16299K807
16/06/20230,31%0,2168,9968,7868,2068,99179K916
15/06/20230,67%0,4668,7867,7267,0069,20528K1.836
14/06/2023-1,39%-0,9668,3269,0568,0069,27236K626
13/06/20232,03%1,3869,2867,8367,8369,28311K493
12/06/2023-0,61%-0,4267,9068,5167,2368,51292K1.391
09/06/20230,32%0,2268,3268,1167,6568,74199K381
07/06/20231,26%0,8568,1067,3166,5368,97614K1.459
06/06/20230,04%0,0367,2567,6467,0067,75105K392
05/06/2023-0,62%-0,4267,2268,0067,1368,50189K497
02/06/20232,11%1,4067,6466,2465,7367,97345K983
01/06/20230,64%0,4266,2465,8264,5466,27569K2.336
31/05/2023-0,11%-0,0765,8265,8965,2966,28480K752
30/05/2023-0,81%-0,5465,8965,7965,5166,43178K656
29/05/2023-0,15%-0,1066,4366,5365,4667,39270K547
26/05/20230,59%0,3966,5366,0065,8466,71253K763
25/05/20231,60%1,0466,1465,0964,5466,24241K1.152
24/05/20230,39%0,2565,1064,8564,1265,38449K3.623
23/05/20230,67%0,4364,8564,5064,1164,98329K2.151
22/05/2023-0,53%-0,3464,4264,8063,9965,59710K1.515
19/05/2023--64,7665,7964,4865,972M1.659


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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