papéis
login
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
22/07/2021-1,06%-0,9488,0089,5886,4789,58951K845
21/07/2021-0,88%-0,7988,9489,9088,9289,90543K394
20/07/2021-0,18%-0,1689,7389,8988,4990,00763K608
19/07/2021-0,08%-0,0789,8990,0089,2890,00334K318
16/07/20210,25%0,2289,9690,0089,1090,00307K317
15/07/2021-0,36%-0,3289,7489,8888,3390,80732K722
14/07/2021-0,63%-0,5790,0690,0589,9191,151M730
13/07/20210,18%0,1690,6388,8188,8191,841M913
12/07/20211,66%1,4890,4789,7688,0091,001M937
08/07/20210,83%0,7388,9989,8387,8489,83565K559
07/07/2021-1,93%-1,7488,2689,9087,0189,90866K680
06/07/20210,92%0,8290,0089,1887,5290,00795K793
05/07/20210,20%0,1889,1889,1587,1489,18619K511
02/07/20210,85%0,7589,0088,2585,3189,351M639
01/07/2021-0,62%-0,5588,2589,7985,0089,79938K693
30/06/20211,94%1,6988,8087,5085,0089,90837K318
29/06/20211,93%1,6587,1185,4683,3987,85330K272
28/06/2021-3,96%-3,5285,4687,3079,0089,392M1.636
25/06/2021-2,11%-1,9288,9890,9083,0090,901M720
24/06/2021-0,11%-0,1090,9089,2289,2290,96577K587
23/06/20210,75%0,6891,0090,8989,6191,00553K507
22/06/2021-0,69%-0,6390,3290,6088,0091,00901K1.088
21/06/20210,51%0,4690,9590,8990,0090,951M418
18/06/2021-0,48%-0,4490,4990,9389,6090,94549K569
17/06/20210,34%0,3190,9389,6289,6290,95746K636
16/06/20210,13%0,1290,6290,3089,1390,94490K614
15/06/2021-0,49%-0,4590,5091,9989,0496,98359K405
14/06/2021-0,04%-0,0490,9590,9989,7490,991M548
11/06/20211,40%1,2690,9989,9889,0290,99599K574
10/06/2021-0,17%-0,1589,7389,9089,0090,25372K313
09/06/2021-0,10%-0,0989,8889,0089,0090,12546K882
08/06/20211,56%1,3889,9788,8988,1091,00527K532
07/06/2021-0,46%-0,4188,5990,0088,0090,00995K395
04/06/20211,18%1,0489,0087,0387,0189,40555K327
02/06/2021-1,61%-1,4487,9689,4087,1489,40490K1.284
01/06/2021-2,30%-2,1089,4090,0087,6090,00338K196
31/05/20214,67%4,0891,5087,4686,0191,502M1.148
28/05/2021-0,63%-0,5587,4287,3286,1088,00820K311
27/05/2021-0,01%-0,0187,9788,4987,0188,49286K211
26/05/2021-0,53%-0,4787,9888,6686,5289,60520K329
25/05/20210,63%0,5588,4587,9087,4089,04464K657
24/05/20212,21%1,9087,9086,0185,0588,00690K756
21/05/20210,06%0,0586,0086,0085,0586,00376K929
20/05/2021-0,29%-0,2585,9586,2585,3186,50481K112
19/05/20210,23%0,2086,2086,0086,0086,50280K104
18/05/2021-2,05%-1,8086,0086,6285,5587,54439K168
17/05/2021-0,22%-0,1987,8088,0085,1388,00678K250
14/05/2021-1,65%-1,4887,9989,3887,0790,28263K181
13/05/20210,98%0,8789,4788,6088,5089,47251K75
12/05/20210,11%0,1088,6088,9088,0088,90146K253
11/05/2021-1,60%-1,4488,5089,8088,0089,80839K356
10/05/2021-0,07%-0,0689,9490,2488,2890,49228K174
07/05/2021-1,75%-1,6090,0091,6090,0091,75333K233
06/05/20210,11%0,1091,6091,5090,1792,49321K96
05/05/2021-1,45%-1,3591,5092,5091,0295,00344K77
04/05/2021-0,68%-0,6492,8593,4990,3093,49233K139
03/05/2021-0,43%-0,4093,4994,8992,0094,90515K161
30/04/20215,49%4,8993,8989,0089,0094,052M561
29/04/2021-1,11%-1,0089,0090,0088,2891,96577K202
28/04/2021-2,06%-1,8990,0091,8989,3591,98679K458
27/04/2021-0,66%-0,6191,8991,1090,0792,00477K193
26/04/2021-1,60%-1,5092,5092,5690,5094,00334K171
23/04/2021-0,98%-0,9394,0093,2793,2795,50272K98
22/04/20212,01%1,8794,9394,4993,1095,00815K205
20/04/2021-2,34%-2,2393,0695,0093,0495,491M271
19/04/2021-0,74%-0,7195,2996,0093,5196,501M393
16/04/20210,00%0,0096,0096,0095,9996,50301K162
15/04/2021-1,03%-1,0096,0096,9994,0197,50811K1.427
14/04/20210,03%0,0397,0096,9494,8097,50913K981
13/04/2021-0,85%-0,8396,9797,5095,0197,96802K341
12/04/20211,88%1,8097,8096,0096,0097,96233K262
09/04/20210,00%0,0096,0096,0195,5096,53228K113
08/04/2021-1,48%-1,4496,0097,3095,1298,00690K335
07/04/2021-0,18%-0,1897,4497,9996,3097,99321K156
06/04/2021-0,13%-0,1397,6298,0095,0598,95852K641
05/04/2021-0,26%-0,2597,7598,0097,0099,40527K85
01/04/2021-2,49%-2,5098,00100,5098,00100,50191K67
31/03/20213,61%3,50100,5097,0197,01100,50786K456
30/03/20210,12%0,1297,0097,0095,1297,20369K67
29/03/2021-0,12%-0,1296,8896,2195,0098,80808K656
26/03/2021-0,40%-0,3997,0097,0096,0597,2096K40
25/03/2021-0,60%-0,5997,3997,5096,0097,98381K54
24/03/20210,52%0,5197,9897,9896,0197,98294K55
23/03/2021-1,05%-1,0397,4798,5097,0098,802M56
22/03/20211,03%1,0098,5097,5097,0098,50265K60
19/03/20210,00%0,0097,5098,0096,0099,00369K70
18/03/2021-1,01%-0,9997,5098,0195,0099,29412K116
17/03/2021-0,52%-0,5198,4999,5096,1099,50259K44
16/03/2021-0,02%-0,0299,00100,5098,00100,92455K76
15/03/2021-1,47%-1,4899,02101,4999,00101,5063K22
12/03/20211,01%1,00100,50100,0099,50101,00246K35
11/03/20210,51%0,5099,50100,7799,00100,78657K34
10/03/2021-1,77%-1,7899,0099,0099,00100,50748K89
09/03/2021-0,81%-0,82100,7899,5099,00100,78452K80
08/03/2021-0,25%-0,25101,60102,4898,00102,48715K156
05/03/2021-0,62%-0,64101,85102,50100,04102,80172K66
04/03/2021-0,01%-0,01102,49100,0295,12103,15678K145
03/03/2021-0,77%-0,80102,50101,00100,00103,00125K58
02/03/20210,78%0,80103,30100,7199,00103,30604K134
01/03/2021-0,97%-1,00102,50103,50100,20103,50690K148
26/02/2021-0,43%-0,45103,50104,95101,00104,951M146
25/02/2021-0,06%-0,06103,95103,50103,29104,00556K86
24/02/2021-0,94%-0,99104,01103,80102,00104,091M221
23/02/2021-0,47%-0,50105,00105,00104,00105,00604K114
22/02/20210,48%0,50105,50105,50104,62105,503K9
19/02/20210,41%0,43105,00104,62104,62106,0020K12
18/02/2021-0,41%-0,43104,57109,99104,08109,9919K16
17/02/2021-4,11%-4,50105,00110,00100,75110,60460K87
12/02/2021-1,17%-1,30109,50110,00107,00110,0025K40
11/02/2021-0,09%-0,10110,80110,95110,70110,9529K26
10/02/2021-0,67%-0,75110,90112,98110,90112,9824K21
09/02/2021-0,75%-0,84111,65112,41111,65112,4140K21
08/02/20210,53%0,59112,49113,90111,56113,90108K37
05/02/20210,09%0,10111,90112,15111,80112,30130K18
04/02/2021-0,74%-0,83111,80114,00111,80114,8096K59
03/02/2021-1,20%-1,37112,63113,99111,51114,7426K22
02/02/20210,80%0,90114,00113,99113,05114,006K10
01/02/2021-0,78%-0,89113,10113,01113,00113,9937K15
29/01/2021-0,88%-1,01113,99114,50113,01114,9012K13
28/01/20212,68%3,00115,00113,93113,93115,5038K18
27/01/2021-1,32%-1,50112,00113,21109,12113,2166K52
26/01/2021-2,57%-2,99113,50116,30111,00116,3062K26
22/01/20212,64%3,00116,49113,49113,49116,49135K31
21/01/2021-0,35%-0,40113,49112,52110,00113,49728K31
20/01/20212,14%2,39113,89111,51108,50114,19711K76
19/01/20210,31%0,35111,50112,91111,00114,0813K19
18/01/2021-2,76%-3,15111,15113,00111,11114,4066K31
15/01/2021-1,72%-2,00114,30115,30114,30116,3073K29
14/01/20210,50%0,58116,30116,48113,11116,4867K32
13/01/20210,67%0,77115,72113,50113,50116,49121K12
12/01/2021-0,04%-0,05114,95115,15114,00116,0062K17
11/01/20210,00%0,00115,00116,49115,00116,4972K12
08/01/2021-0,86%-1,00115,00115,10114,13115,50220K25
07/01/2021--116,00115,50114,09116,0025K9


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito