Cotação atual, histórico e gráfico do papel: MORE11

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 MORE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,45%	-0,34	74,98	75,40	74,18	75,93	615K	3.393
28/11/2023	-0,89%	-0,68	75,32	76,00	75,02	76,30	377K	1.432
27/11/2023	1,12%	0,84	76,00	75,49	75,21	76,79	762K	3.438
24/11/2023	-0,12%	-0,09	75,16	75,50	75,16	76,78	3M	8.067
23/11/2023	-0,13%	-0,10	75,25	75,35	74,90	75,60	816K	1.540
22/11/2023	-1,25%	-0,95	75,35	76,28	75,25	76,28	786K	760
21/11/2023	1,73%	1,30	76,30	75,10	75,10	76,65	2M	21.606
20/11/2023	-0,48%	-0,36	75,00	75,13	74,34	76,23	801K	2.079
17/11/2023	-1,99%	-1,53	75,36	76,85	75,01	76,85	2M	1.061
16/11/2023	-0,23%	-0,18	76,89	77,07	76,23	77,20	4M	785
14/11/2023	0,06%	0,05	77,07	76,66	76,66	77,20	1M	771

13/11/2023	0,06%	0,05	77,02	76,05	76,05	77,83	930K	3.011
10/11/2023	0,80%	0,61	76,97	76,30	75,91	77,30	1M	3.046
09/11/2023	2,37%	1,77	76,36	74,00	74,00	76,84	1M	1.813
08/11/2023	-0,51%	-0,38	74,59	74,89	74,50	75,00	450K	3.471
07/11/2023	1,72%	1,27	74,97	73,70	72,52	75,00	1M	3.513
06/11/2023	0,26%	0,19	73,70	73,51	73,40	74,40	758K	1.215
03/11/2023	0,98%	0,71	73,51	73,27	72,80	73,68	544K	373
01/11/2023	-1,03%	-0,76	72,80	73,56	71,35	73,56	996K	2.354
31/10/2023	0,10%	0,07	73,56	73,52	72,55	73,80	355K	758
30/10/2023	-0,65%	-0,48	73,49	73,68	73,25	73,90	305K	365
27/10/2023	-0,38%	-0,28	73,97	74,25	73,66	74,25	520K	1.561
26/10/2023	0,86%	0,63	74,25	73,62	73,62	74,39	185K	492
25/10/2023	-0,45%	-0,33	73,62	73,95	73,58	74,38	230K	564
24/10/2023	-0,46%	-0,34	73,95	74,30	73,87	74,38	493K	513
23/10/2023	0,62%	0,46	74,29	73,80	73,71	74,38	300K	910
20/10/2023	-0,19%	-0,14	73,83	73,94	73,36	74,38	519K	2.946
19/10/2023	-0,03%	-0,02	73,97	73,98	73,26	73,98	430K	2.091
18/10/2023	-0,27%	-0,20	73,99	74,20	73,68	74,20	246K	728
17/10/2023	0,65%	0,48	74,19	74,00	73,79	74,26	349K	298
16/10/2023	0,01%	0,01	73,71	73,50	73,09	73,80	317K	1.282
13/10/2023	0,14%	0,10	73,70	73,62	73,60	74,20	315K	700
11/10/2023	-0,15%	-0,11	73,60	74,38	73,49	74,38	363K	904
10/10/2023	0,59%	0,43	73,71	73,29	73,29	74,30	202K	1.039
09/10/2023	-0,33%	-0,24	73,28	73,12	73,12	74,07	213K	656
06/10/2023	-0,05%	-0,04	73,52	73,56	73,27	74,52	416K	1.621
05/10/2023	0,40%	0,29	73,56	73,30	73,30	74,49	620K	1.068
04/10/2023	-0,99%	-0,73	73,27	73,31	73,18	73,96	451K	1.716
03/10/2023	-0,56%	-0,42	74,00	74,40	73,25	74,89	342K	794
02/10/2023	-0,75%	-0,56	74,42	74,34	73,09	75,31	473K	2.267
29/09/2023	2,57%	1,88	74,98	73,18	72,86	75,64	549K	2.800
28/09/2023	0,27%	0,20	73,10	72,90	72,51	73,55	521K	607
27/09/2023	-1,49%	-1,10	72,90	75,14	72,34	75,14	813K	2.042
26/09/2023	-0,67%	-0,50	74,00	74,50	73,52	75,15	679K	2.159
25/09/2023	-1,44%	-1,09	74,50	75,58	73,98	75,58	271K	1.183
22/09/2023	0,32%	0,24	75,59	75,35	75,16	76,44	409K	2.580
21/09/2023	-0,50%	-0,38	75,35	75,73	75,17	76,00	505K	3.506
20/09/2023	0,53%	0,40	75,73	75,40	75,31	76,50	731K	3.273
19/09/2023	0,08%	0,06	75,33	75,82	75,22	76,65	522K	1.561
18/09/2023	-1,09%	-0,83	75,27	76,10	75,03	76,99	528K	2.727
15/09/2023	-0,33%	-0,25	76,10	75,75	75,54	76,80	839K	1.913
14/09/2023	-0,91%	-0,70	76,35	77,04	76,16	77,04	778K	3.187
13/09/2023	0,46%	0,35	77,05	77,00	76,58	77,07	307K	667
12/09/2023	-0,45%	-0,35	76,70	77,05	76,56	77,05	347K	813
11/09/2023	-0,30%	-0,23	77,05	77,11	77,05	77,52	148K	318
08/09/2023	0,76%	0,58	77,28	76,65	76,00	77,63	555K	2.432
06/09/2023	0,39%	0,30	76,70	76,67	76,08	76,75	276K	1.068
05/09/2023	0,29%	0,22	76,40	76,16	75,45	76,65	364K	1.774
04/09/2023	0,01%	0,01	76,18	76,17	75,99	76,49	243K	456
01/09/2023	-0,24%	-0,18	76,17	76,01	76,00	76,60	646K	3.282
31/08/2023	-0,12%	-0,09	76,35	76,10	76,04	76,70	375K	877
30/08/2023	0,05%	0,04	76,44	76,40	76,01	76,44	279K	670
29/08/2023	0,98%	0,74	76,40	75,67	75,66	76,44	316K	2.010
28/08/2023	-1,10%	-0,84	75,66	76,50	75,51	76,50	713K	1.294
25/08/2023	0,22%	0,17	76,50	76,33	76,18	76,66	257K	1.021
24/08/2023	0,42%	0,32	76,33	76,01	76,01	76,67	151K	466
23/08/2023	-1,12%	-0,86	76,01	76,30	76,01	76,48	271K	607
22/08/2023	0,93%	0,71	76,87	76,16	76,00	77,80	544K	1.383
21/08/2023	-0,42%	-0,32	76,16	76,48	76,00	76,48	452K	626
18/08/2023	0,12%	0,09	76,48	76,39	76,16	76,66	271K	1.581
17/08/2023	0,69%	0,52	76,39	76,01	75,89	76,44	514K	2.441
16/08/2023	0,37%	0,28	75,87	75,59	74,71	76,60	647K	909
15/08/2023	0,51%	0,38	75,59	75,44	74,70	75,60	754K	3.194
14/08/2023	-1,40%	-1,07	75,21	76,00	75,16	76,17	434K	3.027
11/08/2023	-0,07%	-0,05	76,28	76,34	75,92	77,00	562K	3.373
10/08/2023	-0,09%	-0,07	76,33	75,98	75,87	76,39	2M	3.602
09/08/2023	0,66%	0,50	76,40	75,90	75,77	76,63	620K	4.512
08/08/2023	-0,46%	-0,35	75,90	76,25	75,77	76,29	363K	2.764
07/08/2023	0,33%	0,25	76,25	76,00	75,68	76,35	544K	2.342
04/08/2023	-0,22%	-0,17	76,00	76,17	75,80	76,74	734K	2.366
03/08/2023	0,20%	0,15	76,17	76,75	75,81	76,75	766K	3.048
02/08/2023	0,07%	0,05	76,02	76,42	75,53	77,24	771K	3.106
01/08/2023	0,17%	0,13	75,97	75,80	75,13	76,49	989K	2.694
31/07/2023	0,90%	0,68	75,84	75,39	75,01	76,00	875K	2.516
28/07/2023	0,20%	0,15	75,16	74,45	74,45	75,48	466K	2.489
27/07/2023	0,09%	0,07	75,01	74,94	74,19	75,26	475K	2.435
26/07/2023	0,28%	0,21	74,94	75,29	74,27	75,29	388K	1.705
25/07/2023	0,40%	0,30	74,73	74,43	74,26	75,57	745K	2.471
24/07/2023	0,16%	0,12	74,43	74,30	74,06	74,90	601K	1.765
21/07/2023	0,42%	0,31	74,31	74,29	73,45	74,32	293K	1.187
20/07/2023	0,82%	0,60	74,00	73,81	73,23	74,28	476K	2.298
19/07/2023	-1,21%	-0,90	73,40	73,47	73,12	74,47	912K	2.027
18/07/2023	1,71%	1,25	74,30	73,05	73,05	74,48	585K	2.007
17/07/2023	-1,40%	-1,04	73,05	74,00	72,47	74,76	1M	4.039
14/07/2023	-0,82%	-0,61	74,09	73,93	73,65	74,67	244K	813
13/07/2023	0,47%	0,35	74,70	74,35	73,97	75,35	438K	2.507
12/07/2023	-0,87%	-0,65	74,35	74,99	74,35	76,00	531K	2.071
11/07/2023	1,63%	1,20	75,00	73,78	73,52	75,50	532K	1.806
10/07/2023	1,28%	0,93	73,80	73,74	73,00	74,48	260K	797
07/07/2023	0,41%	0,30	72,87	72,57	72,44	74,45	454K	1.483
06/07/2023	-0,15%	-0,11	72,57	72,68	72,33	72,95	373K	2.400
05/07/2023	-0,57%	-0,42	72,68	73,09	71,70	73,10	662K	1.346
04/07/2023	1,74%	1,25	73,10	71,92	71,42	73,10	408K	529
03/07/2023	-1,44%	-1,05	71,85	72,90	71,00	73,10	902K	2.589
30/06/2023	1,96%	1,40	72,90	71,57	71,00	73,07	330K	706
29/06/2023	2,41%	1,68	71,50	69,82	69,82	71,50	664K	1.221
28/06/2023	0,01%	0,01	69,82	69,80	69,40	69,97	199K	623
27/06/2023	0,16%	0,11	69,81	70,53	69,16	70,53	628K	4.741
26/06/2023	-0,23%	-0,16	69,70	69,85	69,07	69,86	438K	2.336
23/06/2023	0,24%	0,17	69,86	70,38	69,19	70,38	334K	2.154
22/06/2023	0,11%	0,08	69,69	69,76	68,91	70,45	451K	2.143
21/06/2023	-1,50%	-1,06	69,61	70,54	68,90	71,00	360K	894
20/06/2023	2,87%	1,97	70,67	68,99	68,52	70,85	247K	599
19/06/2023	-0,42%	-0,29	68,70	68,98	68,47	69,16	299K	807
16/06/2023	0,31%	0,21	68,99	68,78	68,20	68,99	179K	916
15/06/2023	0,67%	0,46	68,78	67,72	67,00	69,20	528K	1.836
14/06/2023	-1,39%	-0,96	68,32	69,05	68,00	69,27	236K	626
13/06/2023	2,03%	1,38	69,28	67,83	67,83	69,28	311K	493
12/06/2023	-0,61%	-0,42	67,90	68,51	67,23	68,51	292K	1.391
09/06/2023	0,32%	0,22	68,32	68,11	67,65	68,74	199K	381
07/06/2023	1,26%	0,85	68,10	67,31	66,53	68,97	614K	1.459
06/06/2023	0,04%	0,03	67,25	67,64	67,00	67,75	105K	392
05/06/2023	-0,62%	-0,42	67,22	68,00	67,13	68,50	189K	497
02/06/2023	2,11%	1,40	67,64	66,24	65,73	67,97	345K	983
01/06/2023	0,64%	0,42	66,24	65,82	64,54	66,27	569K	2.336
31/05/2023	-0,11%	-0,07	65,82	65,89	65,29	66,28	480K	752
30/05/2023	-0,81%	-0,54	65,89	65,79	65,51	66,43	178K	656
29/05/2023	-0,15%	-0,10	66,43	66,53	65,46	67,39	270K	547
26/05/2023	0,59%	0,39	66,53	66,00	65,84	66,71	253K	763
25/05/2023	1,60%	1,04	66,14	65,09	64,54	66,24	241K	1.152
24/05/2023	0,39%	0,25	65,10	64,85	64,12	65,38	449K	3.623
23/05/2023	0,67%	0,43	64,85	64,50	64,11	64,98	329K	2.151
22/05/2023	-0,53%	-0,34	64,42	64,80	63,99	65,59	710K	1.515
19/05/2023	-	-	64,76	65,79	64,48	65,97	2M	1.659

Date,Open,High,Low,Close,Volume
29-Nov-23,75.40,75.93,74.18,74.98,614654
28-Nov-23,76.00,76.30,75.02,75.32,376645
27-Nov-23,75.49,76.79,75.21,76.00,761930
24-Nov-23,75.50,76.78,75.16,75.16,3047124
23-Nov-23,75.35,75.60,74.90,75.25,815910
22-Nov-23,76.28,76.28,75.25,75.35,785898
21-Nov-23,75.10,76.65,75.10,76.30,2161995
20-Nov-23,75.13,76.23,74.34,75.00,801102
17-Nov-23,76.85,76.85,75.01,75.36,2070250
16-Nov-23,77.07,77.20,76.23,76.89,4365280
14-Nov-23,76.66,77.20,76.66,77.07,1130257
13-Nov-23,76.05,77.83,76.05,77.02,929854
10-Nov-23,76.30,77.30,75.91,76.97,1281610
09-Nov-23,74.00,76.84,74.00,76.36,1472257
08-Nov-23,74.89,75.00,74.50,74.59,449557
07-Nov-23,73.70,75.00,72.52,74.97,1320360
06-Nov-23,73.51,74.40,73.40,73.70,757534
03-Nov-23,73.27,73.68,72.80,73.51,543914
01-Nov-23,73.56,73.56,71.35,72.80,996023
31-Oct-23,73.52,73.80,72.55,73.56,355432
30-Oct-23,73.68,73.90,73.25,73.49,304867
27-Oct-23,74.25,74.25,73.66,73.97,519647
26-Oct-23,73.62,74.39,73.62,74.25,185125
25-Oct-23,73.95,74.38,73.58,73.62,230037
24-Oct-23,74.30,74.38,73.87,73.95,493039
23-Oct-23,73.80,74.38,73.71,74.29,300311
20-Oct-23,73.94,74.38,73.36,73.83,518787
19-Oct-23,73.98,73.98,73.26,73.97,429772
18-Oct-23,74.20,74.20,73.68,73.99,246198
17-Oct-23,74.00,74.26,73.79,74.19,349492
16-Oct-23,73.50,73.80,73.09,73.71,316921
13-Oct-23,73.62,74.20,73.60,73.70,315102
11-Oct-23,74.38,74.38,73.49,73.60,362911
10-Oct-23,73.29,74.30,73.29,73.71,201761
09-Oct-23,73.12,74.07,73.12,73.28,213057
06-Oct-23,73.56,74.52,73.27,73.52,416233
05-Oct-23,73.30,74.49,73.30,73.56,620224
04-Oct-23,73.31,73.96,73.18,73.27,450952
03-Oct-23,74.40,74.89,73.25,74.00,342451
02-Oct-23,74.34,75.31,73.09,74.42,473462
29-Sep-23,73.18,75.64,72.86,74.98,549406
28-Sep-23,72.90,73.55,72.51,73.10,521460
27-Sep-23,75.14,75.14,72.34,72.90,812992
26-Sep-23,74.50,75.15,73.52,74.00,679213
25-Sep-23,75.58,75.58,73.98,74.50,270794
22-Sep-23,75.35,76.44,75.16,75.59,409104
21-Sep-23,75.73,76.00,75.17,75.35,504781
20-Sep-23,75.40,76.50,75.31,75.73,731297
19-Sep-23,75.82,76.65,75.22,75.33,522478
18-Sep-23,76.10,76.99,75.03,75.27,528294
15-Sep-23,75.75,76.80,75.54,76.10,838736
14-Sep-23,77.04,77.04,76.16,76.35,777775
13-Sep-23,77.00,77.07,76.58,77.05,306717
12-Sep-23,77.05,77.05,76.56,76.70,347119
11-Sep-23,77.11,77.52,77.05,77.05,148033
08-Sep-23,76.65,77.63,76.00,77.28,555316
06-Sep-23,76.67,76.75,76.08,76.70,275711
05-Sep-23,76.16,76.65,75.45,76.40,364186
04-Sep-23,76.17,76.49,75.99,76.18,242820
01-Sep-23,76.01,76.60,76.00,76.17,645533
31-Aug-23,76.10,76.70,76.04,76.35,374542
30-Aug-23,76.40,76.44,76.01,76.44,279222
29-Aug-23,75.67,76.44,75.66,76.40,315781
28-Aug-23,76.50,76.50,75.51,75.66,712914
25-Aug-23,76.33,76.66,76.18,76.50,257279
24-Aug-23,76.01,76.67,76.01,76.33,150896
23-Aug-23,76.30,76.48,76.01,76.01,270683
22-Aug-23,76.16,77.80,76.00,76.87,544205
21-Aug-23,76.48,76.48,76.00,76.16,452437
18-Aug-23,76.39,76.66,76.16,76.48,271439
17-Aug-23,76.01,76.44,75.89,76.39,514115
16-Aug-23,75.59,76.60,74.71,75.87,647169
15-Aug-23,75.44,75.60,74.70,75.59,753925
14-Aug-23,76.00,76.17,75.16,75.21,434229
11-Aug-23,76.34,77.00,75.92,76.28,562219
10-Aug-23,75.98,76.39,75.87,76.33,1881495
09-Aug-23,75.90,76.63,75.77,76.40,620386
08-Aug-23,76.25,76.29,75.77,75.90,362620
07-Aug-23,76.00,76.35,75.68,76.25,544308
04-Aug-23,76.17,76.74,75.80,76.00,733999
03-Aug-23,76.75,76.75,75.81,76.17,765921
02-Aug-23,76.42,77.24,75.53,76.02,771487
01-Aug-23,75.80,76.49,75.13,75.97,989222
31-Jul-23,75.39,76.00,75.01,75.84,874900
28-Jul-23,74.45,75.48,74.45,75.16,466322
27-Jul-23,74.94,75.26,74.19,75.01,474548
26-Jul-23,75.29,75.29,74.27,74.94,388428
25-Jul-23,74.43,75.57,74.26,74.73,745231
24-Jul-23,74.30,74.90,74.06,74.43,600523
21-Jul-23,74.29,74.32,73.45,74.31,292839
20-Jul-23,73.81,74.28,73.23,74.00,475717
19-Jul-23,73.47,74.47,73.12,73.40,911732
18-Jul-23,73.05,74.48,73.05,74.30,585157
17-Jul-23,74.00,74.76,72.47,73.05,1122387
14-Jul-23,73.93,74.67,73.65,74.09,244058
13-Jul-23,74.35,75.35,73.97,74.70,437654
12-Jul-23,74.99,76.00,74.35,74.35,531193
11-Jul-23,73.78,75.50,73.52,75.00,531712
10-Jul-23,73.74,74.48,73.00,73.80,260489
07-Jul-23,72.57,74.45,72.44,72.87,453781
06-Jul-23,72.68,72.95,72.33,72.57,373333
05-Jul-23,73.09,73.10,71.70,72.68,661846
04-Jul-23,71.92,73.10,71.42,73.10,407822
03-Jul-23,72.90,73.10,71.00,71.85,902321
30-Jun-23,71.57,73.07,71.00,72.90,330479
29-Jun-23,69.82,71.50,69.82,71.50,663824
28-Jun-23,69.80,69.97,69.40,69.82,198820
27-Jun-23,70.53,70.53,69.16,69.81,627833
26-Jun-23,69.85,69.86,69.07,69.70,438386
23-Jun-23,70.38,70.38,69.19,69.86,334040
22-Jun-23,69.76,70.45,68.91,69.69,450934
21-Jun-23,70.54,71.00,68.90,69.61,360400
20-Jun-23,68.99,70.85,68.52,70.67,247435
19-Jun-23,68.98,69.16,68.47,68.70,298986
16-Jun-23,68.78,68.99,68.20,68.99,178984
15-Jun-23,67.72,69.20,67.00,68.78,528320
14-Jun-23,69.05,69.27,68.00,68.32,236218
13-Jun-23,67.83,69.28,67.83,69.28,310993
12-Jun-23,68.51,68.51,67.23,67.90,291874
09-Jun-23,68.11,68.74,67.65,68.32,198949
07-Jun-23,67.31,68.97,66.53,68.10,613936
06-Jun-23,67.64,67.75,67.00,67.25,105251
05-Jun-23,68.00,68.50,67.13,67.22,188576
02-Jun-23,66.24,67.97,65.73,67.64,344795
01-Jun-23,65.82,66.27,64.54,66.24,569220
31-May-23,65.89,66.28,65.29,65.82,480164
30-May-23,65.79,66.43,65.51,65.89,178345
29-May-23,66.53,67.39,65.46,66.43,270423
26-May-23,66.00,66.71,65.84,66.53,252636
25-May-23,65.09,66.24,64.54,66.14,240907
24-May-23,64.85,65.38,64.12,65.10,448932
23-May-23,64.50,64.98,64.11,64.85,328950
22-May-23,64.80,65.59,63.99,64.42,709918
19-May-23,65.79,65.97,64.48,64.76,1595183

*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: MORE11