papéis
login
mais

Cotação atual, histórico e gráfico do papel: MRCK34

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
22/10/2021-0,40%-0,2357,0257,6057,0258,28279K48
21/10/20212,23%1,2557,2556,9756,6057,39305K62
20/10/2021-1,75%-1,0056,0057,0055,0357,00665K35
19/10/20216,88%3,6757,0054,4054,4057,00740K46
18/10/20210,04%0,0253,3353,7353,0554,36285K57
15/10/2021-1,15%-0,6253,3153,9053,2153,99405K31
14/10/2021-0,85%-0,4653,9355,3053,7855,302M59
13/10/2021-1,65%-0,9154,3955,3054,3155,3593K61
11/10/2021-0,36%-0,2055,3055,5255,2656,154M111
08/10/2021-1,60%-0,9055,5056,4055,5056,40164K57
07/10/20212,47%1,3656,4055,7655,7656,90770K82
06/10/2021-2,10%-1,1855,0456,2255,0056,22562K83
05/10/2021-0,32%-0,1856,2256,5955,6957,001M123
04/10/20212,81%1,5456,4057,2056,1057,284M340
01/10/20216,84%3,5154,8655,0054,4056,702M290
30/09/20210,49%0,2551,3551,1551,1452,00239K25
29/09/20212,36%1,1851,1049,9249,9251,28374K19
28/09/20210,91%0,4549,9249,4749,4749,97209K8
27/09/20210,28%0,1449,4749,3349,3149,52174K10
24/09/20211,80%0,8749,3349,1249,1249,99121K168
23/09/20211,49%0,7148,4648,1448,1448,7074K7
22/09/20210,40%0,1947,7547,6847,4247,7526K7
21/09/2021-0,67%-0,3247,5647,9747,4548,141M32
20/09/20211,87%0,8847,8847,5547,5548,29427K19
17/09/2021-1,36%-0,6547,0047,8647,0047,86485K13
16/09/20210,00%0,0047,6547,4847,1548,001M45
15/09/20210,21%0,1047,6548,0047,3948,01101K29
14/09/2021-1,59%-0,7747,5547,4647,4047,8550K17
13/09/2021-0,23%-0,1148,3248,9048,0548,90995K31
10/09/20210,37%0,1848,4348,2547,7049,15528K41
09/09/2021-3,62%-1,8148,2549,9048,1749,901M153
08/09/20210,20%0,1050,0649,9249,1750,21909K40
06/09/2021-0,08%-0,0449,9650,2049,9250,26282K9
03/09/20210,52%0,2650,0049,7449,6050,2023M22
02/09/20210,97%0,4849,7449,7949,4349,90244K16
01/09/2021-0,16%-0,0849,2649,3449,0049,3423K12
31/08/2021-0,66%-0,3349,3449,6249,0149,62120K17
30/08/20210,08%0,0449,6749,7549,5249,81105K149
27/08/2021-1,49%-0,7549,6350,0049,4250,00330K19
26/08/20210,18%0,0950,3850,4050,2950,63191K10
25/08/2021-1,70%-0,8750,2951,0050,2351,00220K23
24/08/2021-3,29%-1,7451,1651,8851,1451,88381K29
23/08/2021-0,25%-0,1352,9053,0352,7553,353M68
20/08/2021-0,23%-0,1253,0353,4553,0253,90957K29
19/08/20211,63%0,8553,1552,4152,4153,65203K47
18/08/20210,79%0,4152,3051,9551,9552,74292K51
17/08/20211,03%0,5351,8951,8051,5452,00387K29
16/08/20211,70%0,8651,3650,5050,5051,36288K24
13/08/20211,36%0,6850,5050,4050,0550,5022K84
12/08/20211,34%0,6649,8249,4049,3549,85127K6
11/08/20210,78%0,3849,1649,2049,1549,2520K6
10/08/2021-0,47%-0,2348,7849,5448,7049,54325K10
09/08/2021-0,24%-0,1249,0149,9049,0149,9059K11
06/08/20210,08%0,0449,1349,4349,1149,437K7
05/08/20210,08%0,0449,0948,7148,1449,35192K15
04/08/2021-1,05%-0,5249,0549,7049,0549,70278K9
03/08/20210,45%0,2249,5750,2149,5750,23219K10
02/08/2021-1,40%-0,7049,3549,2049,0049,45175K14
30/07/20212,50%1,2250,0549,1649,1650,12210K11
29/07/2021-2,73%-1,3748,8349,0048,6649,17218K20
28/07/2021-0,10%-0,0550,2050,1050,1050,65573K23
27/07/20210,40%0,2050,2550,1549,8050,43222K17
26/07/2021-0,64%-0,3250,0550,5049,8550,50155K27
23/07/20211,35%0,6750,3749,7049,7050,44122K19
22/07/20210,32%0,1649,7049,8549,6550,0011K11
21/07/2021-0,30%-0,1549,5449,8349,5450,25297K17
20/07/2021-1,37%-0,6949,6951,1549,6051,40352K15
19/07/20210,78%0,3950,3850,3349,7750,67453K15
16/07/20210,08%0,0449,9950,0049,6850,11211K4
15/07/20211,24%0,6149,9549,4849,4849,956K5
14/07/2021-1,12%-0,5649,3448,4048,4049,54266K36
13/07/2021-0,40%-0,2049,9050,2949,8850,3542K15
12/07/2021-2,55%-1,3150,1050,9850,1051,37691K43
08/07/20210,27%0,1451,4152,0751,1152,0723K11
07/07/20210,57%0,2951,2750,9850,9851,7532K15
06/07/20211,92%0,9650,9850,0250,0250,98147K23
05/07/20210,30%0,1550,0249,7049,7050,0214K7
02/07/20211,65%0,8149,8748,9048,9049,87814K42
01/07/20211,26%0,6149,0648,4548,4049,21220K125
30/06/20211,74%0,8348,4548,0848,0848,84143K22
29/06/20210,46%0,2247,6247,7547,2947,75190K188
28/06/2021-0,77%-0,3747,4047,8847,3547,8818K20
25/06/20212,01%0,9447,7747,0946,9047,77240K19
24/06/2021-0,26%-0,1246,8347,3046,6247,30296K26
23/06/2021-1,68%-0,8046,9547,7546,8547,75122K39
22/06/2021-0,85%-0,4147,7548,0147,4248,141M105
21/06/2021-1,29%-0,6348,1648,5748,0248,57294K24
18/06/20210,39%0,1948,7947,9247,9248,85450K18
17/06/20210,43%0,2148,6048,3147,8048,63379K29
16/06/20211,64%0,7848,3947,7747,7748,80622K134
15/06/2021-0,81%-0,3947,6148,0047,6048,04641K78
14/06/2021-2,32%-1,1448,0048,0047,4748,003M42
11/06/20211,32%0,6449,1448,4148,2049,142M33
10/06/20213,74%1,7548,5047,2247,2248,503M55
09/06/20212,52%1,1546,7546,1046,1047,20970K133
08/06/2021-0,78%-0,3645,6046,8545,3046,85518K53
07/06/2021-1,90%-0,8945,9647,2645,9047,26652K59
04/06/2021-2,90%-1,4046,8547,0046,6547,30835K51
02/06/2021-0,14%-0,0748,2548,8047,9048,802M130
01/06/2021-1,95%-0,9648,3249,0548,3249,05856K58
31/05/2021-0,85%-0,4249,2849,7047,9950,5023K31
28/05/2021-0,40%-0,2049,7049,8849,4849,91191K39
27/05/2021-2,82%-1,4549,9051,3549,9051,35605K47
26/05/2021-0,91%-0,4751,3551,7151,2651,71767K222
25/05/2021-1,95%-1,0351,8252,1151,6952,11568K48
24/05/2021-0,28%-0,1552,8552,7552,7053,00558K10
21/05/20210,55%0,2953,0053,0052,7853,009K11
20/05/20210,00%0,0052,7152,4952,0952,87602K27
19/05/20210,82%0,4352,7151,9051,8052,71434K15
18/05/2021-0,42%-0,2252,2852,1552,0152,40480K20
17/05/20211,84%0,9552,5052,8051,9352,88238K30
14/05/2021-1,25%-0,6551,5552,4051,5552,40613K21
13/05/20210,77%0,4052,2051,7551,7552,4254K40
12/05/20212,43%1,2351,8050,4350,4351,87949K35
11/05/2021-1,42%-0,7350,5751,3050,4551,4952K23
10/05/2021-0,10%-0,0551,3051,2051,1151,66125K29
07/05/20210,12%0,0651,3551,0850,7951,55333K105
06/05/2021-1,18%-0,6151,2951,3650,9051,4877K34
05/05/20210,56%0,2951,9051,2351,2352,10118K42
04/05/20210,23%0,1251,6151,9551,3051,951M60
03/05/20211,78%0,9051,4951,9550,4651,95401K59
30/04/20212,83%1,3950,5949,5449,5450,952M60
29/04/2021-4,91%-2,5449,2051,5048,9351,502M146
28/04/2021-2,45%-1,3051,7452,6151,6752,62512K224
27/04/20210,44%0,2353,0452,6452,5053,09133K73
26/04/2021-1,47%-0,7952,8153,4152,7253,41247K42
23/04/20210,68%0,3653,6053,2452,9053,70353K76
22/04/2021-2,44%-1,3353,2454,5753,0454,57417K357
20/04/20211,34%0,7254,5753,9353,9354,75805K32
19/04/2021-0,50%-0,2753,8554,3253,5054,32330K30
16/04/20210,15%0,0854,1254,5053,8254,92987K103
15/04/2021-0,26%-0,1454,0454,1853,4854,452M146
14/04/2021-0,79%-0,4354,1855,0054,1055,001M135
13/04/2021--54,6154,6053,9354,857M280


*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