Cotação atual, histórico e gráfico do papel: MRCK34

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 MRCK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,12%	0,11	88,74	88,63	88,62	90,58	2M	27
25/07/2024	-0,66%	-0,59	88,63	89,32	88,59	89,84	169K	234
24/07/2024	2,58%	2,24	89,22	87,82	87,73	89,22	978K	28
23/07/2024	-0,66%	-0,58	86,98	86,50	86,50	87,19	243K	36
22/07/2024	-0,62%	-0,55	87,56	88,13	87,02	88,13	189K	13
19/07/2024	1,12%	0,98	88,11	87,65	87,55	88,11	818K	19
18/07/2024	1,23%	1,06	87,13	86,08	84,65	87,13	175K	26
17/07/2024	0,96%	0,82	86,07	85,91	85,45	86,64	426K	1.401
16/07/2024	-2,35%	-2,05	85,25	87,40	85,25	87,40	401K	43
15/07/2024	0,65%	0,56	87,30	87,50	86,91	87,60	123K	13
12/07/2024	-0,77%	-0,67	86,74	87,95	86,64	88,41	140K	50
11/07/2024	1,65%	1,42	87,41	86,19	86,13	87,62	302K	13
10/07/2024	0,99%	0,84	85,99	85,14	85,04	86,23	267K	16
09/07/2024	-0,87%	-0,75	85,15	85,52	84,25	85,52	176K	284
08/07/2024	-0,80%	-0,69	85,90	86,69	85,86	87,31	29K	23
05/07/2024	0,73%	0,63	86,59	86,70	85,78	87,00	779K	51
04/07/2024	-1,55%	-1,35	85,96	87,31	85,96	87,68	59K	16
03/07/2024	-3,42%	-3,09	87,31	88,72	87,21	88,75	320K	40
02/07/2024	-0,48%	-0,44	90,40	91,03	90,01	91,15	321K	496
01/07/2024	3,23%	2,84	90,84	88,00	87,03	94,00	528K	35
28/06/2024	-1,52%	-1,36	88,00	90,81	88,00	91,30	158K	51
27/06/2024	-1,89%	-1,72	89,36	88,88	87,91	89,36	2M	36
26/06/2024	0,39%	0,35	91,08	91,98	90,90	91,98	225K	483
25/06/2024	1,36%	1,22	90,73	90,70	90,57	91,15	481K	29
24/06/2024	1,31%	1,16	89,51	88,69	88,58	89,70	680K	79
21/06/2024	0,34%	0,30	88,35	88,79	88,10	88,79	46K	9
20/06/2024	0,08%	0,07	88,05	87,10	85,89	88,80	410K	43
19/06/2024	1,10%	0,96	87,98	86,57	86,55	87,98	10K	5
18/06/2024	0,68%	0,59	87,02	86,67	86,30	87,03	27K	19
17/06/2024	0,37%	0,32	86,43	87,00	86,16	87,00	219K	14
14/06/2024	-2,15%	-1,89	86,11	87,66	86,11	87,67	852K	17
13/06/2024	-0,02%	-0,02	88,00	88,02	88,00	91,17	12K	20
12/06/2024	-0,33%	-0,29	88,02	88,74	87,39	88,74	323K	10
11/06/2024	0,78%	0,68	88,31	87,93	87,08	88,31	2M	20
10/06/2024	1,07%	0,93	87,63	86,70	86,70	88,00	244K	54
07/06/2024	1,55%	1,32	86,70	86,16	86,16	86,70	77K	23
06/06/2024	-0,51%	-0,44	85,38	85,81	85,36	86,05	126K	7
05/06/2024	0,67%	0,57	85,82	83,54	83,54	86,04	44K	38
04/06/2024	1,49%	1,25	85,25	84,94	84,72	85,25	36K	10
03/06/2024	2,02%	1,66	84,00	84,69	83,40	84,69	504K	113
31/05/2024	0,41%	0,34	82,34	82,32	82,02	82,79	234K	19
29/05/2024	1,07%	0,87	82,00	81,70	81,28	82,03	97K	46
28/05/2024	-3,98%	-3,36	81,13	83,16	81,04	83,16	2M	57
27/05/2024	0,80%	0,67	84,49	83,24	83,24	84,49	4K	3
24/05/2024	-0,83%	-0,70	83,82	84,01	83,20	84,08	360K	400
23/05/2024	-0,06%	-0,05	84,52	84,32	84,32	84,52	5K	4
22/05/2024	0,97%	0,81	84,57	84,32	83,97	84,80	304K	72
21/05/2024	0,76%	0,63	83,76	83,92	83,31	84,41	461K	305
20/05/2024	-0,16%	-0,13	83,13	83,27	83,13	84,32	1M	151
17/05/2024	-0,69%	-0,58	83,26	84,40	82,98	84,40	92K	10
16/05/2024	-0,58%	-0,49	83,84	83,92	83,77	84,14	1M	187
15/05/2024	2,21%	1,82	84,33	84,49	82,95	84,49	617K	22
14/05/2024	-0,59%	-0,49	82,51	82,61	82,48	82,70	80K	7
13/05/2024	-1,50%	-1,26	83,00	82,70	82,48	83,06	246K	8
10/05/2024	0,72%	0,60	84,26	83,12	83,12	84,32	72K	281
09/05/2024	1,06%	0,88	83,66	83,92	83,62	83,99	160K	12
08/05/2024	0,42%	0,35	82,78	82,41	82,33	82,78	56K	457
07/05/2024	1,95%	1,58	82,43	80,72	80,72	82,47	170K	27
06/05/2024	-0,33%	-0,27	80,85	80,88	80,33	81,20	235K	213
03/05/2024	-1,45%	-1,19	81,12	80,98	80,88	81,12	635K	12
02/05/2024	-1,64%	-1,37	82,31	82,00	82,00	82,95	1M	42
30/04/2024	0,67%	0,56	83,68	84,36	83,65	84,59	399K	478
29/04/2024	-0,91%	-0,76	83,12	83,52	82,80	84,32	1M	356
26/04/2024	-0,69%	-0,58	83,88	84,10	83,82	84,46	79K	454
25/04/2024	3,16%	2,59	84,46	85,00	83,33	85,35	454K	11
24/04/2024	0,33%	0,27	81,87	81,00	80,89	81,87	955K	10
23/04/2024	-0,58%	-0,48	81,60	82,08	81,20	82,08	200K	26
22/04/2024	0,40%	0,33	82,08	81,75	81,75	82,66	93K	16
19/04/2024	-0,30%	-0,25	81,75	81,68	81,38	81,75	291K	11
18/04/2024	-0,29%	-0,24	82,00	81,92	81,75	82,24	83K	18
17/04/2024	-0,35%	-0,29	82,24	82,27	81,56	82,27	5K	10
16/04/2024	0,86%	0,70	82,53	82,48	82,45	82,96	6K	8
15/04/2024	2,07%	1,66	81,83	81,00	81,00	82,69	320K	17
12/04/2024	-0,46%	-0,37	80,17	81,00	80,17	81,17	89K	18
11/04/2024	0,47%	0,38	80,54	81,08	79,78	81,08	5K	10
10/04/2024	1,44%	1,14	80,16	79,02	79,02	80,46	133K	9
09/04/2024	-0,83%	-0,66	79,02	79,02	78,72	79,33	37K	13
08/04/2024	-1,71%	-1,39	79,68	80,56	79,12	80,65	258K	16
05/04/2024	0,91%	0,73	81,07	80,30	80,17	81,13	25K	26
04/04/2024	-1,88%	-1,54	80,34	82,24	80,34	82,24	190K	16
03/04/2024	-0,69%	-0,57	81,88	80,80	80,80	83,89	144K	75
02/04/2024	-0,35%	-0,29	82,45	82,08	81,52	82,59	60K	34
01/04/2024	0,12%	0,10	82,74	82,40	82,40	82,81	98K	20
28/03/2024	0,74%	0,61	82,64	82,21	81,77	82,80	2M	42
27/03/2024	5,26%	4,10	82,03	79,51	79,51	82,34	856K	29
26/03/2024	0,12%	0,09	77,93	77,84	77,79	78,40	159K	44
25/03/2024	0,22%	0,17	77,84	77,68	77,53	77,93	122K	13
22/03/2024	0,80%	0,62	77,67	76,39	76,39	77,67	28K	18
21/03/2024	0,31%	0,24	77,05	76,72	76,57	77,28	201K	503
20/03/2024	0,48%	0,37	76,81	76,49	75,53	76,81	25K	15
19/03/2024	0,72%	0,55	76,44	76,00	76,00	76,44	4M	77
18/03/2024	0,44%	0,33	75,89	76,24	75,89	76,35	4M	140
15/03/2024	1,08%	0,81	75,56	74,94	74,75	75,69	3M	43
14/03/2024	-0,56%	-0,42	74,75	74,85	74,60	75,37	4M	97
13/03/2024	-1,42%	-1,08	75,17	76,12	75,17	76,13	938K	27
12/03/2024	0,32%	0,24	76,25	76,08	75,58	76,51	74K	28
11/03/2024	-0,96%	-0,74	76,01	76,72	75,68	76,81	201K	12
08/03/2024	0,26%	0,20	76,75	77,66	76,08	77,66	4M	30
07/03/2024	0,05%	0,04	76,55	77,02	75,85	77,02	151K	16
06/03/2024	0,87%	0,66	76,51	76,23	75,32	76,81	218K	32
05/03/2024	-0,94%	-0,72	75,85	76,74	75,85	77,21	12K	24
04/03/2024	-2,83%	-2,23	76,57	78,80	76,46	78,80	806K	44
01/03/2024	-0,71%	-0,56	78,80	78,92	78,53	79,13	3M	55
29/02/2024	0,09%	0,07	79,36	79,57	79,06	79,93	101K	51
28/02/2024	-0,29%	-0,23	79,29	79,52	79,29	80,24	59K	11
27/02/2024	-1,00%	-0,80	79,52	79,98	79,44	79,99	353K	32
26/02/2024	-0,89%	-0,72	80,32	80,96	80,00	80,96	32K	11
23/02/2024	0,80%	0,64	81,04	80,67	80,30	81,04	39K	20
22/02/2024	2,25%	1,77	80,40	78,84	78,81	80,40	313K	138
21/02/2024	0,00%	0,00	78,63	78,49	78,32	78,80	468K	22
20/02/2024	-1,66%	-1,33	78,63	78,36	78,36	79,28	225K	21
19/02/2024	1,02%	0,81	79,96	80,59	79,61	80,59	309K	28
16/02/2024	0,61%	0,48	79,15	79,20	78,64	79,36	223K	11
15/02/2024	1,00%	0,78	78,67	77,90	77,90	79,02	10K	17
14/02/2024	0,72%	0,56	77,89	78,16	77,68	78,16	106K	16
09/02/2024	-1,88%	-1,48	77,33	78,81	77,33	78,81	697K	18
08/02/2024	-0,50%	-0,40	78,81	77,62	77,62	79,04	186K	16
07/02/2024	0,65%	0,51	79,21	78,70	78,70	79,39	9K	18
06/02/2024	-0,24%	-0,19	78,70	77,31	77,31	78,79	39K	14
05/02/2024	-0,05%	-0,04	78,89	78,99	78,63	79,84	406K	30
02/02/2024	2,14%	1,65	78,93	77,50	77,50	78,93	84K	20
01/02/2024	3,22%	2,41	77,28	74,87	74,87	77,42	1M	42
31/01/2024	-0,31%	-0,23	74,87	75,44	74,67	75,67	1M	25
30/01/2024	0,40%	0,30	75,10	75,02	74,67	75,13	44K	13
29/01/2024	1,00%	0,74	74,80	74,42	74,42	74,87	11K	12
26/01/2024	0,50%	0,37	74,06	74,06	73,97	74,30	125K	18
25/01/2024	0,40%	0,29	73,69	73,40	73,08	73,78	19K	14
24/01/2024	-1,22%	-0,91	73,40	73,72	73,00	73,72	148K	15
23/01/2024	-0,23%	-0,17	74,31	74,32	73,78	74,41	34K	22
22/01/2024	1,64%	1,20	74,48	73,78	73,71	74,61	1M	19
19/01/2024	0,27%	0,20	73,28	72,52	72,52	73,37	319K	16
18/01/2024	0,59%	0,43	73,08	72,65	72,35	73,08	752K	19
17/01/2024	0,40%	0,29	72,65	73,40	72,65	73,51	39K	11
16/01/2024	-	-	72,36	73,28	72,18	73,28	223K	38

Date,Open,High,Low,Close,Volume
26-Jul-24,88.63,90.58,88.62,88.74,1695675
25-Jul-24,89.32,89.84,88.59,88.63,169129
24-Jul-24,87.82,89.22,87.73,89.22,977716
23-Jul-24,86.50,87.19,86.50,86.98,243129
22-Jul-24,88.13,88.13,87.02,87.56,189344
19-Jul-24,87.65,88.11,87.55,88.11,817724
18-Jul-24,86.08,87.13,84.65,87.13,175333
17-Jul-24,85.91,86.64,85.45,86.07,425693
16-Jul-24,87.40,87.40,85.25,85.25,401105
15-Jul-24,87.50,87.60,86.91,87.30,123100
12-Jul-24,87.95,88.41,86.64,86.74,139741
11-Jul-24,86.19,87.62,86.13,87.41,302448
10-Jul-24,85.14,86.23,85.04,85.99,266864
09-Jul-24,85.52,85.52,84.25,85.15,175701
08-Jul-24,86.69,87.31,85.86,85.90,28870
05-Jul-24,86.70,87.00,85.78,86.59,779103
04-Jul-24,87.31,87.68,85.96,85.96,58850
03-Jul-24,88.72,88.75,87.21,87.31,319640
02-Jul-24,91.03,91.15,90.01,90.40,321276
01-Jul-24,88.00,94.00,87.03,90.84,528130
28-Jun-24,90.81,91.30,88.00,88.00,158218
27-Jun-24,88.88,89.36,87.91,89.36,2216370
26-Jun-24,91.98,91.98,90.90,91.08,224960
25-Jun-24,90.70,91.15,90.57,90.73,480885
24-Jun-24,88.69,89.70,88.58,89.51,679790
21-Jun-24,88.79,88.79,88.10,88.35,46196
20-Jun-24,87.10,88.80,85.89,88.05,409652
19-Jun-24,86.57,87.98,86.55,87.98,10010
18-Jun-24,86.67,87.03,86.30,87.02,26862
17-Jun-24,87.00,87.00,86.16,86.43,219063
14-Jun-24,87.66,87.67,86.11,86.11,851754
13-Jun-24,88.02,91.17,88.00,88.00,12018
12-Jun-24,88.74,88.74,87.39,88.02,322743
11-Jun-24,87.93,88.31,87.08,88.31,1686310
10-Jun-24,86.70,88.00,86.70,87.63,244460
07-Jun-24,86.16,86.70,86.16,86.70,76590
06-Jun-24,85.81,86.05,85.36,85.38,126373
05-Jun-24,83.54,86.04,83.54,85.82,43646
04-Jun-24,84.94,85.25,84.72,85.25,35988
03-Jun-24,84.69,84.69,83.40,84.00,504425
31-May-24,82.32,82.79,82.02,82.34,234134
29-May-24,81.70,82.03,81.28,82.00,97088
28-May-24,83.16,83.16,81.04,81.13,1954562
27-May-24,83.24,84.49,83.24,84.49,4476
24-May-24,84.01,84.08,83.20,83.82,359706
23-May-24,84.32,84.52,84.32,84.52,4727
22-May-24,84.32,84.80,83.97,84.57,303562
21-May-24,83.92,84.41,83.31,83.76,460866
20-May-24,83.27,84.32,83.13,83.13,1000656
17-May-24,84.40,84.40,82.98,83.26,91861
16-May-24,83.92,84.14,83.77,83.84,1171377
15-May-24,84.49,84.49,82.95,84.33,616913
14-May-24,82.61,82.70,82.48,82.51,79883
13-May-24,82.70,83.06,82.48,83.00,246432
10-May-24,83.12,84.32,83.12,84.26,72190
09-May-24,83.92,83.99,83.62,83.66,160332
08-May-24,82.41,82.78,82.33,82.78,55577
07-May-24,80.72,82.47,80.72,82.43,169934
06-May-24,80.88,81.20,80.33,80.85,235464
03-May-24,80.98,81.12,80.88,81.12,634673
02-May-24,82.00,82.95,82.00,82.31,1200409
30-Apr-24,84.36,84.59,83.65,83.68,399092
29-Apr-24,83.52,84.32,82.80,83.12,1018872
26-Apr-24,84.10,84.46,83.82,83.88,78571
25-Apr-24,85.00,85.35,83.33,84.46,453769
24-Apr-24,81.00,81.87,80.89,81.87,954954
23-Apr-24,82.08,82.08,81.20,81.60,200298
22-Apr-24,81.75,82.66,81.75,82.08,93180
19-Apr-24,81.68,81.75,81.38,81.75,291455
18-Apr-24,81.92,82.24,81.75,82.00,83397
17-Apr-24,82.27,82.27,81.56,82.24,5012
16-Apr-24,82.48,82.96,82.45,82.53,6358
15-Apr-24,81.00,82.69,81.00,81.83,319938
12-Apr-24,81.00,81.17,80.17,80.17,88622
11-Apr-24,81.08,81.08,79.78,80.54,4742
10-Apr-24,79.02,80.46,79.02,80.16,132975
09-Apr-24,79.02,79.33,78.72,79.02,37460
08-Apr-24,80.56,80.65,79.12,79.68,257835
05-Apr-24,80.30,81.13,80.17,81.07,25424
04-Apr-24,82.24,82.24,80.34,80.34,190225
03-Apr-24,80.80,83.89,80.80,81.88,144142
02-Apr-24,82.08,82.59,81.52,82.45,59934
01-Apr-24,82.40,82.81,82.40,82.74,98473
28-Mar-24,82.21,82.80,81.77,82.64,1567122
27-Mar-24,79.51,82.34,79.51,82.03,855526
26-Mar-24,77.84,78.40,77.79,77.93,158799
25-Mar-24,77.68,77.93,77.53,77.84,121601
22-Mar-24,76.39,77.67,76.39,77.67,27843
21-Mar-24,76.72,77.28,76.57,77.05,200730
20-Mar-24,76.49,76.81,75.53,76.81,25094
19-Mar-24,76.00,76.44,76.00,76.44,4120682
18-Mar-24,76.24,76.35,75.89,75.89,4309432
15-Mar-24,74.94,75.69,74.75,75.56,2518947
14-Mar-24,74.85,75.37,74.60,74.75,3866242
13-Mar-24,76.12,76.13,75.17,75.17,937837
12-Mar-24,76.08,76.51,75.58,76.25,73817
11-Mar-24,76.72,76.81,75.68,76.01,200640
08-Mar-24,77.66,77.66,76.08,76.75,3540398
07-Mar-24,77.02,77.02,75.85,76.55,151003
06-Mar-24,76.23,76.81,75.32,76.51,217600
05-Mar-24,76.74,77.21,75.85,75.85,11979
04-Mar-24,78.80,78.80,76.46,76.57,805631
01-Mar-24,78.92,79.13,78.53,78.80,3306726
29-Feb-24,79.57,79.93,79.06,79.36,100714
28-Feb-24,79.52,80.24,79.29,79.29,58626
27-Feb-24,79.98,79.99,79.44,79.52,353106
26-Feb-24,80.96,80.96,80.00,80.32,31822
23-Feb-24,80.67,81.04,80.30,81.04,39308
22-Feb-24,78.84,80.40,78.81,80.40,312749
21-Feb-24,78.49,78.80,78.32,78.63,467659
20-Feb-24,78.36,79.28,78.36,78.63,224775
19-Feb-24,80.59,80.59,79.61,79.96,309004
16-Feb-24,79.20,79.36,78.64,79.15,223337
15-Feb-24,77.90,79.02,77.90,78.67,9947
14-Feb-24,78.16,78.16,77.68,77.89,106371
09-Feb-24,78.81,78.81,77.33,77.33,696974
08-Feb-24,77.62,79.04,77.62,78.81,186465
07-Feb-24,78.70,79.39,78.70,79.21,9320
06-Feb-24,77.31,78.79,77.31,78.70,38528
05-Feb-24,78.99,79.84,78.63,78.89,406305
02-Feb-24,77.50,78.93,77.50,78.93,84249
01-Feb-24,74.87,77.42,74.87,77.28,1332571
31-Jan-24,75.44,75.67,74.67,74.87,1180059
30-Jan-24,75.02,75.13,74.67,75.10,44151
29-Jan-24,74.42,74.87,74.42,74.80,11447
26-Jan-24,74.06,74.30,73.97,74.06,125037
25-Jan-24,73.40,73.78,73.08,73.69,18660
24-Jan-24,73.72,73.72,73.00,73.40,147935
23-Jan-24,74.32,74.41,73.78,74.31,33652
22-Jan-24,73.78,74.61,73.71,74.48,1120273
19-Jan-24,72.52,73.37,72.52,73.28,318963
18-Jan-24,72.65,73.08,72.35,73.08,752310
17-Jan-24,73.40,73.51,72.65,72.65,38945
16-Jan-24,73.28,73.28,72.18,72.36,222777

*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: MRCK34