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
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	-1,80%	-1,33	72,36	73,28	72,18	73,28	223K	38
15/01/2024	2,59%	1,86	73,69	74,00	72,30	74,00	893K	15
12/01/2024	-0,39%	-0,28	71,83	72,10	69,90	72,10	783K	22
11/01/2024	-0,95%	-0,69	72,11	72,80	71,83	72,80	52K	13
10/01/2024	0,30%	0,22	72,80	72,58	72,42	72,81	22K	10
09/01/2024	1,82%	1,30	72,58	71,54	71,54	73,01	2M	86
08/01/2024	-0,11%	-0,08	71,28	71,36	70,98	71,82	140K	20
05/01/2024	-0,79%	-0,57	71,36	71,61	67,18	71,63	453K	47
04/01/2024	1,90%	1,34	71,93	71,13	70,84	72,17	587K	37
03/01/2024	1,71%	1,19	70,59	68,75	68,75	71,20	921K	150
02/01/2024	5,81%	3,81	69,40	65,67	65,67	69,45	1M	174
28/12/2023	0,89%	0,58	65,59	65,89	65,59	66,22	521K	16
27/12/2023	0,12%	0,08	65,01	64,93	64,93	65,14	4K	18
26/12/2023	-0,73%	-0,48	64,93	66,02	64,69	66,02	165K	18
22/12/2023	0,83%	0,54	65,41	65,34	65,29	65,54	387K	12
21/12/2023	-0,15%	-0,10	64,87	65,22	64,60	65,22	168K	11
20/12/2023	0,43%	0,28	64,97	64,69	64,69	65,41	11K	18
19/12/2023	-0,08%	-0,05	64,69	64,74	64,38	64,81	251K	25
18/12/2023	-0,78%	-0,51	64,74	65,25	64,74	65,75	123K	19
15/12/2023	-0,31%	-0,20	65,25	65,52	64,43	65,62	21K	22
14/12/2023	-0,02%	-0,01	65,45	64,86	64,54	66,24	3M	30
13/12/2023	0,99%	0,64	65,46	64,82	64,26	65,79	440K	10
12/12/2023	0,59%	0,38	64,82	64,45	64,29	65,17	142K	52
11/12/2023	0,77%	0,49	64,44	63,95	63,95	65,16	187K	54
08/12/2023	0,35%	0,22	63,95	63,73	63,30	64,02	360K	165
07/12/2023	-1,36%	-0,88	63,73	64,92	63,73	64,92	299K	39
06/12/2023	-0,62%	-0,40	64,61	65,01	64,49	65,37	118K	130
05/12/2023	0,22%	0,14	65,01	64,87	64,32	65,46	1M	245
04/12/2023	3,07%	1,93	64,87	63,42	63,31	64,95	788K	58
01/12/2023	0,61%	0,38	62,94	62,70	62,70	63,55	2M	93
30/11/2023	1,64%	1,01	62,56	62,40	62,30	63,00	181K	89
29/11/2023	0,90%	0,55	61,55	61,50	61,00	61,61	3M	96
28/11/2023	-1,31%	-0,81	61,00	62,30	61,00	62,30	107K	50
27/11/2023	-0,43%	-0,27	61,81	62,04	61,78	62,38	102K	19
24/11/2023	0,57%	0,35	62,08	61,73	61,73	62,59	185K	43
23/11/2023	-1,03%	-0,64	61,73	62,36	61,62	62,36	38K	43
22/11/2023	-0,06%	-0,04	62,37	62,44	61,97	62,53	282K	127
21/11/2023	0,22%	0,14	62,41	62,34	62,33	63,05	85K	20
20/11/2023	-0,37%	-0,23	62,27	61,81	61,38	62,32	208K	798
17/11/2023	0,76%	0,47	62,50	63,25	61,96	63,25	301K	25
16/11/2023	-0,21%	-0,13	62,03	61,61	61,51	62,03	10K	16
14/11/2023	-0,53%	-0,33	62,16	62,49	61,93	62,53	232K	47
13/11/2023	0,30%	0,19	62,49	62,30	62,03	62,90	800K	20
10/11/2023	-1,66%	-1,05	62,30	62,88	61,88	63,65	358K	27
09/11/2023	-1,32%	-0,85	63,35	64,07	62,99	64,07	216K	19
08/11/2023	1,47%	0,93	64,20	64,20	63,72	64,20	56K	16
07/11/2023	-0,52%	-0,33	63,27	64,87	63,12	64,87	142K	20
06/11/2023	0,22%	0,14	63,60	63,84	63,41	63,85	82K	21
03/11/2023	-1,58%	-1,02	63,46	63,24	63,10	63,72	468K	78
01/11/2023	-0,14%	-0,09	64,48	64,56	64,21	65,23	290K	623
31/10/2023	0,06%	0,04	64,57	65,28	63,94	65,37	183K	8
30/10/2023	0,48%	0,31	64,53	64,30	64,30	65,16	470K	18
27/10/2023	-2,80%	-1,85	64,22	64,88	63,69	64,88	75K	19
26/10/2023	1,79%	1,16	66,07	65,00	64,32	67,01	838K	126
25/10/2023	0,92%	0,59	64,91	65,00	64,74	65,19	351K	32
24/10/2023	-1,00%	-0,65	64,32	64,90	64,28	64,90	16K	73
23/10/2023	0,56%	0,36	64,97	64,61	64,57	65,19	404K	85
20/10/2023	1,92%	1,22	64,61	63,50	63,00	65,03	534K	225
19/10/2023	-1,68%	-1,08	63,39	64,65	62,94	64,66	131K	50
18/10/2023	-1,44%	-0,94	64,47	65,73	64,47	65,73	135K	17
17/10/2023	-0,65%	-0,43	65,41	65,84	64,62	66,09	278K	202
16/10/2023	-0,21%	-0,14	65,84	65,95	65,70	66,51	7K	10
13/10/2023	1,13%	0,74	65,98	65,58	65,17	66,06	134K	21
11/10/2023	-0,12%	-0,08	65,24	65,43	65,04	65,43	402K	13
10/10/2023	-2,05%	-1,37	65,32	66,51	65,32	66,51	238K	51
09/10/2023	-0,55%	-0,37	66,69	67,25	66,69	67,79	475K	24
06/10/2023	0,52%	0,35	67,06	66,72	66,72	67,82	8K	17
05/10/2023	1,51%	0,99	66,71	66,40	66,40	66,73	825K	17
04/10/2023	0,12%	0,08	65,72	65,17	65,17	66,08	80K	28
03/10/2023	0,98%	0,64	65,64	65,00	64,60	65,64	775K	20
02/10/2023	0,48%	0,31	65,00	64,69	64,21	65,00	212K	485
29/09/2023	-1,45%	-0,95	64,69	64,99	64,51	64,99	232K	31
28/09/2023	-	-	65,64	65,84	65,59	65,92	15K	26

Date,Open,High,Low,Close,Volume
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
15-Jan-24,74.00,74.00,72.30,73.69,893288
12-Jan-24,72.10,72.10,69.90,71.83,783019
11-Jan-24,72.80,72.80,71.83,72.11,51734
10-Jan-24,72.58,72.81,72.42,72.80,22383
09-Jan-24,71.54,73.01,71.54,72.58,2408252
08-Jan-24,71.36,71.82,70.98,71.28,140240
05-Jan-24,71.61,71.63,67.18,71.36,453129
04-Jan-24,71.13,72.17,70.84,71.93,586551
03-Jan-24,68.75,71.20,68.75,70.59,921474
02-Jan-24,65.67,69.45,65.67,69.40,1063696
28-Dec-23,65.89,66.22,65.59,65.59,520608
27-Dec-23,64.93,65.14,64.93,65.01,3899
26-Dec-23,66.02,66.02,64.69,64.93,165085
22-Dec-23,65.34,65.54,65.29,65.41,386618
21-Dec-23,65.22,65.22,64.60,64.87,167509
20-Dec-23,64.69,65.41,64.69,64.97,11213
19-Dec-23,64.74,64.81,64.38,64.69,250944
18-Dec-23,65.25,65.75,64.74,64.74,123333
15-Dec-23,65.52,65.62,64.43,65.25,20833
14-Dec-23,64.86,66.24,64.54,65.45,3319304
13-Dec-23,64.82,65.79,64.26,65.46,440088
12-Dec-23,64.45,65.17,64.29,64.82,142415
11-Dec-23,63.95,65.16,63.95,64.44,186989
08-Dec-23,63.73,64.02,63.30,63.95,360413
07-Dec-23,64.92,64.92,63.73,63.73,299201
06-Dec-23,65.01,65.37,64.49,64.61,117573
05-Dec-23,64.87,65.46,64.32,65.01,1063863
04-Dec-23,63.42,64.95,63.31,64.87,788127
01-Dec-23,62.70,63.55,62.70,62.94,1601879
30-Nov-23,62.40,63.00,62.30,62.56,180988
29-Nov-23,61.50,61.61,61.00,61.55,3130203
28-Nov-23,62.30,62.30,61.00,61.00,107359
27-Nov-23,62.04,62.38,61.78,61.81,101502
24-Nov-23,61.73,62.59,61.73,62.08,185324
23-Nov-23,62.36,62.36,61.62,61.73,37683
22-Nov-23,62.44,62.53,61.97,62.37,281596
21-Nov-23,62.34,63.05,62.33,62.41,85250
20-Nov-23,61.81,62.32,61.38,62.27,208244
17-Nov-23,63.25,63.25,61.96,62.50,301428
16-Nov-23,61.61,62.03,61.51,62.03,9675
14-Nov-23,62.49,62.53,61.93,62.16,232201
13-Nov-23,62.30,62.90,62.03,62.49,800163
10-Nov-23,62.88,63.65,61.88,62.30,358483
09-Nov-23,64.07,64.07,62.99,63.35,215850
08-Nov-23,64.20,64.20,63.72,64.20,56171
07-Nov-23,64.87,64.87,63.12,63.27,141870
06-Nov-23,63.84,63.85,63.41,63.60,82485
03-Nov-23,63.24,63.72,63.10,63.46,468311
01-Nov-23,64.56,65.23,64.21,64.48,289618
31-Oct-23,65.28,65.37,63.94,64.57,182873
30-Oct-23,64.30,65.16,64.30,64.53,470205
27-Oct-23,64.88,64.88,63.69,64.22,74969
26-Oct-23,65.00,67.01,64.32,66.07,837628
25-Oct-23,65.00,65.19,64.74,64.91,350737
24-Oct-23,64.90,64.90,64.28,64.32,15555
23-Oct-23,64.61,65.19,64.57,64.97,403720
20-Oct-23,63.50,65.03,63.00,64.61,533989
19-Oct-23,64.65,64.66,62.94,63.39,131238
18-Oct-23,65.73,65.73,64.47,64.47,135314
17-Oct-23,65.84,66.09,64.62,65.41,278436
16-Oct-23,65.95,66.51,65.70,65.84,7450
13-Oct-23,65.58,66.06,65.17,65.98,134213
11-Oct-23,65.43,65.43,65.04,65.24,402490
10-Oct-23,66.51,66.51,65.32,65.32,238298
09-Oct-23,67.25,67.79,66.69,66.69,474628
06-Oct-23,66.72,67.82,66.72,67.06,7933
05-Oct-23,66.40,66.73,66.40,66.71,824936
04-Oct-23,65.17,66.08,65.17,65.72,80094
03-Oct-23,65.00,65.64,64.60,65.64,774529
02-Oct-23,64.69,65.00,64.21,65.00,212022
29-Sep-23,64.99,64.99,64.51,64.69,232275
28-Sep-23,65.84,65.92,65.59,65.64,15187

*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