ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
21/06/20240,34%0,3088,3588,7988,1088,7946K9
20/06/20240,08%0,0788,0587,1085,8988,80410K43
19/06/20241,10%0,9687,9886,5786,5587,9810K5
18/06/20240,68%0,5987,0286,6786,3087,0327K19
17/06/20240,37%0,3286,4387,0086,1687,00219K14
14/06/2024-2,15%-1,8986,1187,6686,1187,67852K17
13/06/2024-0,02%-0,0288,0088,0288,0091,1712K20
12/06/2024-0,33%-0,2988,0288,7487,3988,74323K10
11/06/20240,78%0,6888,3187,9387,0888,312M20
10/06/20241,07%0,9387,6386,7086,7088,00244K54
07/06/20241,55%1,3286,7086,1686,1686,7077K23
06/06/2024-0,51%-0,4485,3885,8185,3686,05126K7
05/06/20240,67%0,5785,8283,5483,5486,0444K38
04/06/20241,49%1,2585,2584,9484,7285,2536K10
03/06/20242,02%1,6684,0084,6983,4084,69504K113
31/05/20240,41%0,3482,3482,3282,0282,79234K19
29/05/20241,07%0,8782,0081,7081,2882,0397K46
28/05/2024-3,98%-3,3681,1383,1681,0483,162M57
27/05/20240,80%0,6784,4983,2483,2484,494K3
24/05/2024-0,83%-0,7083,8284,0183,2084,08360K400
23/05/2024-0,06%-0,0584,5284,3284,3284,525K4
22/05/20240,97%0,8184,5784,3283,9784,80304K72
21/05/20240,76%0,6383,7683,9283,3184,41461K305
20/05/2024-0,16%-0,1383,1383,2783,1384,321M151
17/05/2024-0,69%-0,5883,2684,4082,9884,4092K10
16/05/2024-0,58%-0,4983,8483,9283,7784,141M187
15/05/20242,21%1,8284,3384,4982,9584,49617K22
14/05/2024-0,59%-0,4982,5182,6182,4882,7080K7
13/05/2024-1,50%-1,2683,0082,7082,4883,06246K8
10/05/20240,72%0,6084,2683,1283,1284,3272K281
09/05/20241,06%0,8883,6683,9283,6283,99160K12
08/05/20240,42%0,3582,7882,4182,3382,7856K457
07/05/20241,95%1,5882,4380,7280,7282,47170K27
06/05/2024-0,33%-0,2780,8580,8880,3381,20235K213
03/05/2024-1,45%-1,1981,1280,9880,8881,12635K12
02/05/2024-1,64%-1,3782,3182,0082,0082,951M42
30/04/20240,67%0,5683,6884,3683,6584,59399K478
29/04/2024-0,91%-0,7683,1283,5282,8084,321M356
26/04/2024-0,69%-0,5883,8884,1083,8284,4679K454
25/04/20243,16%2,5984,4685,0083,3385,35454K11
24/04/20240,33%0,2781,8781,0080,8981,87955K10
23/04/2024-0,58%-0,4881,6082,0881,2082,08200K26
22/04/20240,40%0,3382,0881,7581,7582,6693K16
19/04/2024-0,30%-0,2581,7581,6881,3881,75291K11
18/04/2024-0,29%-0,2482,0081,9281,7582,2483K18
17/04/2024-0,35%-0,2982,2482,2781,5682,275K10
16/04/20240,86%0,7082,5382,4882,4582,966K8
15/04/20242,07%1,6681,8381,0081,0082,69320K17
12/04/2024-0,46%-0,3780,1781,0080,1781,1789K18
11/04/20240,47%0,3880,5481,0879,7881,085K10
10/04/20241,44%1,1480,1679,0279,0280,46133K9
09/04/2024-0,83%-0,6679,0279,0278,7279,3337K13
08/04/2024-1,71%-1,3979,6880,5679,1280,65258K16
05/04/20240,91%0,7381,0780,3080,1781,1325K26
04/04/2024-1,88%-1,5480,3482,2480,3482,24190K16
03/04/2024-0,69%-0,5781,8880,8080,8083,89144K75
02/04/2024-0,35%-0,2982,4582,0881,5282,5960K34
01/04/20240,12%0,1082,7482,4082,4082,8198K20
28/03/20240,74%0,6182,6482,2181,7782,802M42
27/03/20245,26%4,1082,0379,5179,5182,34856K29
26/03/20240,12%0,0977,9377,8477,7978,40159K44
25/03/20240,22%0,1777,8477,6877,5377,93122K13
22/03/20240,80%0,6277,6776,3976,3977,6728K18
21/03/20240,31%0,2477,0576,7276,5777,28201K503
20/03/20240,48%0,3776,8176,4975,5376,8125K15
19/03/20240,72%0,5576,4476,0076,0076,444M77
18/03/20240,44%0,3375,8976,2475,8976,354M140
15/03/20241,08%0,8175,5674,9474,7575,693M43
14/03/2024-0,56%-0,4274,7574,8574,6075,374M97
13/03/2024-1,42%-1,0875,1776,1275,1776,13938K27
12/03/20240,32%0,2476,2576,0875,5876,5174K28
11/03/2024-0,96%-0,7476,0176,7275,6876,81201K12
08/03/20240,26%0,2076,7577,6676,0877,664M30
07/03/20240,05%0,0476,5577,0275,8577,02151K16
06/03/20240,87%0,6676,5176,2375,3276,81218K32
05/03/2024-0,94%-0,7275,8576,7475,8577,2112K24
04/03/2024-2,83%-2,2376,5778,8076,4678,80806K44
01/03/2024-0,71%-0,5678,8078,9278,5379,133M55
29/02/20240,09%0,0779,3679,5779,0679,93101K51
28/02/2024-0,29%-0,2379,2979,5279,2980,2459K11
27/02/2024-1,00%-0,8079,5279,9879,4479,99353K32
26/02/2024-0,89%-0,7280,3280,9680,0080,9632K11
23/02/20240,80%0,6481,0480,6780,3081,0439K20
22/02/20242,25%1,7780,4078,8478,8180,40313K138
21/02/20240,00%0,0078,6378,4978,3278,80468K22
20/02/2024-1,66%-1,3378,6378,3678,3679,28225K21
19/02/20241,02%0,8179,9680,5979,6180,59309K28
16/02/20240,61%0,4879,1579,2078,6479,36223K11
15/02/20241,00%0,7878,6777,9077,9079,0210K17
14/02/20240,72%0,5677,8978,1677,6878,16106K16
09/02/2024-1,88%-1,4877,3378,8177,3378,81697K18
08/02/2024-0,50%-0,4078,8177,6277,6279,04186K16
07/02/20240,65%0,5179,2178,7078,7079,399K18
06/02/2024-0,24%-0,1978,7077,3177,3178,7939K14
05/02/2024-0,05%-0,0478,8978,9978,6379,84406K30
02/02/20242,14%1,6578,9377,5077,5078,9384K20
01/02/20243,22%2,4177,2874,8774,8777,421M42
31/01/2024-0,31%-0,2374,8775,4474,6775,671M25
30/01/20240,40%0,3075,1075,0274,6775,1344K13
29/01/20241,00%0,7474,8074,4274,4274,8711K12
26/01/20240,50%0,3774,0674,0673,9774,30125K18
25/01/20240,40%0,2973,6973,4073,0873,7819K14
24/01/2024-1,22%-0,9173,4073,7273,0073,72148K15
23/01/2024-0,23%-0,1774,3174,3273,7874,4134K22
22/01/20241,64%1,2074,4873,7873,7174,611M19
19/01/20240,27%0,2073,2872,5272,5273,37319K16
18/01/20240,59%0,4373,0872,6572,3573,08752K19
17/01/20240,40%0,2972,6573,4072,6573,5139K11
16/01/2024-1,80%-1,3372,3673,2872,1873,28223K38
15/01/20242,59%1,8673,6974,0072,3074,00893K15
12/01/2024-0,39%-0,2871,8372,1069,9072,10783K22
11/01/2024-0,95%-0,6972,1172,8071,8372,8052K13
10/01/20240,30%0,2272,8072,5872,4272,8122K10
09/01/20241,82%1,3072,5871,5471,5473,012M86
08/01/2024-0,11%-0,0871,2871,3670,9871,82140K20
05/01/2024-0,79%-0,5771,3671,6167,1871,63453K47
04/01/20241,90%1,3471,9371,1370,8472,17587K37
03/01/20241,71%1,1970,5968,7568,7571,20921K150
02/01/20245,81%3,8169,4065,6765,6769,451M174
28/12/20230,89%0,5865,5965,8965,5966,22521K16
27/12/20230,12%0,0865,0164,9364,9365,144K18
26/12/2023-0,73%-0,4864,9366,0264,6966,02165K18
22/12/20230,83%0,5465,4165,3465,2965,54387K12
21/12/2023-0,15%-0,1064,8765,2264,6065,22168K11
20/12/20230,43%0,2864,9764,6964,6965,4111K18
19/12/2023-0,08%-0,0564,6964,7464,3864,81251K25
18/12/2023-0,78%-0,5164,7465,2564,7465,75123K19
15/12/2023-0,31%-0,2065,2565,5264,4365,6221K22
14/12/2023-0,02%-0,0165,4564,8664,5466,243M30
13/12/20230,99%0,6465,4664,8264,2665,79440K10
12/12/20230,59%0,3864,8264,4564,2965,17142K52
11/12/20230,77%0,4964,4463,9563,9565,16187K54
08/12/20230,35%0,2263,9563,7363,3064,02360K165
07/12/2023--63,7364,9263,7364,92299K39


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito