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
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	0,57%	0,37	65,64	65,84	65,59	65,92	15K	26
27/09/2023	-0,70%	-0,46	65,27	66,13	65,27	66,13	1M	41
26/09/2023	0,06%	0,04	65,73	65,68	65,66	66,07	144K	29
25/09/2023	0,11%	0,07	65,69	65,32	65,31	65,69	131K	10
22/09/2023	-0,56%	-0,37	65,62	65,99	65,32	65,99	7K	11
21/09/2023	0,73%	0,48	65,99	65,51	65,51	66,29	403K	13
20/09/2023	0,18%	0,12	65,51	65,39	65,07	65,64	61K	179
19/09/2023	0,14%	0,09	65,39	65,66	64,98	65,66	40K	12
18/09/2023	-0,79%	-0,52	65,30	64,89	64,89	65,37	58K	22
15/09/2023	-0,51%	-0,34	65,82	67,49	65,56	67,49	359K	62
14/09/2023	-1,00%	-0,67	66,16	65,40	65,38	66,20	30K	55
13/09/2023	-0,82%	-0,55	66,83	66,92	66,15	67,34	46K	34
12/09/2023	0,70%	0,47	67,38	67,00	66,72	67,68	8K	10
11/09/2023	-1,31%	-0,89	66,91	67,13	66,91	67,44	176K	54
08/09/2023	1,97%	1,31	67,80	67,29	67,29	67,88	505K	36
06/09/2023	-0,43%	-0,29	66,49	67,55	65,30	67,55	266K	45
05/09/2023	-2,15%	-1,47	66,78	68,90	66,78	68,90	659K	104
04/09/2023	0,40%	0,27	68,25	69,03	66,77	69,03	56K	29
01/09/2023	0,27%	0,18	67,98	66,17	66,17	67,98	635K	1.056
31/08/2023	1,12%	0,75	67,80	67,35	67,35	68,17	40K	8
30/08/2023	0,92%	0,61	67,05	66,84	66,72	67,09	70K	33
29/08/2023	-0,12%	-0,08	66,44	64,75	64,75	67,54	164K	25
28/08/2023	-0,64%	-0,43	66,52	67,65	66,31	67,65	254K	33
25/08/2023	0,28%	0,19	66,95	66,76	66,59	67,06	165K	13
24/08/2023	-0,80%	-0,54	66,76	68,00	66,39	68,24	137K	180
23/08/2023	1,07%	0,71	67,30	66,98	66,98	68,69	358K	40
22/08/2023	-2,35%	-1,60	66,59	67,00	66,56	67,00	229K	16
21/08/2023	0,68%	0,46	68,19	67,73	67,73	68,48	228K	219
18/08/2023	-0,06%	-0,04	67,73	68,05	67,30	68,16	79K	294
17/08/2023	-0,03%	-0,02	67,77	67,12	67,12	68,44	222K	43
16/08/2023	0,09%	0,06	67,79	63,54	63,54	67,93	173K	29
15/08/2023	0,21%	0,14	67,73	68,11	67,66	68,20	92K	18
14/08/2023	2,67%	1,76	67,59	66,97	66,97	67,61	236K	38
11/08/2023	-1,70%	-1,14	65,83	65,44	64,91	65,93	290K	40
10/08/2023	2,79%	1,82	66,97	64,24	64,13	66,97	195K	32
09/08/2023	0,31%	0,20	65,15	65,02	64,96	65,51	395K	36
08/08/2023	0,20%	0,13	64,95	65,00	64,92	65,90	3M	63
07/08/2023	1,46%	0,93	64,82	64,40	64,05	64,84	165K	126
04/08/2023	-1,72%	-1,12	63,89	64,25	63,61	64,42	215K	50
03/08/2023	2,27%	1,44	65,01	64,34	63,94	65,01	271K	77
02/08/2023	0,46%	0,29	63,57	63,16	62,99	64,67	471K	184
01/08/2023	0,30%	0,19	63,28	61,88	61,88	65,25	2M	1.842
31/07/2023	0,11%	0,07	63,09	63,50	62,77	63,50	346K	86
28/07/2023	0,54%	0,34	63,02	62,51	62,20	63,11	45K	79
27/07/2023	-0,51%	-0,32	62,68	63,32	62,41	63,60	449K	740
26/07/2023	-1,19%	-0,76	63,00	63,41	62,74	63,90	125K	69
25/07/2023	-0,86%	-0,55	63,76	64,23	63,68	64,49	1M	1.416
24/07/2023	-2,56%	-1,69	64,31	66,00	64,21	66,00	602K	62
21/07/2023	1,21%	0,79	66,00	64,85	64,85	66,00	421K	63
20/07/2023	2,68%	1,70	65,21	63,51	63,41	65,44	5M	130
19/07/2023	-0,27%	-0,17	63,51	63,79	63,51	64,22	156K	59
18/07/2023	-0,23%	-0,15	63,68	62,71	62,71	64,09	1M	36
17/07/2023	-0,78%	-0,50	63,83	64,32	63,24	64,69	2M	56
14/07/2023	1,00%	0,64	64,33	63,62	63,62	64,50	291K	82
13/07/2023	-1,44%	-0,93	63,69	64,98	63,62	64,98	225K	125
12/07/2023	-2,05%	-1,35	64,62	65,87	64,57	65,87	447K	69
11/07/2023	-1,57%	-1,05	65,97	67,21	65,81	67,39	197K	45
10/07/2023	0,92%	0,61	67,02	66,02	66,02	67,17	392K	32
07/07/2023	-3,60%	-2,48	66,41	68,57	66,02	68,57	478K	102
06/07/2023	-0,01%	-0,01	68,89	69,01	68,86	69,17	309K	30
05/07/2023	0,73%	0,50	68,90	69,02	68,66	69,23	3M	160
04/07/2023	0,23%	0,16	68,40	68,24	67,47	69,18	19K	29
03/07/2023	-1,12%	-0,77	68,24	69,00	67,81	70,00	448K	1.255
30/06/2023	0,09%	0,06	69,01	68,33	68,33	69,23	302K	57
29/06/2023	1,65%	1,12	68,95	68,11	68,05	68,95	535K	23
28/06/2023	0,04%	0,03	67,83	68,59	67,72	68,59	188K	24
27/06/2023	0,71%	0,48	67,80	66,81	66,81	68,03	1M	57
26/06/2023	-1,88%	-1,29	67,32	68,61	67,00	68,61	105K	76
23/06/2023	1,46%	0,99	68,61	68,24	67,70	68,61	322K	556
22/06/2023	1,91%	1,27	67,62	66,46	66,46	67,77	453K	46
21/06/2023	0,39%	0,26	66,35	65,94	65,71	66,46	988K	48
20/06/2023	0,59%	0,39	66,09	65,50	65,26	66,52	459K	87
19/06/2023	-0,26%	-0,17	65,70	65,94	64,84	65,94	37K	28
16/06/2023	0,40%	0,26	65,87	66,17	65,65	66,60	938K	216
15/06/2023	0,49%	0,32	65,61	65,66	65,29	66,08	2M	110
14/06/2023	-2,20%	-1,47	65,29	68,07	65,25	68,07	728K	62
13/06/2023	-0,06%	-0,04	66,76	68,14	65,65	68,14	64K	54
12/06/2023	-1,17%	-0,79	66,80	67,59	66,17	67,59	66K	46
09/06/2023	1,18%	0,79	67,59	67,42	66,83	68,00	2M	96
07/06/2023	-0,76%	-0,51	66,80	67,11	65,63	67,40	464K	70
06/06/2023	-3,54%	-2,47	67,31	69,98	67,10	70,18	758K	105
05/06/2023	-0,19%	-0,13	69,78	69,87	69,51	70,39	477K	147
02/06/2023	0,45%	0,31	69,91	69,30	68,50	69,91	264K	65
01/06/2023	-0,22%	-0,15	69,60	69,75	69,24	70,05	1M	906
31/05/2023	1,31%	0,90	69,75	69,62	69,62	70,55	421K	26
30/05/2023	-	-	68,85	69,20	68,70	69,78	380K	42

Date,Open,High,Low,Close,Volume
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
27-Sep-23,66.13,66.13,65.27,65.27,1072145
26-Sep-23,65.68,66.07,65.66,65.73,143696
25-Sep-23,65.32,65.69,65.31,65.69,130944
22-Sep-23,65.99,65.99,65.32,65.62,7269
21-Sep-23,65.51,66.29,65.51,65.99,403463
20-Sep-23,65.39,65.64,65.07,65.51,61450
19-Sep-23,65.66,65.66,64.98,65.39,40435
18-Sep-23,64.89,65.37,64.89,65.30,58220
15-Sep-23,67.49,67.49,65.56,65.82,358976
14-Sep-23,65.40,66.20,65.38,66.16,30044
13-Sep-23,66.92,67.34,66.15,66.83,45742
12-Sep-23,67.00,67.68,66.72,67.38,7691
11-Sep-23,67.13,67.44,66.91,66.91,176406
08-Sep-23,67.29,67.88,67.29,67.80,504692
06-Sep-23,67.55,67.55,65.30,66.49,265749
05-Sep-23,68.90,68.90,66.78,66.78,658628
04-Sep-23,69.03,69.03,66.77,68.25,55586
01-Sep-23,66.17,67.98,66.17,67.98,635384
31-Aug-23,67.35,68.17,67.35,67.80,40063
30-Aug-23,66.84,67.09,66.72,67.05,69717
29-Aug-23,64.75,67.54,64.75,66.44,163798
28-Aug-23,67.65,67.65,66.31,66.52,253771
25-Aug-23,66.76,67.06,66.59,66.95,165445
24-Aug-23,68.00,68.24,66.39,66.76,137492
23-Aug-23,66.98,68.69,66.98,67.30,358113
22-Aug-23,67.00,67.00,66.56,66.59,228988
21-Aug-23,67.73,68.48,67.73,68.19,227769
18-Aug-23,68.05,68.16,67.30,67.73,79480
17-Aug-23,67.12,68.44,67.12,67.77,221930
16-Aug-23,63.54,67.93,63.54,67.79,172943
15-Aug-23,68.11,68.20,67.66,67.73,91874
14-Aug-23,66.97,67.61,66.97,67.59,236274
11-Aug-23,65.44,65.93,64.91,65.83,289636
10-Aug-23,64.24,66.97,64.13,66.97,195443
09-Aug-23,65.02,65.51,64.96,65.15,395127
08-Aug-23,65.00,65.90,64.92,64.95,3471700
07-Aug-23,64.40,64.84,64.05,64.82,164708
04-Aug-23,64.25,64.42,63.61,63.89,215160
03-Aug-23,64.34,65.01,63.94,65.01,270523
02-Aug-23,63.16,64.67,62.99,63.57,471087
01-Aug-23,61.88,65.25,61.88,63.28,1542259
31-Jul-23,63.50,63.50,62.77,63.09,346190
28-Jul-23,62.51,63.11,62.20,63.02,44510
27-Jul-23,63.32,63.60,62.41,62.68,449210
26-Jul-23,63.41,63.90,62.74,63.00,125461
25-Jul-23,64.23,64.49,63.68,63.76,1021155
24-Jul-23,66.00,66.00,64.21,64.31,602079
21-Jul-23,64.85,66.00,64.85,66.00,420775
20-Jul-23,63.51,65.44,63.41,65.21,5138025
19-Jul-23,63.79,64.22,63.51,63.51,155846
18-Jul-23,62.71,64.09,62.71,63.68,1278507
17-Jul-23,64.32,64.69,63.24,63.83,1791267
14-Jul-23,63.62,64.50,63.62,64.33,290932
13-Jul-23,64.98,64.98,63.62,63.69,224680
12-Jul-23,65.87,65.87,64.57,64.62,447048
11-Jul-23,67.21,67.39,65.81,65.97,197455
10-Jul-23,66.02,67.17,66.02,67.02,391523
07-Jul-23,68.57,68.57,66.02,66.41,478141
06-Jul-23,69.01,69.17,68.86,68.89,309429
05-Jul-23,69.02,69.23,68.66,68.90,2511398
04-Jul-23,68.24,69.18,67.47,68.40,18972
03-Jul-23,69.00,70.00,67.81,68.24,447596
30-Jun-23,68.33,69.23,68.33,69.01,302214
29-Jun-23,68.11,68.95,68.05,68.95,534936
28-Jun-23,68.59,68.59,67.72,67.83,187698
27-Jun-23,66.81,68.03,66.81,67.80,1227385
26-Jun-23,68.61,68.61,67.00,67.32,105049
23-Jun-23,68.24,68.61,67.70,68.61,322291
22-Jun-23,66.46,67.77,66.46,67.62,453137
21-Jun-23,65.94,66.46,65.71,66.35,987970
20-Jun-23,65.50,66.52,65.26,66.09,459444
19-Jun-23,65.94,65.94,64.84,65.70,37090
16-Jun-23,66.17,66.60,65.65,65.87,938061
15-Jun-23,65.66,66.08,65.29,65.61,2180596
14-Jun-23,68.07,68.07,65.25,65.29,728308
13-Jun-23,68.14,68.14,65.65,66.76,63770
12-Jun-23,67.59,67.59,66.17,66.80,65949
09-Jun-23,67.42,68.00,66.83,67.59,1626441
07-Jun-23,67.11,67.40,65.63,66.80,463699
06-Jun-23,69.98,70.18,67.10,67.31,758294
05-Jun-23,69.87,70.39,69.51,69.78,476706
02-Jun-23,69.30,69.91,68.50,69.91,264023
01-Jun-23,69.75,70.05,69.24,69.60,1402915
31-May-23,69.62,70.55,69.62,69.75,421033
30-May-23,69.20,69.78,68.70,68.85,379803

*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