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
24/03/2025	-1,06%	-0,71	66,49	66,20	65,67	66,49	206K	65
21/03/2025	0,48%	0,32	67,20	68,00	66,47	68,00	16K	15
20/03/2025	2,42%	1,58	66,88	66,90	66,68	67,26	1M	21
19/03/2025	-3,37%	-2,28	65,30	67,43	65,30	67,43	111K	284
18/03/2025	0,66%	0,44	67,58	67,04	67,04	67,58	23K	7
17/03/2025	-0,75%	-0,51	67,14	66,70	66,70	67,40	97K	15
14/03/2025	-1,07%	-0,73	67,65	67,98	65,98	70,48	977K	703

13/03/2025	0,89%	0,60	68,38	69,76	68,32	73,55	371K	82
12/03/2025	-1,14%	-0,78	67,78	69,46	67,67	69,46	6K	12
11/03/2025	-1,72%	-1,20	68,56	69,76	68,56	69,76	2M	48
10/03/2025	1,93%	1,32	69,76	67,69	67,69	70,60	92K	45
07/03/2025	1,47%	0,99	68,44	67,89	67,65	70,11	121K	75
06/03/2025	1,19%	0,79	67,45	66,93	66,23	67,53	2M	33
05/03/2025	1,00%	0,66	66,66	67,43	66,66	67,43	917K	44
28/02/2025	0,69%	0,45	66,00	66,19	66,00	67,44	2M	38
27/02/2025	-1,15%	-0,76	65,55	64,84	64,84	66,00	45K	16
26/02/2025	1,08%	0,71	66,31	65,33	64,39	66,31	294K	66
25/02/2025	-0,05%	-0,03	65,60	66,35	65,18	67,22	75K	303
24/02/2025	3,06%	1,95	65,63	64,00	63,97	65,86	107K	74
21/02/2025	2,25%	1,40	63,68	62,66	62,40	63,83	2M	23
20/02/2025	1,73%	1,06	62,28	61,84	61,09	62,53	292K	278
19/02/2025	3,17%	1,88	61,22	59,65	59,31	62,00	2M	51
18/02/2025	-0,27%	-0,16	59,34	60,10	58,00	60,10	1M	207
17/02/2025	0,22%	0,13	59,50	58,84	58,21	62,66	482K	199
14/02/2025	-2,27%	-1,38	59,37	60,75	58,70	60,75	121K	96
13/02/2025	-1,46%	-0,90	60,75	61,93	60,75	62,00	1M	497
12/02/2025	-1,50%	-0,94	61,65	62,50	61,65	62,58	215K	1.622
11/02/2025	0,14%	0,09	62,59	62,80	61,80	62,80	322K	62
10/02/2025	-1,11%	-0,70	62,50	63,31	62,42	63,40	116K	73
07/02/2025	0,03%	0,02	63,20	63,70	62,72	63,77	630K	84
06/02/2025	-3,10%	-2,02	63,18	65,52	63,18	65,52	821K	112
05/02/2025	-3,59%	-2,43	65,20	65,90	63,95	66,02	3M	111
04/02/2025	-7,17%	-5,22	67,63	70,49	63,53	70,49	710K	1.806
03/02/2025	0,89%	0,64	72,85	72,27	71,48	73,12	1M	24
31/01/2025	0,06%	0,04	72,21	72,17	72,07	72,28	80K	15
30/01/2025	3,09%	2,16	72,17	73,54	72,17	73,66	312K	357
29/01/2025	-2,43%	-1,74	70,01	71,50	70,01	72,52	175K	49
28/01/2025	-0,40%	-0,29	71,75	72,03	70,99	72,22	50K	24
27/01/2025	1,65%	1,17	72,04	69,98	69,98	72,51	33K	26
24/01/2025	-0,92%	-0,66	70,87	71,27	69,98	71,44	76K	59
23/01/2025	0,75%	0,53	71,53	71,35	70,78	71,78	1M	36
22/01/2025	-1,74%	-1,26	71,00	72,01	70,90	72,01	57K	46
21/01/2025	-2,71%	-2,01	72,26	74,05	72,10	74,50	1M	42
20/01/2025	-0,23%	-0,17	74,27	74,82	73,60	78,40	2M	180
17/01/2025	-2,18%	-1,66	74,44	76,25	74,43	76,25	92K	61
16/01/2025	1,13%	0,85	76,10	75,99	75,25	76,10	2M	43
15/01/2025	0,12%	0,09	75,25	75,64	75,14	75,79	121K	22
14/01/2025	-2,15%	-1,65	75,16	76,81	74,85	76,81	85K	28
13/01/2025	1,67%	1,26	76,81	76,00	76,00	77,18	512K	51
10/01/2025	0,00%	0,00	75,55	76,29	75,55	76,56	194K	50
09/01/2025	-1,11%	-0,85	75,55	75,05	75,05	79,99	621K	66
08/01/2025	-1,29%	-1,00	76,40	76,72	75,45	76,72	24K	23
07/01/2025	2,25%	1,70	77,40	75,65	74,42	78,16	443K	1.825
06/01/2025	-1,88%	-1,45	75,70	75,75	75,34	76,60	100K	33
03/01/2025	1,15%	0,88	77,15	76,25	76,00	77,15	411K	34
02/01/2025	0,25%	0,19	76,27	77,52	76,08	78,04	346K	71
30/12/2024	-1,12%	-0,86	76,08	76,82	75,92	77,06	94K	83
27/12/2024	0,07%	0,05	76,94	77,03	76,72	77,52	8K	16
26/12/2024	-0,50%	-0,39	76,89	76,96	76,34	76,96	19K	20
23/12/2024	3,41%	2,55	77,28	76,07	75,95	77,28	73K	83
20/12/2024	-5,27%	-4,16	74,73	75,89	74,72	75,89	80K	40
19/12/2024	1,77%	1,37	78,89	75,85	75,50	78,89	1M	62
18/12/2024	2,00%	1,52	77,52	77,55	76,87	78,08	190K	33
17/12/2024	0,20%	0,15	76,00	76,46	76,00	77,56	99K	19
16/12/2024	0,07%	0,05	75,85	76,80	75,85	77,40	60K	57
13/12/2024	-7,21%	-5,89	75,80	77,12	75,50	81,05	253K	61
12/12/2024	9,43%	7,04	81,69	74,65	74,65	81,69	194K	34
11/12/2024	-1,94%	-1,48	74,65	76,09	74,17	76,13	139K	37
10/12/2024	-3,68%	-2,91	76,13	78,88	76,13	78,88	990K	53
09/12/2024	0,56%	0,44	79,04	78,88	77,79	79,60	344K	83
06/12/2024	0,81%	0,63	78,60	77,76	77,76	78,63	174K	29
05/12/2024	1,37%	1,05	77,97	76,40	75,54	78,16	102K	469
04/12/2024	-0,53%	-0,41	76,92	77,60	76,42	77,60	334K	42
03/12/2024	1,55%	1,18	77,33	76,60	76,60	77,68	979K	79
02/12/2024	-0,41%	-0,31	76,15	76,36	76,14	76,90	360K	319
29/11/2024	-1,00%	-0,77	76,46	75,68	75,59	78,87	156K	307
28/11/2024	1,43%	1,09	77,23	77,23	76,53	77,23	7K	18
27/11/2024	0,46%	0,35	76,14	75,79	74,15	76,14	66K	396
26/11/2024	2,67%	1,97	75,79	73,82	72,32	75,79	25K	73
25/11/2024	2,34%	1,69	73,82	71,99	71,84	73,85	148K	1.429
22/11/2024	-0,59%	-0,43	72,13	72,51	71,89	73,85	1M	141
21/11/2024	4,19%	2,92	72,56	69,65	69,65	72,80	273K	77
19/11/2024	-2,85%	-2,04	69,64	71,69	69,16	71,69	99K	63
18/11/2024	0,58%	0,41	71,68	69,98	68,75	71,68	1M	68
14/11/2024	-0,60%	-0,43	71,27	70,48	70,48	71,69	36K	21
13/11/2024	0,72%	0,51	71,70	70,84	70,84	71,97	16K	47
12/11/2024	-1,86%	-1,35	71,19	72,59	71,19	72,59	961K	38
11/11/2024	-1,96%	-1,45	72,54	73,99	72,24	74,80	370K	231
08/11/2024	1,84%	1,34	73,99	72,65	72,65	74,31	302K	101
07/11/2024	1,54%	1,10	72,65	71,68	71,43	72,65	2M	44
06/11/2024	-1,74%	-1,27	71,55	73,82	71,55	74,47	87K	238
05/11/2024	-1,39%	-1,03	72,82	72,92	72,80	73,46	42K	54
04/11/2024	-1,68%	-1,26	73,85	75,17	72,84	75,17	1M	27
01/11/2024	0,93%	0,69	75,11	74,63	73,93	75,11	156K	36
31/10/2024	-0,37%	-0,28	74,42	75,50	71,31	75,50	1M	96
30/10/2024	-1,66%	-1,26	74,70	74,62	74,40	75,17	44K	33
29/10/2024	0,00%	0,00	75,96	75,50	74,54	75,96	1M	57
28/10/2024	1,96%	1,46	75,96	74,13	74,10	75,96	231K	33
25/10/2024	-0,83%	-0,62	74,50	75,32	74,16	75,53	307K	49
24/10/2024	-0,96%	-0,73	75,12	76,24	74,97	76,24	32K	32
23/10/2024	-0,47%	-0,36	75,85	76,98	75,53	76,98	107K	72
22/10/2024	0,62%	0,47	76,21	75,43	75,23	76,23	43K	23
21/10/2024	-1,89%	-1,46	75,74	77,20	75,74	77,41	1M	41
18/10/2024	-0,76%	-0,59	77,20	77,23	76,96	77,76	127K	44
17/10/2024	-0,41%	-0,32	77,79	78,50	77,74	78,72	18K	20
16/10/2024	-0,77%	-0,61	78,11	79,52	77,84	79,52	141K	23
15/10/2024	2,57%	1,97	78,72	77,52	77,35	78,72	56K	28
14/10/2024	-0,60%	-0,46	76,75	77,20	76,13	77,20	1M	27
11/10/2024	1,01%	0,77	77,21	76,79	76,46	77,21	76K	19
10/10/2024	-0,91%	-0,70	76,44	77,14	76,36	77,21	69K	18
09/10/2024	2,87%	2,15	77,14	76,00	75,66	77,14	170K	436
08/10/2024	0,60%	0,45	74,99	74,54	74,45	75,04	50K	20
07/10/2024	-0,45%	-0,34	74,54	74,87	74,33	75,24	33K	47
04/10/2024	-0,79%	-0,60	74,88	75,21	74,88	75,50	4M	27
03/10/2024	-1,33%	-1,02	75,48	76,99	75,38	76,99	153K	50
02/10/2024	-2,21%	-1,73	76,50	78,23	76,22	78,23	221K	48
01/10/2024	0,92%	0,71	78,23	77,10	77,10	78,23	252K	22
30/09/2024	0,21%	0,16	77,52	77,20	76,54	77,71	67K	796
27/09/2024	0,82%	0,63	77,36	77,44	76,89	77,60	2M	22
26/09/2024	-2,40%	-1,89	76,73	78,52	76,73	78,52	3M	40
25/09/2024	0,28%	0,22	78,62	79,12	78,59	79,34	1M	15
24/09/2024	-2,12%	-1,70	78,40	81,00	78,40	81,00	123K	27
23/09/2024	-1,05%	-0,85	80,10	80,96	79,99	80,96	102K	13
20/09/2024	2,51%	1,98	80,95	80,20	80,20	80,95	904K	67
19/09/2024	-2,69%	-2,18	78,97	79,64	78,97	79,84	45K	21
18/09/2024	-0,05%	-0,04	81,15	80,41	80,32	81,92	36K	207
17/09/2024	0,10%	0,08	81,19	81,52	80,80	81,52	89K	828
16/09/2024	0,71%	0,57	81,11	80,40	79,99	81,44	422K	30
13/09/2024	-0,84%	-0,68	80,54	79,21	79,07	80,59	9K	10
12/09/2024	0,09%	0,07	81,22	81,15	80,72	82,12	3K	9
11/09/2024	-0,75%	-0,61	81,15	81,19	81,14	81,19	1K	4
10/09/2024	0,32%	0,26	81,76	81,77	79,99	81,96	1M	12
09/09/2024	-1,13%	-0,93	81,50	80,60	79,90	82,07	31K	25
06/09/2024	-	-	82,43	83,31	82,40	83,52	43K	188

Date,Open,High,Low,Close,Volume
24-Mar-25,66.20,66.49,65.67,66.49,206366
21-Mar-25,68.00,68.00,66.47,67.20,15704
20-Mar-25,66.90,67.26,66.68,66.88,1127029
19-Mar-25,67.43,67.43,65.30,65.30,110574
18-Mar-25,67.04,67.58,67.04,67.58,22758
17-Mar-25,66.70,67.40,66.70,67.14,96595
14-Mar-25,67.98,70.48,65.98,67.65,976554
13-Mar-25,69.76,73.55,68.32,68.38,371255
12-Mar-25,69.46,69.46,67.67,67.78,6206
11-Mar-25,69.76,69.76,68.56,68.56,1523215
10-Mar-25,67.69,70.60,67.69,69.76,92151
07-Mar-25,67.89,70.11,67.65,68.44,120732
06-Mar-25,66.93,67.53,66.23,67.45,1615774
05-Mar-25,67.43,67.43,66.66,66.66,916931
28-Feb-25,66.19,67.44,66.00,66.00,1986456
27-Feb-25,64.84,66.00,64.84,65.55,44784
26-Feb-25,65.33,66.31,64.39,66.31,293677
25-Feb-25,66.35,67.22,65.18,65.60,74589
24-Feb-25,64.00,65.86,63.97,65.63,107338
21-Feb-25,62.66,63.83,62.40,63.68,1665920
20-Feb-25,61.84,62.53,61.09,62.28,292290
19-Feb-25,59.65,62.00,59.31,61.22,1866951
18-Feb-25,60.10,60.10,58.00,59.34,1381344
17-Feb-25,58.84,62.66,58.21,59.50,481633
14-Feb-25,60.75,60.75,58.70,59.37,120667
13-Feb-25,61.93,62.00,60.75,60.75,1222882
12-Feb-25,62.50,62.58,61.65,61.65,215474
11-Feb-25,62.80,62.80,61.80,62.59,322086
10-Feb-25,63.31,63.40,62.42,62.50,116102
07-Feb-25,63.70,63.77,62.72,63.20,629849
06-Feb-25,65.52,65.52,63.18,63.18,821082
05-Feb-25,65.90,66.02,63.95,65.20,2846248
04-Feb-25,70.49,70.49,63.53,67.63,710207
03-Feb-25,72.27,73.12,71.48,72.85,1393308
31-Jan-25,72.17,72.28,72.07,72.21,80447
30-Jan-25,73.54,73.66,72.17,72.17,311516
29-Jan-25,71.50,72.52,70.01,70.01,175406
28-Jan-25,72.03,72.22,70.99,71.75,49538
27-Jan-25,69.98,72.51,69.98,72.04,33329
24-Jan-25,71.27,71.44,69.98,70.87,76146
23-Jan-25,71.35,71.78,70.78,71.53,1488232
22-Jan-25,72.01,72.01,70.90,71.00,56989
21-Jan-25,74.05,74.50,72.10,72.26,1457910
20-Jan-25,74.82,78.40,73.60,74.27,1960708
17-Jan-25,76.25,76.25,74.43,74.44,91907
16-Jan-25,75.99,76.10,75.25,76.10,1508216
15-Jan-25,75.64,75.79,75.14,75.25,121384
14-Jan-25,76.81,76.81,74.85,75.16,84615
13-Jan-25,76.00,77.18,76.00,76.81,512142
10-Jan-25,76.29,76.56,75.55,75.55,194452
09-Jan-25,75.05,79.99,75.05,75.55,620542
08-Jan-25,76.72,76.72,75.45,76.40,24478
07-Jan-25,75.65,78.16,74.42,77.40,442922
06-Jan-25,75.75,76.60,75.34,75.70,100408
03-Jan-25,76.25,77.15,76.00,77.15,410805
02-Jan-25,77.52,78.04,76.08,76.27,346359
30-Dec-24,76.82,77.06,75.92,76.08,94403
27-Dec-24,77.03,77.52,76.72,76.94,7877
26-Dec-24,76.96,76.96,76.34,76.89,18841
23-Dec-24,76.07,77.28,75.95,77.28,72761
20-Dec-24,75.89,75.89,74.72,74.73,79978
19-Dec-24,75.85,78.89,75.50,78.89,1058665
18-Dec-24,77.55,78.08,76.87,77.52,189748
17-Dec-24,76.46,77.56,76.00,76.00,99487
16-Dec-24,76.80,77.40,75.85,75.85,60139
13-Dec-24,77.12,81.05,75.50,75.80,253255
12-Dec-24,74.65,81.69,74.65,81.69,194079
11-Dec-24,76.09,76.13,74.17,74.65,138648
10-Dec-24,78.88,78.88,76.13,76.13,990002
09-Dec-24,78.88,79.60,77.79,79.04,343982
06-Dec-24,77.76,78.63,77.76,78.60,173656
05-Dec-24,76.40,78.16,75.54,77.97,101511
04-Dec-24,77.60,77.60,76.42,76.92,334303
03-Dec-24,76.60,77.68,76.60,77.33,979168
02-Dec-24,76.36,76.90,76.14,76.15,360263
29-Nov-24,75.68,78.87,75.59,76.46,155695
28-Nov-24,77.23,77.23,76.53,77.23,7475
27-Nov-24,75.79,76.14,74.15,76.14,65891
26-Nov-24,73.82,75.79,72.32,75.79,25205
25-Nov-24,71.99,73.85,71.84,73.82,148225
22-Nov-24,72.51,73.85,71.89,72.13,1058910
21-Nov-24,69.65,72.80,69.65,72.56,273336
19-Nov-24,71.69,71.69,69.16,69.64,99393
18-Nov-24,69.98,71.68,68.75,71.68,1147929
14-Nov-24,70.48,71.69,70.48,71.27,35814
13-Nov-24,70.84,71.97,70.84,71.70,16265
12-Nov-24,72.59,72.59,71.19,71.19,960823
11-Nov-24,73.99,74.80,72.24,72.54,370036
08-Nov-24,72.65,74.31,72.65,73.99,301922
07-Nov-24,71.68,72.65,71.43,72.65,1588553
06-Nov-24,73.82,74.47,71.55,71.55,86658
05-Nov-24,72.92,73.46,72.80,72.82,41807
04-Nov-24,75.17,75.17,72.84,73.85,1277785
01-Nov-24,74.63,75.11,73.93,75.11,155680
31-Oct-24,75.50,75.50,71.31,74.42,1488757
30-Oct-24,74.62,75.17,74.40,74.70,44283
29-Oct-24,75.50,75.96,74.54,75.96,1102144
28-Oct-24,74.13,75.96,74.10,75.96,230623
25-Oct-24,75.32,75.53,74.16,74.50,306895
24-Oct-24,76.24,76.24,74.97,75.12,32227
23-Oct-24,76.98,76.98,75.53,75.85,107318
22-Oct-24,75.43,76.23,75.23,76.21,42655
21-Oct-24,77.20,77.41,75.74,75.74,1102411
18-Oct-24,77.23,77.76,76.96,77.20,127045
17-Oct-24,78.50,78.72,77.74,77.79,18153
16-Oct-24,79.52,79.52,77.84,78.11,140807
15-Oct-24,77.52,78.72,77.35,78.72,55585
14-Oct-24,77.20,77.20,76.13,76.75,1030661
11-Oct-24,76.79,77.21,76.46,77.21,76391
10-Oct-24,77.14,77.21,76.36,76.44,68858
09-Oct-24,76.00,77.14,75.66,77.14,169876
08-Oct-24,74.54,75.04,74.45,74.99,49836
07-Oct-24,74.87,75.24,74.33,74.54,33127
04-Oct-24,75.21,75.50,74.88,74.88,3752118
03-Oct-24,76.99,76.99,75.38,75.48,152590
02-Oct-24,78.23,78.23,76.22,76.50,220715
01-Oct-24,77.10,78.23,77.10,78.23,251849
30-Sep-24,77.20,77.71,76.54,77.52,67420
27-Sep-24,77.44,77.60,76.89,77.36,1609246
26-Sep-24,78.52,78.52,76.73,76.73,2769398
25-Sep-24,79.12,79.34,78.59,78.62,1038282
24-Sep-24,81.00,81.00,78.40,78.40,122567
23-Sep-24,80.96,80.96,79.99,80.10,101517
20-Sep-24,80.20,80.95,80.20,80.95,904449
19-Sep-24,79.64,79.84,78.97,78.97,44952
18-Sep-24,80.41,81.92,80.32,81.15,36260
17-Sep-24,81.52,81.52,80.80,81.19,88509
16-Sep-24,80.40,81.44,79.99,81.11,421901
13-Sep-24,79.21,80.59,79.07,80.54,9088
12-Sep-24,81.15,82.12,80.72,81.22,3247
11-Sep-24,81.19,81.19,81.14,81.15,1298
10-Sep-24,81.77,81.96,79.99,81.76,1143068
09-Sep-24,80.60,82.07,79.90,81.50,30855
06-Sep-24,83.31,83.52,82.40,82.43,42975

*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