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: MUTC34

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
21/06/2024-3,40%-4,48127,27129,88123,14129,883M329
20/06/2024-7,94%-11,36131,75142,78129,97142,804M433
19/06/20240,08%0,11143,11143,29141,19147,98556K153
18/06/20247,11%9,49143,00138,45137,02143,003M320
17/06/20245,83%7,36133,51131,69128,83134,112M158
14/06/2024-2,96%-3,85126,15130,26125,06130,26704K395
13/06/20243,84%4,81130,00129,35126,53130,001M604
12/06/20243,89%4,69125,19124,00123,12127,671M110
11/06/2024-0,08%-0,10120,50124,00118,60124,00634K90
10/06/20241,28%1,53120,60116,67116,00121,171M118
07/06/20243,54%4,07119,07115,00113,94119,07296K73
06/06/2024-2,87%-3,40115,00120,00113,28120,001M475
05/06/20246,31%7,03118,40114,00112,53118,402M118
04/06/20240,11%0,12111,37112,00110,24112,35447K63
03/06/20242,48%2,69111,25111,80109,40112,63330K263
31/05/2024-4,92%-5,62108,56113,59106,11113,591M1.876
29/05/20240,00%0,00114,18113,08112,53115,12655K62
28/05/2024-0,71%-0,82114,18113,50111,32114,181M96
27/05/20242,91%3,25115,00112,61112,61119,10184K57
24/05/20243,33%3,60111,75110,44108,46116,55729K1.563
23/05/2024-0,06%-0,06108,15113,63107,47113,74786K100
22/05/2024-0,40%-0,43108,21108,51107,79109,25470K101
21/05/2024-1,91%-2,11108,64108,00104,83109,77417K325
20/05/20243,90%4,16110,75109,34108,67111,39342K52
17/05/2024-2,81%-3,08106,59111,00106,45111,00471K65
16/05/20240,25%0,27109,67111,11108,69111,11199K152
15/05/20243,17%3,36109,40107,01107,01109,502M533
14/05/20240,45%0,48106,04105,27104,68106,04167K30
13/05/20241,41%1,47105,56104,09104,09106,20405K49
10/05/20243,32%3,34104,09103,14102,55104,20264K46
09/05/2024-0,39%-0,39100,75101,92100,60103,20265K38
08/05/20240,14%0,14101,14100,10100,10101,92222K190
07/05/2024-0,41%-0,42101,00101,42100,92102,04175K27
06/05/20243,79%3,70101,42100,29100,19102,50749K216
03/05/20242,25%2,1597,7297,9096,0097,90592K29
02/05/2024-3,10%-3,0695,5796,0093,3496,00105K93
30/04/20241,67%1,6298,6396,0096,00100,29522K686
29/04/2024-1,50%-1,4897,0197,4095,7697,87784K436
26/04/2024-1,18%-1,1898,4996,6595,6498,49218K417
25/04/20244,37%4,1799,6796,2993,5199,67442K43
24/04/2024-0,46%-0,4495,50104,9394,46104,95232K43
23/04/20241,62%1,5395,9494,4194,2396,35293K41
22/04/2024-10,08%-10,5894,4190,3090,3095,22955K506
19/04/20245,62%5,59104,9998,1091,81104,99455K101
18/04/2024-4,20%-4,3699,40102,5198,22102,51603K101
17/04/2024-3,39%-3,64103,76106,90101,70108,10665K201
16/04/20242,68%2,80107,40105,00104,10107,50301K213
15/04/2024-2,23%-2,39104,60106,60104,30107,20606K162
12/04/2024-2,64%-2,90106,99107,69104,08107,802M389
11/04/20243,69%3,91109,89104,31103,80109,893M189
10/04/2024-0,01%-0,01105,98102,44100,30105,98402K715
09/04/20242,77%2,86105,99104,10101,47105,99243K70
08/04/2024-2,74%-2,91103,13106,28103,01109,40453K50
05/04/20240,99%1,04106,04105,00102,80106,04601K330
04/04/2024-1,87%-2,00105,00109,34104,10109,34917K332
03/04/20242,40%2,51107,00103,99103,00107,602M198
02/04/2024-0,12%-0,13104,49104,62102,00104,621M542
01/04/20246,27%6,17104,62103,99103,99106,76954K313
28/03/20240,15%0,1598,4598,5098,0099,68224K966
27/03/2024-0,71%-0,7098,30100,0097,62100,00414K138
26/03/20241,12%1,1099,0099,5099,00101,46655K47
25/03/20246,77%6,2197,9092,6991,26100,00462K66
22/03/20240,54%0,4991,6991,7189,2692,63276K23
21/03/202414,92%11,8491,2092,5591,2094,242M133
20/03/20240,86%0,6879,3679,0078,5679,3642K14
19/03/2024-0,59%-0,4778,6877,3677,2978,6820K9
18/03/20242,18%1,6979,1581,0078,6481,00626K15
15/03/20242,57%1,9477,4677,3677,3378,63149K16
14/03/2024-2,57%-1,9975,5277,9975,5277,99211K27
13/03/2024-4,11%-3,3277,5179,9877,4079,98413K40
12/03/20243,38%2,6480,8378,5778,5780,832M17
11/03/2024-3,80%-3,0978,1979,9877,6879,98220K27
08/03/20240,49%0,4081,2883,1280,9684,40244K28
07/03/20242,98%2,3480,8882,0080,7482,48322K26
06/03/20240,69%0,5478,5478,0078,0079,2055K14
05/03/2024-1,73%-1,3778,0078,1677,1078,42321K16
04/03/20240,93%0,7379,3781,1278,6481,36324K20
01/03/20245,51%4,1178,6476,0075,4279,3562K30
29/02/20240,58%0,4374,5374,1074,0675,2520K15
28/02/2024-2,59%-1,9774,1074,8874,0074,88232K23
27/02/20242,31%1,7276,0776,5374,7376,7947K41
26/02/20244,37%3,1174,3571,9871,9876,51282K38
23/02/20240,17%0,1271,2471,4070,8472,00251K18
22/02/20247,66%5,0671,1268,0068,0071,26391K135
21/02/2024-0,15%-0,1066,0666,1665,8766,3545K12
20/02/2024-0,24%-0,1666,1665,0565,0566,359K8
19/02/20240,48%0,3266,3269,0064,9069,0085K17
16/02/2024-2,22%-1,5066,0067,5066,0068,00221K22
15/02/2024-0,22%-0,1567,5067,9667,5068,1344K10
14/02/2024-4,48%-3,1767,6568,0567,6268,18264K20
09/02/2024-0,24%-0,1770,8271,0570,2171,0587K12
08/02/20240,77%0,5470,9970,8470,2171,39173K17
07/02/20241,66%1,1570,4569,5869,5870,45133K8
06/02/2024-4,16%-3,0169,3072,4569,3072,45249K23
05/02/20241,08%0,7772,3172,2471,6172,3118K13
02/02/20241,92%1,3571,5470,2770,2771,5420K11
01/02/2024-0,79%-0,5670,1971,4769,8471,4725K13
31/01/2024-0,23%-0,1670,7570,2169,7971,0012K18
30/01/2024-3,00%-2,1970,9173,1070,6273,71116K36
29/01/20241,29%0,9373,1072,1072,1073,3821K12
26/01/2024-1,12%-0,8272,1772,1071,4772,3013K31
25/01/20241,02%0,7472,9973,2272,9473,5054K13
24/01/20240,29%0,2172,2573,4972,0373,4969K14
23/01/2024-2,94%-2,1872,0474,2072,0474,2084K16
22/01/20243,37%2,4274,2273,5772,7374,25193K23
19/01/20243,09%2,1571,8069,6569,6572,1021K12
18/01/20241,74%1,1969,6569,7469,3670,0526K7
17/01/2024-0,81%-0,5668,4668,6068,4668,8618K5
16/01/20244,28%2,8369,0267,5067,5069,79203K48
15/01/2024-0,60%-0,4066,1967,7266,1967,7238K3
12/01/2024-1,61%-1,0966,5966,6866,2066,6840K9
11/01/20241,01%0,6867,6867,4166,7867,68106K13
10/01/2024-1,41%-0,9667,0067,9667,0067,967454
09/01/2024-1,05%-0,7267,9668,8167,4168,8193K14
08/01/20241,76%1,1968,6868,9568,6869,0925K8
05/01/20240,12%0,0867,4967,4167,2067,57177K13
04/01/2024-0,13%-0,0967,4168,3567,4168,3568K15
03/01/20240,49%0,3367,5066,0865,8567,71110K77
02/01/2024-2,75%-1,9067,1768,1867,1768,32160K13
28/12/2023-0,72%-0,5069,0769,5769,0770,4079K25
27/12/2023-0,44%-0,3169,5770,3869,5170,3875K13
26/12/2023-0,17%-0,1269,8868,6068,6070,6354K21
22/12/20230,95%0,6670,0069,3569,3570,42171K1.515
21/12/20236,68%4,3469,3467,6767,6769,50261K14
20/12/2023-2,46%-1,6465,0066,7165,0066,7181K19
19/12/20230,11%0,0766,6466,4765,9766,6414K12
18/12/2023-0,63%-0,4266,5767,2866,5767,6942K15
15/12/2023-0,83%-0,5666,9967,5866,9867,5811K8
14/12/20232,78%1,8367,5565,7165,7167,55155K15
13/12/20232,35%1,5165,7264,2164,2165,8070K26
12/12/20230,11%0,0764,2164,4763,8964,5030K13
11/12/20234,01%2,4764,1462,1362,1064,46285K42
08/12/20232,27%1,3761,6761,5160,7461,703K10
07/12/2023--60,3059,8059,8060,608454


*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