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
30/06/2022-0,28%-0,82289,11288,77285,00292,58653K78
29/06/2022-5,05%-15,42289,93299,83289,44300,391M48
28/06/2022-0,40%-1,24305,35307,00305,08312,22434K33
27/06/20220,11%0,33306,59310,42306,59312,51825K46
24/06/20223,96%11,66306,26294,65294,65307,72879K38
23/06/20221,01%2,95294,60292,28286,48294,603M53
22/06/2022-0,34%-0,99291,65286,57286,57293,222M57
21/06/20220,56%1,64292,64291,01291,00297,722M81
20/06/20221,82%5,20291,00293,82285,80293,8224K17
17/06/2022-4,14%-12,34285,80290,00276,74290,002M84
15/06/2022-0,82%-2,47298,14303,70295,00304,891M395
14/06/2022-0,23%-0,70300,61302,39297,04305,41940K81
13/06/2022-3,12%-9,70301,31305,00300,09308,993M74
10/06/2022-5,13%-16,81311,01318,41311,01324,802M63
09/06/2022-2,15%-7,20327,82334,91327,82335,45599K19
08/06/2022-2,67%-9,18335,02342,62332,94342,621M33
07/06/20222,05%6,93344,20336,81336,11344,20204K35
06/06/20220,87%2,91337,27336,94336,00344,71637K28
03/06/2022-7,34%-26,48334,36345,70332,21345,703M65
02/06/20221,96%6,93360,84352,40352,40360,84476K24
01/06/20221,01%3,55353,91354,45349,97356,83575K24
31/05/2022-0,89%-3,14350,36347,65338,71352,79645K142
30/05/20221,88%6,52353,50351,71351,50353,50132K11
27/05/20223,22%10,82346,98340,35340,23347,782M31
26/05/20222,70%8,83336,16323,55321,19339,09763K34
25/05/20222,05%6,56327,33320,77318,73331,253M67
24/05/2022-3,46%-11,48320,77332,25317,92332,252M65
23/05/2022-0,26%-0,88332,25333,13330,29334,763M32
20/05/2022-2,62%-8,95333,13346,78322,90346,783M83
19/05/2022-3,59%-12,73342,08347,39338,56349,891M101
18/05/2022-3,21%-11,78354,81361,55350,58367,882M157
17/05/20222,68%9,58366,59358,43358,14368,902M422
16/05/2022-1,54%-5,60357,01365,69356,87365,69950K75
13/05/20225,49%18,88362,61355,00354,88366,244M72
12/05/2022-0,58%-2,00343,73340,80338,21352,475M105
11/05/2022-2,70%-9,59345,73355,32345,19361,461M55
10/05/20221,77%6,19355,32354,56348,97361,043M95
09/05/20220,03%0,12349,13354,38346,73365,581M50
06/05/2022-1,98%-7,05349,01358,13349,01361,832M61
05/05/2022-1,19%-4,28356,06361,20353,90361,501M55
04/05/20221,70%6,04360,34357,13351,15364,202M266
03/05/2022-0,76%-2,73354,30356,21352,81360,362M50
02/05/20226,27%21,08357,03336,00336,00357,037M1.380
29/04/2022-3,33%-11,57335,95338,59335,95347,992M272
28/04/20225,15%17,01347,52338,92336,62349,592M112
27/04/2022-1,62%-5,44330,51340,82329,43341,4011M186
26/04/2022-1,68%-5,75335,95335,01334,84343,27832K98
25/04/20222,00%6,71341,70328,35328,35343,00861K66
22/04/2022-1,26%-4,26334,99334,30330,14336,592M108
20/04/2022-0,06%-0,19339,25345,44337,83352,931M51
19/04/20222,55%8,45339,44333,29331,41342,853M3.517
18/04/20220,39%1,30330,99329,50326,70336,527M144
14/04/2022-2,93%-9,96329,69340,18329,69342,36860K93
13/04/20220,60%2,04339,65337,61335,55346,442M838
12/04/2022-0,72%-2,45337,61341,64335,70342,442M262
11/04/20220,25%0,84340,06339,22330,00342,81587K80
08/04/2022-2,30%-7,99339,22346,88334,99346,88497K90
07/04/2022-0,77%-2,70347,21347,01343,38353,65415K81
06/04/20220,20%0,71349,91349,19336,19351,68787K121
05/04/2022-2,46%-8,80349,20358,00346,63361,481M229
04/04/20221,83%6,45358,00352,01352,00359,061M216
01/04/2022-5,88%-21,98351,55367,11348,99371,653M422
31/03/2022-1,06%-3,99373,53372,93364,25379,122M454
30/03/2022-3,45%-13,51377,52398,57376,52408,034M142
29/03/20223,10%11,74391,03390,91377,62396,302M114
28/03/20222,95%10,87379,29376,47371,47383,563M96
25/03/2022-2,86%-10,83368,42376,58359,00376,582M140
24/03/20224,34%15,78379,25368,24363,47379,253M91
23/03/2022-6,99%-27,31363,47385,75363,47385,753M157
22/03/20222,63%10,01390,78384,92381,81393,082M83
21/03/2022-4,23%-16,83380,77397,00374,48397,993M185
18/03/2022-1,50%-6,05397,60402,53395,58408,941M90
17/03/20220,40%1,60403,65402,26393,41405,971M113
16/03/20226,82%25,68402,05393,29392,56404,994M101
15/03/20225,75%20,45376,37358,69353,01379,372M104
14/03/2022-3,42%-12,59355,92368,50353,01368,503M113
11/03/2022-3,01%-11,43368,51373,81368,50386,082M121
10/03/2022-4,55%-18,10379,94391,88373,80395,443M70
09/03/20220,73%2,90398,04401,43388,25402,091M74
08/03/20222,20%8,50395,14386,32379,00404,704M148
07/03/2022-5,90%-24,24386,64410,00386,32415,733M191
04/03/2022-7,82%-34,87410,88445,75409,27447,754M102
03/03/2022-6,11%-29,00445,75470,71445,75470,784M351
02/03/20223,00%13,84474,75472,88470,71480,133M105
25/02/20221,36%6,20460,91456,76449,22466,413M722
24/02/20224,97%21,54454,71433,09424,16454,762M1.010
23/02/2022-6,14%-28,33433,17461,50433,17461,932M133
22/02/20229,88%41,49461,50454,00450,60474,202M110
21/02/2022-10,03%-46,84420,01471,64420,01471,64687K173
18/02/2022-3,63%-17,61466,85486,54457,84489,102M96
17/02/2022-1,23%-6,04484,46490,50484,46494,282M279
16/02/2022-0,49%-2,44490,50493,32484,46494,462M75
15/02/20225,53%25,85492,94481,27473,27499,514M89
14/02/2022-0,32%-1,48467,09473,39464,15483,871M100
11/02/2022-1,61%-7,66468,57475,60467,00490,503M229
10/02/20223,16%14,61476,23474,28463,26490,697M261
09/02/20224,74%20,89461,62451,39443,06464,253M94
08/02/20223,09%13,23440,73427,50423,93443,603M121
07/02/2022-1,40%-6,06427,50416,50416,50432,482M352
04/02/2022-0,59%-2,56433,56437,05427,97437,202M91
03/02/2022-2,02%-9,01436,12443,10435,97449,032M214
02/02/20224,15%17,72445,13439,64438,61446,893M156
01/02/2022-0,98%-4,23427,41436,07424,00439,498M1.715
31/01/20223,51%14,63431,64428,49420,53432,032M58
28/01/2022-1,93%-8,22417,01425,23407,52425,233M105
27/01/2022-4,30%-19,09425,23447,90425,23449,093M189
26/01/20220,76%3,33444,32449,78441,35457,092M198
25/01/2022-2,83%-12,86440,99445,36438,50448,212M62
24/01/20221,51%6,75453,85444,45428,96454,722M129
21/01/2022-4,09%-19,09447,10463,24444,45463,683M107
20/01/2022-5,26%-25,87466,19490,31466,19492,602M130
19/01/2022-4,98%-25,78492,06520,10491,90521,833M92
18/01/2022-2,25%-11,92517,84529,76517,84529,761M139
17/01/2022-1,25%-6,73529,76559,00528,74559,0020K14
14/01/20221,11%5,88536,49530,20530,20536,492M23
13/01/20221,07%5,60530,61532,00530,61537,822M48
12/01/20220,54%2,82525,01529,37522,20532,475M102
11/01/2022-1,14%-6,04522,19526,09518,90527,651M137
10/01/2022-0,89%-4,73528,23554,98517,32554,983M209
07/01/2022-1,96%-10,66532,96547,07531,30550,00828K139
06/01/20220,83%4,45543,62539,17536,88552,41958K133
05/01/2022-1,78%-9,78539,17542,62539,17556,323M45
04/01/20221,22%6,60548,95552,00531,77552,002M61
03/01/20223,86%20,16542,35527,00526,24543,00913K56
30/12/2021-5,41%-29,87522,19551,00500,01551,652M114
29/12/20215,09%26,73552,06525,33511,06552,06274K42
28/12/2021-1,03%-5,45525,33529,80521,67529,80233K18
27/12/2021-0,98%-5,23530,78535,93528,78536,001M133
23/12/20214,88%24,92536,01514,31513,85538,724M70
22/12/2021-1,81%-9,41511,09517,00508,15517,513M72
21/12/202110,40%49,03520,50507,10505,00522,809M138
20/12/20210,24%1,13471,47470,32464,56472,83163K33
17/12/2021-0,33%-1,58470,34467,77462,87471,43861K30
16/12/2021--471,92489,44467,63490,863M55


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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