papéis
login
mais

Cotação atual, histórico e gráfico do papel: MACY34

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
21/01/2022-3,77%-4,91125,43129,34125,00129,3422K28
20/01/2022-6,83%-9,56130,34137,76130,34138,4937K12
19/01/2022-2,07%-2,95139,90140,63139,10140,7349K15
18/01/2022-0,32%-0,46142,85140,94140,94142,8586K8
17/01/20220,11%0,16143,31143,21143,21143,3146K3
14/01/2022-5,42%-8,20143,15145,00141,65145,68309K28
13/01/20223,59%5,24151,35147,41147,41153,11331K31
12/01/2022-2,04%-3,04146,11149,46145,82151,26162K18
11/01/20224,26%6,09149,15144,99143,98149,15206K22
10/01/2022-3,51%-5,21143,06148,95141,62148,95496K150
07/01/2022-3,38%-5,18148,27151,51147,12151,51304K16
06/01/20221,12%1,70153,45150,64148,95153,45203K102
05/01/2022-4,69%-7,47151,75157,89151,75159,0084K18
04/01/20222,96%4,57159,22158,24156,50160,8082K120
03/01/20224,20%6,23154,65151,00149,19160,71831K145
30/12/2021-3,85%-5,95148,42153,04148,42153,04323K137
29/12/20214,69%6,92154,37147,45147,45155,27400K120
28/12/20211,40%2,03147,45146,60145,42150,40146K18
27/12/20212,23%3,17145,42143,92143,92147,00151K26
23/12/20210,68%0,96142,25141,29141,29143,60440K115
22/12/2021-0,05%-0,07141,29142,63140,80142,9941K10
21/12/20214,85%6,54141,36137,13137,13141,3676K17
20/12/2021-3,71%-5,19134,82136,52131,95137,40291K27
17/12/20211,57%2,16140,01137,23135,00141,1256K9
16/12/2021-3,64%-5,20137,85138,01137,85143,5819K12
15/12/2021-3,15%-4,65143,05146,95139,99146,95578K35
14/12/20212,78%4,00147,70143,70138,50147,75114K30
13/12/2021-3,73%-5,57143,70152,70140,00152,7032K27
10/12/2021-0,34%-0,51149,27152,15143,74152,15267K140
09/12/2021-1,04%-1,57149,78151,35149,24154,20308K128
08/12/2021-4,08%-6,44151,35155,64151,35156,10349K32
07/12/20211,84%2,85157,79156,98151,00158,79290K37
06/12/20212,55%3,85154,94154,50154,50159,49429K37
03/12/2021-3,96%-6,23151,09157,52149,50157,71438K40
02/12/20212,28%3,50157,32154,51152,35158,65250K26
01/12/2021-4,15%-6,66153,82163,13153,82165,46646K53
30/11/2021-4,51%-7,58160,48168,06157,43168,06456K79
29/11/2021-1,29%-2,19168,06170,50163,55175,08436K155
26/11/2021-3,81%-6,75170,25170,00166,08171,37235K51
25/11/2021-1,97%-3,55177,00177,00177,00177,5020K14
24/11/2021-3,56%-6,67180,55187,22173,83187,221M297
23/11/2021-0,83%-1,56187,22189,01184,79189,88478K142
22/11/2021-3,23%-6,30188,78195,69186,72200,00686K70
19/11/2021-6,21%-12,92195,08208,10195,00208,10136K55
18/11/202121,85%37,30208,00186,15186,15210,89722K132
17/11/2021-3,71%-6,58170,70177,12168,46177,122M113
16/11/20216,21%10,37177,28170,26170,25178,17500K120
12/11/2021-0,45%-0,75166,91168,98163,88169,66156K41
11/11/20212,15%3,53167,66164,13163,67169,58126K124
10/11/2021-2,94%-4,98164,13165,56163,27167,21193K136
09/11/2021-2,71%-4,71169,11173,82168,30173,8247K31
08/11/20210,47%0,82173,82175,78173,57177,49443K157
05/11/20210,20%0,35173,00174,59169,91176,62309K171
04/11/20210,75%1,29172,65175,09170,53177,07513K201
03/11/20216,34%10,21171,36161,00161,00178,321M199
01/11/20219,57%14,08161,15150,55150,55161,61531K150
29/10/2021-0,18%-0,26147,07145,95145,95148,4025K13
28/10/20213,75%5,33147,33145,18145,18148,9668K17
27/10/2021-2,77%-4,05142,00146,25142,00146,2591K16
26/10/2021-2,34%-3,50146,05148,24146,01148,7521K7
25/10/20210,10%0,15149,55152,50149,21153,15178K24
22/10/20210,91%1,35149,40151,34148,54151,3442K7
21/10/20211,33%1,95148,05146,10146,10152,8572K12
20/10/2021-1,65%-2,45146,10148,55145,40150,1530K18
19/10/2021-4,78%-7,45148,55154,80148,27154,80178K29
18/10/202117,65%23,40156,00135,00135,00156,00186K33
15/10/20213,19%4,10132,60129,99128,91132,6090K16
14/10/20211,92%2,42128,50126,08123,60128,54489K17
13/10/20211,96%2,42126,08125,71123,56126,45247K14
11/10/2021-1,39%-1,74123,66121,15121,15126,1065K21
08/10/20210,97%1,20125,40124,08123,77125,40292K9
07/10/20210,26%0,32124,20126,20122,93126,2031K9
06/10/2021-0,98%-1,23123,88120,43120,43128,00550K28
05/10/20210,77%0,96125,11125,11125,11125,111K2
04/10/20210,58%0,72124,15124,70124,15126,4538K11
01/10/2021-1,02%-1,27123,43124,32120,55124,3286K16
30/09/2021-7,98%-10,82124,70128,00121,92128,00214K53
29/09/2021-0,41%-0,56135,52135,24134,05137,99215K22
28/09/20212,87%3,80136,08132,86132,28138,00229K21
27/09/20213,82%4,87132,28130,00130,00133,259K8
24/09/20213,89%4,77127,41126,36126,36128,03169K21
23/09/20211,89%2,28122,64123,91122,64124,8110K4
22/09/20215,81%6,61120,36118,51118,51121,1620K12
21/09/2021-0,62%-0,71113,75114,54113,75114,5419K5
20/09/2021-4,62%-5,54114,46114,67112,49114,9533K8
17/09/20212,71%3,17120,00117,43115,29120,0020K6
16/09/20214,69%5,23116,83116,30116,30117,9227K10
15/09/20211,86%2,04111,60111,31111,31111,7054K5
14/09/2021-2,61%-2,94109,56109,67108,02110,5030K12
13/09/20213,23%3,52112,50107,14107,14112,9715K6
10/09/2021-5,37%-6,19108,98115,20108,67115,20260K50
09/09/20212,40%2,70115,17113,82110,81115,17397K27
08/09/2021-0,30%-0,34112,47114,19112,08114,3022K17
06/09/2021-0,19%-0,21112,81111,66109,71113,009K14
03/09/2021-3,76%-4,42113,02117,00111,85117,0085K20
02/09/20210,27%0,32117,44118,30116,75118,60108K15
01/09/20210,93%1,08117,12115,30115,30117,1282K15
31/08/2021-0,78%-0,91116,04118,31113,21118,31101K23
30/08/2021-1,96%-2,34116,95120,50116,95121,36159K23
27/08/20210,79%0,93119,29118,25118,25120,5091K7
26/08/2021-3,76%-4,62118,36123,22118,35123,22117K21
25/08/2021-0,74%-0,92122,98123,09119,00124,13169K19
24/08/20211,82%2,21123,90119,95119,80124,18259K36
23/08/20211,41%1,69121,69121,87119,40124,00166K35
20/08/20212,79%3,26120,00116,75115,99123,70121K36
19/08/202119,45%19,01116,74103,08103,06119,52820K155
18/08/20211,51%1,4597,7396,3696,3699,7615K22
17/08/2021-3,96%-3,9796,2895,9695,0096,287K20
16/08/20211,11%1,10100,2597,4997,11100,2566K13
13/08/2021-2,12%-2,1599,15101,5198,72101,5130K10
12/08/2021-2,23%-2,31101,30105,0099,95106,12276K42
11/08/20212,41%2,44103,61101,17100,86103,6199K30
10/08/20212,51%2,48101,1798,8598,85102,20186K55
09/08/20211,74%1,6998,6997,4895,6199,70291K50
06/08/20216,49%5,9197,0091,6991,6997,00717K93
05/08/20215,25%4,5491,0986,5986,5691,10364K46
04/08/2021-3,97%-3,5886,5589,4086,5590,64410K33
03/08/20211,27%1,1390,1389,9286,9990,55519K49
02/08/20211,37%1,2089,0088,5987,4090,0042K15
30/07/20212,93%2,5087,8084,2984,1889,17264K53
29/07/2021-0,76%-0,6585,3085,9585,2386,28418K28
28/07/2021-2,77%-2,4585,9588,3085,9589,00264K22
27/07/2021-1,98%-1,7988,4089,0086,0089,65224K28
26/07/20213,54%3,0890,1987,9487,6590,50330K38
23/07/2021-1,16%-1,0287,1188,0085,2388,00124K50
22/07/2021-2,95%-2,6888,1390,8087,9391,09193K40
21/07/20212,31%2,0590,8190,0790,0793,43251K48
20/07/20213,40%2,9288,7685,5984,9488,76283K32
19/07/2021-0,73%-0,6385,8484,8181,8985,84202K65
16/07/2021-3,56%-3,1986,4790,2086,0090,20597K113
15/07/2021-2,33%-2,1489,6691,5988,5092,05491K103
14/07/2021-5,66%-5,5191,8095,7991,8095,79129K31
13/07/2021-0,70%-0,6997,3198,2196,4898,6944K14
12/07/2021--98,0095,5795,57100,59707K106


*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