Cotação atual, histórico e gráfico do papel: MBLY11

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 MBLY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2024	0,00%	0,00	0,09	0,09	0,09	0,09	9	1
20/12/2024	-30,77%	-0,04	0,09	0,13	0,09	0,15	404	10
19/12/2024	62,50%	0,05	0,13	0,01	0,01	0,13	198	15
18/12/2024	-11,11%	-0,01	0,08	0,09	0,08	0,09	297	6
17/12/2024	0,00%	0,00	0,09	0,09	0,09	0,09	9	1
16/12/2024	0,00%	0,00	0,09	0,09	0,09	0,09	189	4
13/12/2024	0,00%	0,00	0,09	0,09	0,09	0,09	9	1

10/12/2024	-25,00%	-0,03	0,09	0,07	0,07	0,12	127	5
09/12/2024	0,00%	0,00	0,12	0,12	0,12	0,12	48	4
06/12/2024	0,00%	0,00	0,12	0,12	0,12	0,12	24	1
05/12/2024	9,09%	0,01	0,12	0,11	0,11	0,13	611	10
04/12/2024	-42,11%	-0,08	0,11	0,19	0,10	0,19	612	9
03/12/2024	0,00%	0,00	0,19	0,19	0,19	0,19	361	7
02/12/2024	46,15%	0,06	0,19	0,18	0,18	0,25	2K	12
29/11/2024	-13,33%	-0,02	0,13	0,15	0,13	0,15	93	5
27/11/2024	-21,05%	-0,04	0,15	0,13	0,13	0,15	58	4
26/11/2024	-5,00%	-0,01	0,19	0,13	0,13	0,19	301	8
25/11/2024	33,33%	0,05	0,20	0,06	0,06	0,20	2K	19
22/11/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	220	9
21/11/2024	100,00%	0,08	0,16	0,08	0,08	0,17	2K	30
19/11/2024	-20,00%	-0,02	0,08	0,08	0,08	0,17	2K	33
18/11/2024	0,00%	0,00	0,10	0,11	0,10	0,12	682	11
14/11/2024	-23,08%	-0,03	0,10	0,08	0,08	0,17	618	12
13/11/2024	30,00%	0,03	0,13	0,10	0,06	0,16	2K	27
12/11/2024	-52,38%	-0,11	0,10	0,30	0,09	0,30	2K	32
11/11/2024	200,00%	0,14	0,21	0,06	0,06	0,28	5K	62
08/11/2024	0,00%	0,00	0,07	0,07	0,07	0,07	14	1
07/11/2024	16,67%	0,01	0,07	0,06	0,05	0,10	2K	30
06/11/2024	0,00%	0,00	0,06	0,09	0,06	0,10	992	23
05/11/2024	-25,00%	-0,02	0,06	0,09	0,06	0,10	134	7
04/11/2024	0,00%	0,00	0,08	0,11	0,06	0,12	409	11
01/11/2024	-38,46%	-0,05	0,08	0,14	0,07	0,14	570	23
31/10/2024	-18,75%	-0,03	0,13	0,15	0,07	0,15	2K	28
30/10/2024	-23,81%	-0,05	0,16	0,21	0,16	0,21	2K	19
29/10/2024	10,53%	0,02	0,21	0,23	0,14	0,24	2K	26
28/10/2024	11,76%	0,02	0,19	0,18	0,12	0,28	7K	100
25/10/2024	325,00%	0,13	0,17	0,06	0,05	0,23	2K	55
24/10/2024	-	-	0,04	0,02	0,02	0,09	5K	78

Date,Open,High,Low,Close,Volume
23-Dec-24,0.09,0.09,0.09,0.09,9
20-Dec-24,0.13,0.15,0.09,0.09,404
19-Dec-24,0.01,0.13,0.01,0.13,198
18-Dec-24,0.09,0.09,0.08,0.08,297
17-Dec-24,0.09,0.09,0.09,0.09,9
16-Dec-24,0.09,0.09,0.09,0.09,189
13-Dec-24,0.09,0.09,0.09,0.09,9
10-Dec-24,0.07,0.12,0.07,0.09,127
09-Dec-24,0.12,0.12,0.12,0.12,48
06-Dec-24,0.12,0.12,0.12,0.12,24
05-Dec-24,0.11,0.13,0.11,0.12,611
04-Dec-24,0.19,0.19,0.10,0.11,612
03-Dec-24,0.19,0.19,0.19,0.19,361
02-Dec-24,0.18,0.25,0.18,0.19,1684
29-Nov-24,0.15,0.15,0.13,0.13,93
27-Nov-24,0.13,0.15,0.13,0.15,58
26-Nov-24,0.13,0.19,0.13,0.19,301
25-Nov-24,0.06,0.20,0.06,0.20,2030
22-Nov-24,0.16,0.16,0.15,0.15,220
21-Nov-24,0.08,0.17,0.08,0.16,1550
19-Nov-24,0.08,0.17,0.08,0.08,2077
18-Nov-24,0.11,0.12,0.10,0.10,682
14-Nov-24,0.08,0.17,0.08,0.10,618
13-Nov-24,0.10,0.16,0.06,0.13,1524
12-Nov-24,0.30,0.30,0.09,0.10,2216
11-Nov-24,0.06,0.28,0.06,0.21,4943
08-Nov-24,0.07,0.07,0.07,0.07,14
07-Nov-24,0.06,0.10,0.05,0.07,2040
06-Nov-24,0.09,0.10,0.06,0.06,992
05-Nov-24,0.09,0.10,0.06,0.06,134
04-Nov-24,0.11,0.12,0.06,0.08,409
01-Nov-24,0.14,0.14,0.07,0.08,570
31-Oct-24,0.15,0.15,0.07,0.13,2332
30-Oct-24,0.21,0.21,0.16,0.16,2272
29-Oct-24,0.23,0.24,0.14,0.21,1583
28-Oct-24,0.18,0.28,0.12,0.19,7269
25-Oct-24,0.06,0.23,0.05,0.17,2437
24-Oct-24,0.02,0.09,0.02,0.04,4756

*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: MBLY11