Cotação atual, histórico e gráfico do papel: MCCI11

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 MCCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	0,14%	0,14	102,80	102,66	102,00	102,80	6M	3.318
21/01/2021	0,25%	0,26	102,66	102,40	102,02	102,97	2M	1.278
20/01/2021	0,29%	0,30	102,40	102,10	102,06	102,67	3M	3.250
19/01/2021	-0,05%	-0,05	102,10	102,00	102,00	102,80	3M	2.746
18/01/2021	-0,09%	-0,09	102,15	102,70	101,59	102,70	4M	2.166
15/01/2021	-0,54%	-0,56	102,24	102,79	102,00	102,80	5M	4.637
14/01/2021	-0,33%	-0,34	102,80	102,54	102,00	102,99	6M	4.974
13/01/2021	0,35%	0,36	103,14	102,90	102,78	103,29	10M	2.939
12/01/2021	0,27%	0,28	102,78	102,85	102,06	102,94	3M	4.415
11/01/2021	0,10%	0,10	102,50	102,50	102,01	103,41	5M	6.665
08/01/2021	-0,20%	-0,21	102,40	102,65	102,00	103,72	5M	8.748

07/01/2021	-0,96%	-0,99	102,61	103,01	102,15	103,97	5M	8.769
06/01/2021	0,10%	0,10	103,60	103,78	103,45	103,90	5M	6.292
05/01/2021	0,52%	0,54	103,50	102,96	102,50	103,78	5M	3.295
04/01/2021	-0,20%	-0,21	102,96	103,29	101,54	104,97	5M	5.030
30/12/2020	0,36%	0,37	103,17	103,00	102,50	104,70	5M	4.986
29/12/2020	0,82%	0,84	102,80	102,25	101,95	103,87	3M	3.709
28/12/2020	-0,91%	-0,94	101,96	102,91	101,83	103,20	3M	3.124
23/12/2020	1,38%	1,40	102,90	101,53	101,01	102,99	4M	3.209
22/12/2020	0,51%	0,51	101,50	101,00	101,00	101,81	2M	712
21/12/2020	0,99%	0,99	100,99	100,50	100,00	101,00	2M	2.133
18/12/2020	-0,07%	-0,07	100,00	100,10	99,87	101,20	3M	3.797
17/12/2020	-0,33%	-0,33	100,07	100,86	99,78	100,99	3M	3.576
16/12/2020	0,40%	0,40	100,40	100,01	100,00	101,50	2M	1.250
15/12/2020	0,00%	0,00	100,00	100,54	99,64	100,54	3M	1.539
14/12/2020	-0,59%	-0,59	100,00	100,60	100,00	101,25	3M	1.247
11/12/2020	-1,12%	-1,14	100,59	102,16	100,00	102,16	3M	2.058
10/12/2020	-0,46%	-0,47	101,73	102,20	100,53	102,34	4M	3.089
09/12/2020	0,20%	0,20	102,20	102,00	101,74	102,70	3M	1.370
08/12/2020	0,00%	0,00	102,00	102,74	101,51	103,00	3M	3.272
07/12/2020	-0,24%	-0,25	102,00	103,28	101,78	103,28	4M	5.637
04/12/2020	-0,72%	-0,74	102,25	103,00	102,00	103,38	3M	1.414
03/12/2020	0,18%	0,19	102,99	102,80	101,93	103,33	3M	2.575
02/12/2020	-0,05%	-0,05	102,80	102,85	101,82	103,51	3M	1.428
01/12/2020	0,13%	0,13	102,85	102,72	102,72	103,50	2M	1.601
30/11/2020	0,92%	0,94	102,72	101,95	101,79	103,01	1M	1.497
27/11/2020	-0,02%	-0,02	101,78	101,70	101,00	101,80	2M	1.554
26/11/2020	1,29%	1,30	101,80	100,51	100,51	101,80	1M	1.569
25/11/2020	-0,09%	-0,09	100,50	101,15	100,50	101,80	2M	1.377
24/11/2020	-0,67%	-0,68	100,59	101,10	100,51	101,80	2M	2.172
23/11/2020	-0,23%	-0,23	101,27	101,69	101,04	101,69	2M	1.730
20/11/2020	-0,20%	-0,20	101,50	101,50	100,91	102,00	2M	920
19/11/2020	0,79%	0,80	101,70	101,00	100,81	101,70	1M	616
18/11/2020	-0,09%	-0,09	100,90	100,99	100,57	101,70	2M	745
17/11/2020	-0,01%	-0,01	100,99	101,00	100,50	101,38	2M	2.242
16/11/2020	-0,20%	-0,20	101,00	101,20	100,20	101,60	2M	1.066
13/11/2020	0,01%	0,01	101,20	100,51	100,51	101,20	1M	407
12/11/2020	-0,14%	-0,14	101,19	101,33	100,80	101,33	1M	540
11/11/2020	-0,61%	-0,62	101,33	101,95	100,66	101,95	4M	1.604
10/11/2020	0,44%	0,45	101,95	101,50	100,56	102,00	4M	1.819
09/11/2020	0,63%	0,64	101,50	101,00	101,00	101,97	5M	2.453
06/11/2020	0,49%	0,49	100,86	100,41	100,40	101,19	4M	2.498
05/11/2020	0,17%	0,17	100,37	100,94	100,13	100,94	2M	1.911
04/11/2020	-0,79%	-0,80	100,20	101,00	100,02	101,00	1M	1.054
03/11/2020	1,51%	1,50	101,00	99,52	99,52	101,08	1M	489
30/10/2020	-1,40%	-1,41	99,50	100,91	97,53	101,40	2M	1.904
29/10/2020	0,66%	0,66	100,91	100,45	99,86	101,68	1M	817
28/10/2020	-0,21%	-0,21	100,25	100,53	100,20	102,49	2M	1.213
27/10/2020	-0,07%	-0,07	100,46	100,90	100,14	101,00	2M	1.067
26/10/2020	-1,38%	-1,41	100,53	101,94	100,20	102,48	3M	1.155
23/10/2020	0,04%	0,04	101,94	102,03	101,90	102,80	3M	862
22/10/2020	-1,06%	-1,09	101,90	102,99	101,66	102,99	3M	1.381
21/10/2020	-0,01%	-0,01	102,99	103,00	102,53	103,13	2M	1.123
20/10/2020	0,26%	0,27	103,00	103,10	102,51	103,30	2M	1.914
19/10/2020	-0,26%	-0,27	102,73	103,50	102,00	103,55	2M	1.941
16/10/2020	-0,48%	-0,50	103,00	103,65	102,71	103,71	3M	1.162
15/10/2020	0,00%	0,00	103,50	103,50	103,12	103,65	2M	986
14/10/2020	-0,19%	-0,20	103,50	103,50	103,10	104,12	1M	1.959
13/10/2020	-0,19%	-0,20	103,70	103,97	103,39	103,97	2M	1.054
09/10/2020	0,53%	0,55	103,90	103,55	103,35	103,98	2M	2.057
08/10/2020	-0,20%	-0,21	103,35	103,55	103,04	103,56	1M	2.569
07/10/2020	0,49%	0,51	103,56	103,50	102,65	103,58	2M	3.696
06/10/2020	0,03%	0,03	103,05	103,01	102,50	103,50	2M	1.463
05/10/2020	0,04%	0,04	103,02	102,98	102,23	103,02	2M	1.954
02/10/2020	0,00%	0,00	102,98	102,98	102,29	102,98	2M	792
01/10/2020	0,41%	0,42	102,98	102,56	102,00	102,98	1M	625
30/09/2020	0,04%	0,04	102,56	102,52	101,13	102,69	2M	2.156
29/09/2020	0,78%	0,79	102,52	102,68	101,02	102,90	3M	3.779
28/09/2020	-0,27%	-0,28	101,73	102,06	100,49	103,00	2M	1.843
25/09/2020	-0,82%	-0,84	102,01	102,84	102,01	103,27	3M	2.356
24/09/2020	-0,08%	-0,08	102,85	102,93	102,32	102,95	2M	1.810
23/09/2020	-0,04%	-0,04	102,93	102,96	102,51	102,97	2M	834
22/09/2020	0,63%	0,64	102,97	102,84	102,33	102,98	1M	677
21/09/2020	-0,17%	-0,17	102,33	102,90	101,56	102,96	2M	3.402
18/09/2020	-0,54%	-0,56	102,50	103,00	102,11	103,00	2M	1.918
17/09/2020	-0,09%	-0,09	103,06	103,14	102,11	103,15	2M	1.693
16/09/2020	0,63%	0,65	103,15	102,02	102,02	103,15	2M	641
15/09/2020	0,49%	0,50	102,50	102,70	102,21	103,00	2M	3.166
14/09/2020	-1,26%	-1,30	102,00	103,44	102,00	103,44	2M	2.193
11/09/2020	-0,10%	-0,10	103,30	103,49	102,57	103,55	2M	1.221
10/09/2020	-0,10%	-0,10	103,40	103,40	102,00	103,57	3M	3.045
09/09/2020	0,93%	0,95	103,50	102,55	102,55	103,50	3M	1.733
08/09/2020	0,60%	0,61	102,55	101,94	101,50	103,41	3M	2.474
04/09/2020	0,22%	0,22	101,94	101,75	101,51	101,95	1M	2.648
03/09/2020	0,26%	0,26	101,72	101,00	101,00	101,95	2M	1.028
02/09/2020	0,65%	0,66	101,46	101,00	100,90	101,92	2M	1.015
01/09/2020	-0,20%	-0,20	100,80	100,99	100,00	101,35	1M	1.008
31/08/2020	1,10%	1,10	101,00	100,39	99,44	101,00	1M	576
28/08/2020	-0,06%	-0,06	99,90	99,96	99,31	100,45	1M	1.423
27/08/2020	0,00%	0,00	99,96	99,70	99,10	100,45	1M	678
26/08/2020	0,97%	0,96	99,96	99,30	99,06	100,87	2M	1.151
25/08/2020	-0,50%	-0,50	99,00	99,50	98,01	101,00	3M	1.769
24/08/2020	0,12%	0,12	99,50	99,39	99,02	100,97	2M	2.239
21/08/2020	-0,42%	-0,42	99,38	99,20	98,90	100,90	2M	3.227
20/08/2020	1,01%	1,00	99,80	98,10	98,10	100,20	2M	2.441
19/08/2020	-1,20%	-1,20	98,80	100,00	98,55	100,50	3M	2.420
18/08/2020	0,16%	0,16	100,00	99,85	99,85	101,49	2M	1.349
17/08/2020	-1,15%	-1,16	99,84	101,50	99,00	101,88	3M	2.036
14/08/2020	-0,19%	-0,19	101,00	101,49	100,84	101,89	2M	799
13/08/2020	0,48%	0,48	101,19	100,98	100,98	101,49	1M	1.497
12/08/2020	-1,11%	-1,13	100,71	101,82	100,19	101,83	2M	1.251
11/08/2020	0,38%	0,39	101,84	101,45	100,13	101,84	2M	3.281
10/08/2020	1,55%	1,55	101,45	100,00	99,50	101,90	1M	1.376
07/08/2020	0,91%	0,90	99,90	99,09	98,02	99,99	2M	3.580
06/08/2020	-0,07%	-0,07	99,00	98,31	97,15	99,45	2M	2.176
05/08/2020	-0,62%	-0,62	99,07	99,69	96,52	99,82	1M	2.265
04/08/2020	1,90%	1,86	99,69	97,03	97,02	99,99	1M	497
03/08/2020	0,83%	0,81	97,83	98,49	97,02	98,50	2M	1.914
31/07/2020	-0,70%	-0,68	97,02	98,23	96,51	99,50	2M	671
30/07/2020	-0,90%	-0,89	97,70	98,75	97,04	99,39	1M	767
29/07/2020	-0,91%	-0,91	98,59	99,02	98,00	100,98	3M	1.672
28/07/2020	0,10%	0,10	99,50	99,40	99,00	100,18	2M	1.251
27/07/2020	-0,49%	-0,49	99,40	99,89	98,95	100,58	1M	1.032
24/07/2020	-0,10%	-0,10	99,89	100,00	99,08	100,47	1M	663
23/07/2020	-0,18%	-0,18	99,99	100,30	99,65	100,30	1M	514
22/07/2020	0,23%	0,23	100,17	99,94	99,27	100,98	2M	704
21/07/2020	0,95%	0,94	99,94	99,93	99,00	99,95	2M	622
20/07/2020	0,20%	0,20	99,00	99,89	98,70	100,00	2M	1.198
17/07/2020	-0,05%	-0,05	98,80	99,00	98,65	99,97	3M	1.787
16/07/2020	-0,13%	-0,13	98,85	98,99	98,70	99,00	3M	2.497
15/07/2020	2,77%	2,67	98,98	98,15	98,15	100,00	4M	2.411
14/07/2020	-0,20%	-0,19	96,31	96,50	96,00	97,69	995K	233
13/07/2020	-2,72%	-2,70	96,50	99,00	94,69	99,00	3M	1.675
10/07/2020	-	-	99,20	98,70	97,97	99,56	1M	618

Date,Open,High,Low,Close,Volume
22-Jan-21,102.66,102.80,102.00,102.80,5512216
21-Jan-21,102.40,102.97,102.02,102.66,2389938
20-Jan-21,102.10,102.67,102.06,102.40,2653282
19-Jan-21,102.00,102.80,102.00,102.10,3102090
18-Jan-21,102.70,102.70,101.59,102.15,3744043
15-Jan-21,102.79,102.80,102.00,102.24,4779367
14-Jan-21,102.54,102.99,102.00,102.80,5909367
13-Jan-21,102.90,103.29,102.78,103.14,9760867
12-Jan-21,102.85,102.94,102.06,102.78,3286697
11-Jan-21,102.50,103.41,102.01,102.50,4749751
08-Jan-21,102.65,103.72,102.00,102.40,5496419
07-Jan-21,103.01,103.97,102.15,102.61,4942474
06-Jan-21,103.78,103.90,103.45,103.60,5412194
05-Jan-21,102.96,103.78,102.50,103.50,4542761
04-Jan-21,103.29,104.97,101.54,102.96,4554268
30-Dec-20,103.00,104.70,102.50,103.17,5091079
29-Dec-20,102.25,103.87,101.95,102.80,2991951
28-Dec-20,102.91,103.20,101.83,101.96,3084249
23-Dec-20,101.53,102.99,101.01,102.90,3828507
22-Dec-20,101.00,101.81,101.00,101.50,2089801
21-Dec-20,100.50,101.00,100.00,100.99,1716908
18-Dec-20,100.10,101.20,99.87,100.00,2715447
17-Dec-20,100.86,100.99,99.78,100.07,3021502
16-Dec-20,100.01,101.50,100.00,100.40,2165173
15-Dec-20,100.54,100.54,99.64,100.00,2662651
14-Dec-20,100.60,101.25,100.00,100.00,3000280
11-Dec-20,102.16,102.16,100.00,100.59,2501131
10-Dec-20,102.20,102.34,100.53,101.73,4384019
09-Dec-20,102.00,102.70,101.74,102.20,2600794
08-Dec-20,102.74,103.00,101.51,102.00,2794422
07-Dec-20,103.28,103.28,101.78,102.00,4067085
04-Dec-20,103.00,103.38,102.00,102.25,2785766
03-Dec-20,102.80,103.33,101.93,102.99,2956803
02-Dec-20,102.85,103.51,101.82,102.80,2764170
01-Dec-20,102.72,103.50,102.72,102.85,2154746
30-Nov-20,101.95,103.01,101.79,102.72,1296919
27-Nov-20,101.70,101.80,101.00,101.78,1720437
26-Nov-20,100.51,101.80,100.51,101.80,1420680
25-Nov-20,101.15,101.80,100.50,100.50,1887392
24-Nov-20,101.10,101.80,100.51,100.59,1544171
23-Nov-20,101.69,101.69,101.04,101.27,2001121
20-Nov-20,101.50,102.00,100.91,101.50,1783330
19-Nov-20,101.00,101.70,100.81,101.70,1159871
18-Nov-20,100.99,101.70,100.57,100.90,1820709
17-Nov-20,101.00,101.38,100.50,100.99,1819930
16-Nov-20,101.20,101.60,100.20,101.00,2035551
13-Nov-20,100.51,101.20,100.51,101.20,1294145
12-Nov-20,101.33,101.33,100.80,101.19,1373809
11-Nov-20,101.95,101.95,100.66,101.33,3517706
10-Nov-20,101.50,102.00,100.56,101.95,4201631
09-Nov-20,101.00,101.97,101.00,101.50,4824614
06-Nov-20,100.41,101.19,100.40,100.86,4315486
05-Nov-20,100.94,100.94,100.13,100.37,2378925
04-Nov-20,101.00,101.00,100.02,100.20,1212240
03-Nov-20,99.52,101.08,99.52,101.00,1038559
30-Oct-20,100.91,101.40,97.53,99.50,2191530
29-Oct-20,100.45,101.68,99.86,100.91,1494617
28-Oct-20,100.53,102.49,100.20,100.25,1966455
27-Oct-20,100.90,101.00,100.14,100.46,2168046
26-Oct-20,101.94,102.48,100.20,100.53,3214758
23-Oct-20,102.03,102.80,101.90,101.94,2885461
22-Oct-20,102.99,102.99,101.66,101.90,2727080
21-Oct-20,103.00,103.13,102.53,102.99,1785093
20-Oct-20,103.10,103.30,102.51,103.00,1989688
19-Oct-20,103.50,103.55,102.00,102.73,2323725
16-Oct-20,103.65,103.71,102.71,103.00,2759973
15-Oct-20,103.50,103.65,103.12,103.50,1852985
14-Oct-20,103.50,104.12,103.10,103.50,1474422
13-Oct-20,103.97,103.97,103.39,103.70,1769877
09-Oct-20,103.55,103.98,103.35,103.90,2478332
08-Oct-20,103.55,103.56,103.04,103.35,1362575
07-Oct-20,103.50,103.58,102.65,103.56,1943328
06-Oct-20,103.01,103.50,102.50,103.05,2287425
05-Oct-20,102.98,103.02,102.23,103.02,1797292
02-Oct-20,102.98,102.98,102.29,102.98,2012113
01-Oct-20,102.56,102.98,102.00,102.98,1295964
30-Sep-20,102.52,102.69,101.13,102.56,2372428
29-Sep-20,102.68,102.90,101.02,102.52,2654142
28-Sep-20,102.06,103.00,100.49,101.73,2444974
25-Sep-20,102.84,103.27,102.01,102.01,3102308
24-Sep-20,102.93,102.95,102.32,102.85,1906420
23-Sep-20,102.96,102.97,102.51,102.93,2175989
22-Sep-20,102.84,102.98,102.33,102.97,1389536
21-Sep-20,102.90,102.96,101.56,102.33,1899300
18-Sep-20,103.00,103.00,102.11,102.50,1668869
17-Sep-20,103.14,103.15,102.11,103.06,1681045
16-Sep-20,102.02,103.15,102.02,103.15,1668282
15-Sep-20,102.70,103.00,102.21,102.50,2293155
14-Sep-20,103.44,103.44,102.00,102.00,1912166
11-Sep-20,103.49,103.55,102.57,103.30,1721625
10-Sep-20,103.40,103.57,102.00,103.40,2747357
09-Sep-20,102.55,103.50,102.55,103.50,2680069
08-Sep-20,101.94,103.41,101.50,102.55,2874234
04-Sep-20,101.75,101.95,101.51,101.94,1246423
03-Sep-20,101.00,101.95,101.00,101.72,1833790
02-Sep-20,101.00,101.92,100.90,101.46,2205862
01-Sep-20,100.99,101.35,100.00,100.80,1284688
31-Aug-20,100.39,101.00,99.44,101.00,1053511
28-Aug-20,99.96,100.45,99.31,99.90,1152812
27-Aug-20,99.70,100.45,99.10,99.96,1303551
26-Aug-20,99.30,100.87,99.06,99.96,1561733
25-Aug-20,99.50,101.00,98.01,99.00,2860297
24-Aug-20,99.39,100.97,99.02,99.50,1915533
21-Aug-20,99.20,100.90,98.90,99.38,1893508
20-Aug-20,98.10,100.20,98.10,99.80,1666471
19-Aug-20,100.00,100.50,98.55,98.80,2584536
18-Aug-20,99.85,101.49,99.85,100.00,2230670
17-Aug-20,101.50,101.88,99.00,99.84,3320696
14-Aug-20,101.49,101.89,100.84,101.00,1658438
13-Aug-20,100.98,101.49,100.98,101.19,1306589
12-Aug-20,101.82,101.83,100.19,100.71,2020780
11-Aug-20,101.45,101.84,100.13,101.84,2184177
10-Aug-20,100.00,101.90,99.50,101.45,1225945
07-Aug-20,99.09,99.99,98.02,99.90,1629093
06-Aug-20,98.31,99.45,97.15,99.00,2190077
05-Aug-20,99.69,99.82,96.52,99.07,1102707
04-Aug-20,97.03,99.99,97.02,99.69,1135007
03-Aug-20,98.49,98.50,97.02,97.83,1625786
31-Jul-20,98.23,99.50,96.51,97.02,1540499
30-Jul-20,98.75,99.39,97.04,97.70,1117374
29-Jul-20,99.02,100.98,98.00,98.59,2584944
28-Jul-20,99.40,100.18,99.00,99.50,1502704
27-Jul-20,99.89,100.58,98.95,99.40,1486957
24-Jul-20,100.00,100.47,99.08,99.89,1445118
23-Jul-20,100.30,100.30,99.65,99.99,1194338
22-Jul-20,99.94,100.98,99.27,100.17,1588441
21-Jul-20,99.93,99.95,99.00,99.94,1714536
20-Jul-20,99.89,100.00,98.70,99.00,2428977
17-Jul-20,99.00,99.97,98.65,98.80,2954237
16-Jul-20,98.99,99.00,98.70,98.85,2854963
15-Jul-20,98.15,100.00,98.15,98.98,3908319
14-Jul-20,96.50,97.69,96.00,96.31,994688
13-Jul-20,99.00,99.00,94.69,96.50,2722036
10-Jul-20,98.70,99.56,97.97,99.20,1211696

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MCCI11

cotações, gráficos e mais...