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
23/06/2021	-0,08%	-0,08	102,72	102,80	102,70	102,90	3M	1.382
22/06/2021	0,11%	0,11	102,80	102,84	102,70	102,90	4M	3.653
21/06/2021	-0,20%	-0,21	102,69	102,66	102,65	102,99	3M	1.736
18/06/2021	0,18%	0,19	102,90	102,89	102,70	103,00	3M	3.244
17/06/2021	-0,17%	-0,18	102,71	103,00	102,70	103,00	3M	2.010
16/06/2021	0,23%	0,24	102,89	102,81	102,35	103,30	8M	2.191
15/06/2021	-0,07%	-0,07	102,65	102,41	102,20	103,48	4M	2.130
14/06/2021	-0,62%	-0,64	102,72	102,46	102,00	102,81	15M	4.403
11/06/2021	0,17%	0,18	103,36	103,15	102,98	103,38	3M	1.604
10/06/2021	0,17%	0,18	103,18	103,00	102,95	103,50	4M	1.832
09/06/2021	-0,36%	-0,37	103,00	103,37	102,53	103,37	4M	3.418

08/06/2021	0,80%	0,82	103,37	102,47	102,20	103,47	6M	3.983
07/06/2021	0,24%	0,25	102,55	102,30	101,33	102,63	4M	5.546
04/06/2021	-0,10%	-0,10	102,30	102,40	102,00	102,97	2M	2.043
02/06/2021	-0,77%	-0,79	102,40	103,07	101,75	103,09	3M	3.371
01/06/2021	-0,12%	-0,12	103,19	103,30	102,04	103,88	4M	4.310
31/05/2021	0,28%	0,29	103,31	102,61	102,60	103,40	3M	2.443
28/05/2021	0,75%	0,77	103,02	102,26	102,26	103,50	5M	4.750
27/05/2021	0,10%	0,10	102,25	102,05	101,66	102,79	4M	4.674
26/05/2021	0,16%	0,16	102,15	101,99	101,56	102,48	4M	4.940
25/05/2021	1,08%	1,09	101,99	100,93	100,93	102,00	3M	4.538
24/05/2021	-1,06%	-1,08	100,90	102,00	100,90	102,00	5M	3.744
21/05/2021	0,52%	0,53	101,98	101,49	100,86	102,00	5M	4.405
20/05/2021	0,36%	0,36	101,45	101,09	100,53	101,45	6M	3.867
19/05/2021	-0,01%	-0,01	101,09	101,11	100,61	101,18	3M	3.773
18/05/2021	0,10%	0,10	101,10	101,40	100,66	101,40	6M	3.448
17/05/2021	-0,77%	-0,78	101,00	101,37	101,00	101,78	4M	4.819
14/05/2021	0,37%	0,38	101,78	101,48	101,20	101,98	4M	4.475
13/05/2021	-0,59%	-0,60	101,40	101,71	101,10	101,98	5M	4.803
12/05/2021	0,04%	0,04	102,00	101,96	101,82	102,63	5M	6.983
11/05/2021	0,21%	0,21	101,96	101,75	101,00	102,50	5M	9.585
10/05/2021	0,22%	0,22	101,75	101,56	100,32	102,79	7M	9.602
07/05/2021	0,43%	0,43	101,53	101,52	101,11	102,39	10M	16.555
06/05/2021	-1,99%	-2,05	101,10	103,15	101,01	103,47	10M	26.412
05/05/2021	0,41%	0,42	103,15	102,97	102,96	103,51	3M	6.263
04/05/2021	-0,26%	-0,27	102,73	103,09	102,55	103,44	3M	3.087
03/05/2021	0,04%	0,04	103,00	102,97	102,80	103,76	4M	10.913
30/04/2021	-0,28%	-0,29	102,96	103,18	102,95	103,49	4M	5.007
29/04/2021	0,34%	0,35	103,25	102,50	102,50	103,25	3M	2.481
28/04/2021	0,09%	0,09	102,90	103,00	102,00	103,40	4M	3.871
27/04/2021	-0,18%	-0,19	102,81	103,00	102,76	103,20	3M	2.977
26/04/2021	-0,02%	-0,02	103,00	103,02	102,80	103,28	3M	3.065
23/04/2021	-0,26%	-0,27	103,02	103,29	102,80	103,86	4M	3.841
22/04/2021	-0,66%	-0,69	103,29	103,98	102,93	103,98	3M	4.679
20/04/2021	1,19%	1,22	103,98	102,75	102,75	103,98	3M	3.133
19/04/2021	0,01%	0,01	102,76	102,90	102,75	103,18	3M	3.117
16/04/2021	-0,23%	-0,24	102,75	103,10	102,70	103,38	3M	3.216
15/04/2021	0,49%	0,50	102,99	102,80	102,07	103,19	3M	4.400
14/04/2021	0,09%	0,09	102,49	102,40	102,15	102,98	3M	2.605
13/04/2021	0,24%	0,25	102,40	102,26	102,12	103,47	6M	8.454
12/04/2021	-0,66%	-0,68	102,15	103,02	102,03	103,20	4M	4.810
09/04/2021	0,56%	0,57	102,83	102,25	102,25	102,83	2M	4.740
08/04/2021	-0,72%	-0,74	102,26	103,03	101,01	103,38	4M	5.884
07/04/2021	0,22%	0,23	103,00	103,00	102,56	103,47	3M	2.916
06/04/2021	-0,06%	-0,06	102,77	102,80	102,62	103,54	3M	2.696
05/04/2021	-0,25%	-0,26	102,83	103,90	102,76	103,90	4M	4.304
01/04/2021	-0,85%	-0,88	103,09	103,97	102,81	103,97	3M	3.988
31/03/2021	0,84%	0,87	103,97	103,35	102,52	103,97	5M	4.412
30/03/2021	0,12%	0,12	103,10	102,98	102,34	103,45	3M	4.231
29/03/2021	-0,13%	-0,13	102,98	103,11	102,87	103,59	2M	2.587
26/03/2021	-0,03%	-0,03	103,11	103,14	102,53	103,66	4M	3.276
25/03/2021	-0,08%	-0,08	103,14	103,78	102,84	103,78	2M	2.190
24/03/2021	0,09%	0,09	103,22	103,35	102,70	104,48	4M	3.626
23/03/2021	-0,09%	-0,09	103,13	103,22	102,93	104,98	6M	6.498
22/03/2021	-0,68%	-0,71	103,22	103,93	102,61	103,93	4M	5.469
19/03/2021	0,23%	0,24	103,93	103,80	103,13	103,93	4M	4.837
18/03/2021	1,05%	1,08	103,69	103,00	102,90	103,78	3M	3.501
17/03/2021	-0,64%	-0,66	102,61	103,19	102,61	103,83	3M	3.043
16/03/2021	-0,41%	-0,42	103,27	104,24	102,52	104,48	3M	1.839
15/03/2021	-1,15%	-1,21	103,69	104,90	102,85	105,20	4M	3.772
12/03/2021	-0,01%	-0,01	104,90	104,89	104,31	105,00	2M	2.120
11/03/2021	-0,09%	-0,09	104,91	105,15	104,01	105,95	2M	2.779
10/03/2021	-0,93%	-0,99	105,00	105,99	105,00	106,78	3M	3.388
09/03/2021	-0,01%	-0,01	105,99	106,00	105,00	106,98	4M	3.530
08/03/2021	0,95%	1,00	106,00	105,00	104,42	106,00	4M	4.101
05/03/2021	0,48%	0,50	105,00	104,50	103,97	105,00	4M	2.892
04/03/2021	0,85%	0,88	104,50	103,62	103,62	104,50	3M	4.127
03/03/2021	0,87%	0,89	103,62	102,84	102,81	104,36	2M	3.820
02/03/2021	-1,04%	-1,08	102,73	103,81	102,55	104,00	4M	2.111
01/03/2021	-0,66%	-0,69	103,81	104,29	103,48	105,15	4M	2.154
26/02/2021	0,20%	0,21	104,50	104,60	104,37	105,45	3M	1.705
25/02/2021	0,76%	0,79	104,29	103,50	103,02	104,99	5M	5.044
24/02/2021	-0,05%	-0,05	103,50	103,57	103,15	104,20	5M	6.558
23/02/2021	0,43%	0,44	103,55	103,51	102,52	103,64	3M	4.617
22/02/2021	-0,37%	-0,38	103,11	103,48	102,64	103,63	4M	2.935
19/02/2021	0,22%	0,23	103,49	103,45	102,87	103,64	3M	3.158
18/02/2021	-0,03%	-0,03	103,26	103,20	102,57	103,65	4M	2.604
17/02/2021	0,32%	0,33	103,29	102,96	102,82	103,62	3M	2.261
12/02/2021	0,24%	0,25	102,96	102,79	102,79	103,42	2M	1.785
11/02/2021	-0,09%	-0,09	102,71	102,01	102,01	103,05	3M	4.045
10/02/2021	-0,24%	-0,25	102,80	103,05	102,80	103,47	2M	2.314
09/02/2021	-0,32%	-0,33	103,05	103,00	102,20	103,29	3M	2.246
08/02/2021	0,37%	0,38	103,38	103,46	102,81	103,46	4M	2.104
05/02/2021	-0,42%	-0,43	103,00	103,60	103,00	103,60	2M	1.059
04/02/2021	-0,06%	-0,06	103,43	103,43	102,81	103,63	4M	1.097
03/02/2021	-0,23%	-0,24	103,49	103,38	102,63	103,50	3M	1.322
02/02/2021	0,00%	0,00	103,73	103,72	102,53	103,73	3M	2.216
01/02/2021	0,67%	0,69	103,73	103,04	102,76	103,73	3M	1.710
29/01/2021	0,14%	0,14	103,04	102,90	101,75	103,80	4M	1.598
28/01/2021	0,29%	0,30	102,90	102,35	102,35	103,57	3M	3.300
27/01/2021	0,59%	0,60	102,60	102,16	101,63	102,96	3M	2.086
26/01/2021	-0,78%	-0,80	102,00	102,74	100,99	103,00	4M	1.808
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	-	-	102,25	103,00	102,00	103,38	3M	1.414

Date,Open,High,Low,Close,Volume
23-Jun-21,102.80,102.90,102.70,102.72,2560037
22-Jun-21,102.84,102.90,102.70,102.80,3866810
21-Jun-21,102.66,102.99,102.65,102.69,3281772
18-Jun-21,102.89,103.00,102.70,102.90,2609206
17-Jun-21,103.00,103.00,102.70,102.71,3288746
16-Jun-21,102.81,103.30,102.35,102.89,7580869
15-Jun-21,102.41,103.48,102.20,102.65,3564897
14-Jun-21,102.46,102.81,102.00,102.72,14977287
11-Jun-21,103.15,103.38,102.98,103.36,2582641
10-Jun-21,103.00,103.50,102.95,103.18,3737773
09-Jun-21,103.37,103.37,102.53,103.00,4473397
08-Jun-21,102.47,103.47,102.20,103.37,6264655
07-Jun-21,102.30,102.63,101.33,102.55,3720770
04-Jun-21,102.40,102.97,102.00,102.30,1950192
02-Jun-21,103.07,103.09,101.75,102.40,2908466
01-Jun-21,103.30,103.88,102.04,103.19,3868130
31-May-21,102.61,103.40,102.60,103.31,2702478
28-May-21,102.26,103.50,102.26,103.02,4775448
27-May-21,102.05,102.79,101.66,102.25,4337192
26-May-21,101.99,102.48,101.56,102.15,4260245
25-May-21,100.93,102.00,100.93,101.99,2812352
24-May-21,102.00,102.00,100.90,100.90,4595022
21-May-21,101.49,102.00,100.86,101.98,4920535
20-May-21,101.09,101.45,100.53,101.45,6085584
19-May-21,101.11,101.18,100.61,101.09,3341706
18-May-21,101.40,101.40,100.66,101.10,5663596
17-May-21,101.37,101.78,101.00,101.00,3773619
14-May-21,101.48,101.98,101.20,101.78,4163624
13-May-21,101.71,101.98,101.10,101.40,4540676
12-May-21,101.96,102.63,101.82,102.00,5279303
11-May-21,101.75,102.50,101.00,101.96,4679674
10-May-21,101.56,102.79,100.32,101.75,6961730
07-May-21,101.52,102.39,101.11,101.53,9782784
06-May-21,103.15,103.47,101.01,101.10,9544841
05-May-21,102.97,103.51,102.96,103.15,3092382
04-May-21,103.09,103.44,102.55,102.73,3333601
03-May-21,102.97,103.76,102.80,103.00,3840687
30-Apr-21,103.18,103.49,102.95,102.96,4249438
29-Apr-21,102.50,103.25,102.50,103.25,3250837
28-Apr-21,103.00,103.40,102.00,102.90,3898035
27-Apr-21,103.00,103.20,102.76,102.81,3302766
26-Apr-21,103.02,103.28,102.80,103.00,3178138
23-Apr-21,103.29,103.86,102.80,103.02,3751763
22-Apr-21,103.98,103.98,102.93,103.29,3235290
20-Apr-21,102.75,103.98,102.75,103.98,2909432
19-Apr-21,102.90,103.18,102.75,102.76,2778419
16-Apr-21,103.10,103.38,102.70,102.75,2657981
15-Apr-21,102.80,103.19,102.07,102.99,3010102
14-Apr-21,102.40,102.98,102.15,102.49,3212891
13-Apr-21,102.26,103.47,102.12,102.40,5741436
12-Apr-21,103.02,103.20,102.03,102.15,4208606
09-Apr-21,102.25,102.83,102.25,102.83,2379249
08-Apr-21,103.03,103.38,101.01,102.26,3966745
07-Apr-21,103.00,103.47,102.56,103.00,3384445
06-Apr-21,102.80,103.54,102.62,102.77,3109490
05-Apr-21,103.90,103.90,102.76,102.83,3676226
01-Apr-21,103.97,103.97,102.81,103.09,3209810
31-Mar-21,103.35,103.97,102.52,103.97,4506083
30-Mar-21,102.98,103.45,102.34,103.10,3005308
29-Mar-21,103.11,103.59,102.87,102.98,2463536
26-Mar-21,103.14,103.66,102.53,103.11,4075766
25-Mar-21,103.78,103.78,102.84,103.14,2130665
24-Mar-21,103.35,104.48,102.70,103.22,3693448
23-Mar-21,103.22,104.98,102.93,103.13,5568704
22-Mar-21,103.93,103.93,102.61,103.22,3750109
19-Mar-21,103.80,103.93,103.13,103.93,3581067
18-Mar-21,103.00,103.78,102.90,103.69,2788452
17-Mar-21,103.19,103.83,102.61,102.61,2955178
16-Mar-21,104.24,104.48,102.52,103.27,2835239
15-Mar-21,104.90,105.20,102.85,103.69,4452140
12-Mar-21,104.89,105.00,104.31,104.90,1838288
11-Mar-21,105.15,105.95,104.01,104.91,2301878
10-Mar-21,105.99,106.78,105.00,105.00,3178659
09-Mar-21,106.00,106.98,105.00,105.99,3511672
08-Mar-21,105.00,106.00,104.42,106.00,4029289
05-Mar-21,104.50,105.00,103.97,105.00,4292073
04-Mar-21,103.62,104.50,103.62,104.50,3067678
03-Mar-21,102.84,104.36,102.81,103.62,2461457
02-Mar-21,103.81,104.00,102.55,102.73,4396442
01-Mar-21,104.29,105.15,103.48,103.81,3794169
26-Feb-21,104.60,105.45,104.37,104.50,2958961
25-Feb-21,103.50,104.99,103.02,104.29,5335623
24-Feb-21,103.57,104.20,103.15,103.50,5132252
23-Feb-21,103.51,103.64,102.52,103.55,3243627
22-Feb-21,103.48,103.63,102.64,103.11,3933000
19-Feb-21,103.45,103.64,102.87,103.49,3491633
18-Feb-21,103.20,103.65,102.57,103.26,4307340
17-Feb-21,102.96,103.62,102.82,103.29,2950446
12-Feb-21,102.79,103.42,102.79,102.96,2452742
11-Feb-21,102.01,103.05,102.01,102.71,2744200
10-Feb-21,103.05,103.47,102.80,102.80,2368420
09-Feb-21,103.00,103.29,102.20,103.05,2758729
08-Feb-21,103.46,103.46,102.81,103.38,3704299
05-Feb-21,103.60,103.60,103.00,103.00,1738988
04-Feb-21,103.43,103.63,102.81,103.43,3841547
03-Feb-21,103.38,103.50,102.63,103.49,2541161
02-Feb-21,103.72,103.73,102.53,103.73,3200008
01-Feb-21,103.04,103.73,102.76,103.73,2820975
29-Jan-21,102.90,103.80,101.75,103.04,3740803
28-Jan-21,102.35,103.57,102.35,102.90,2603125
27-Jan-21,102.16,102.96,101.63,102.60,2920228
26-Jan-21,102.74,103.00,100.99,102.00,3642650
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...