papéis
login
mais

Cotação atual, histórico e gráfico do papel: MCCI11

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
25/09/2020-0,82%-0,84102,01102,84102,01103,273M2.356
24/09/2020-0,08%-0,08102,85102,93102,32102,952M1.810
23/09/2020-0,04%-0,04102,93102,96102,51102,972M834
22/09/20200,63%0,64102,97102,84102,33102,981M677
21/09/2020-0,17%-0,17102,33102,90101,56102,962M3.402
18/09/2020-0,54%-0,56102,50103,00102,11103,002M1.918
17/09/2020-0,09%-0,09103,06103,14102,11103,152M1.693
16/09/20200,63%0,65103,15102,02102,02103,152M641
15/09/20200,49%0,50102,50102,70102,21103,002M3.166
14/09/2020-1,26%-1,30102,00103,44102,00103,442M2.193
11/09/2020-0,10%-0,10103,30103,49102,57103,552M1.221
10/09/2020-0,10%-0,10103,40103,40102,00103,573M3.045
09/09/20200,93%0,95103,50102,55102,55103,503M1.733
08/09/20200,60%0,61102,55101,94101,50103,413M2.474
04/09/20200,22%0,22101,94101,75101,51101,951M2.648
03/09/20200,26%0,26101,72101,00101,00101,952M1.028
02/09/20200,65%0,66101,46101,00100,90101,922M1.015
01/09/2020-0,20%-0,20100,80100,99100,00101,351M1.008
31/08/20201,10%1,10101,00100,3999,44101,001M576
28/08/2020-0,06%-0,0699,9099,9699,31100,451M1.423
27/08/20200,00%0,0099,9699,7099,10100,451M678
26/08/20200,97%0,9699,9699,3099,06100,872M1.151
25/08/2020-0,50%-0,5099,0099,5098,01101,003M1.769
24/08/20200,12%0,1299,5099,3999,02100,972M2.239
21/08/2020-0,42%-0,4299,3899,2098,90100,902M3.227
20/08/20201,01%1,0099,8098,1098,10100,202M2.441
19/08/2020-1,20%-1,2098,80100,0098,55100,503M2.420
18/08/20200,16%0,16100,0099,8599,85101,492M1.349
17/08/2020-1,15%-1,1699,84101,5099,00101,883M2.036
14/08/2020-0,19%-0,19101,00101,49100,84101,892M799
13/08/20200,48%0,48101,19100,98100,98101,491M1.497
12/08/2020-1,11%-1,13100,71101,82100,19101,832M1.251
11/08/20200,38%0,39101,84101,45100,13101,842M3.281
10/08/20201,55%1,55101,45100,0099,50101,901M1.376
07/08/20200,91%0,9099,9099,0998,0299,992M3.580
06/08/2020-0,07%-0,0799,0098,3197,1599,452M2.176
05/08/2020-0,62%-0,6299,0799,6996,5299,821M2.265
04/08/20201,90%1,8699,6997,0397,0299,991M497
03/08/20200,83%0,8197,8398,4997,0298,502M1.914
31/07/2020-0,70%-0,6897,0298,2396,5199,502M671
30/07/2020-0,90%-0,8997,7098,7597,0499,391M767
29/07/2020-0,91%-0,9198,5999,0298,00100,983M1.672
28/07/20200,10%0,1099,5099,4099,00100,182M1.251
27/07/2020-0,49%-0,4999,4099,8998,95100,581M1.032
24/07/2020-0,10%-0,1099,89100,0099,08100,471M663
23/07/2020-0,18%-0,1899,99100,3099,65100,301M514
22/07/20200,23%0,23100,1799,9499,27100,982M704
21/07/20200,95%0,9499,9499,9399,0099,952M622
20/07/20200,20%0,2099,0099,8998,70100,002M1.198
17/07/2020-0,05%-0,0598,8099,0098,6599,973M1.787
16/07/2020-0,13%-0,1398,8598,9998,7099,003M2.497
15/07/20202,77%2,6798,9898,1598,15100,004M2.411
14/07/2020-0,20%-0,1996,3196,5096,0097,69995K233
13/07/2020-2,72%-2,7096,5099,0094,6999,003M1.675
10/07/2020-0,10%-0,1099,2098,7097,9799,561M618
09/07/20200,49%0,4899,3098,9098,50100,001M991
08/07/2020-0,40%-0,4098,8299,9598,5299,951M1.690
07/07/2020-0,78%-0,7899,22100,4998,50100,501M535
06/07/20200,00%0,00100,00100,0099,50100,501M881
03/07/2020-1,30%-1,32100,00101,3298,30101,32764K326
02/07/2020-0,07%-0,07101,32101,5099,97101,501M211
01/07/20203,46%3,39101,3999,0098,00101,45496K167
30/06/20200,51%0,5098,0098,0197,98100,002M911
29/06/2020-0,80%-0,7997,5098,2997,0898,30943K498
26/06/20200,01%0,0198,2998,2897,0098,301M2.035
25/06/20200,74%0,7298,2897,5696,1098,901M272
24/06/2020-0,45%-0,4497,5697,0096,5198,901M805
23/06/20201,26%1,2298,0096,0096,0098,652M932
22/06/2020-1,14%-1,1296,7897,9095,7098,803M1.701
19/06/2020-0,80%-0,7997,9098,7097,9098,802M1.156
18/06/20202,01%1,9498,6998,0097,5099,16868K234
17/06/2020-0,46%-0,4596,7597,9096,7598,982M230
16/06/20200,22%0,2197,2097,3595,0197,502M581
15/06/20201,03%0,9996,9996,0193,3897,002M250
12/06/2020-2,24%-2,2096,0096,4894,6697,701M360
10/06/20200,19%0,1998,2098,5297,52100,002M2.128
09/06/2020-1,72%-1,7298,0199,9897,00100,002M1.874
08/06/20203,20%3,0999,7399,4996,09102,002M855
05/06/20204,36%4,0496,6493,2593,25101,002M573
04/06/2020-0,40%-0,3792,6092,9690,3293,00819K1.606
03/06/20205,12%4,5392,9788,6088,5993,681M613
02/06/20202,78%2,3988,4487,6486,5689,001M529
01/06/20200,30%0,2686,0585,5085,2087,681M1.686
29/05/20200,47%0,4085,7985,4185,1185,992M663
28/05/2020-0,92%-0,7985,3985,9984,7185,991M1.059
27/05/20200,21%0,1886,1885,5184,0086,351M824
26/05/20200,58%0,5086,0085,5285,0786,37711K711
25/05/20200,65%0,5585,5085,0484,6185,982M2.521
22/05/2020-1,79%-1,5584,9587,0084,4187,00934K434
21/05/20202,48%2,0986,5084,4684,2387,451M1.744
20/05/2020-0,28%-0,2484,4185,3984,2285,39297K619
19/05/2020-3,54%-3,1184,6587,7683,2088,491M934
18/05/2020-0,53%-0,4787,7688,2384,0089,192M3.676
15/05/20204,29%3,6388,2384,7384,2188,231M1.738
14/05/2020-0,47%-0,4084,6084,0184,0187,631M2.954
13/05/2020-2,11%-1,8385,0086,8384,0586,842M2.031
12/05/20200,81%0,7086,8387,4885,0087,58937K953
11/05/2020-3,22%-2,8786,1389,0085,0189,002M669
08/05/20200,78%0,6989,0087,2687,2689,00542K473
07/05/2020-0,60%-0,5388,3189,0087,0089,00647K168
06/05/20201,68%1,4788,8487,9987,3789,001M560
05/05/2020-0,95%-0,8487,3788,2186,6888,99454K100
04/05/2020-0,33%-0,2988,2188,4087,0088,40175K72
30/04/20200,11%0,1088,5088,3485,0389,00746K383
29/04/20202,66%2,2988,4085,7583,0088,40754K342
28/04/20201,32%1,1286,1184,9882,6086,11513K452
27/04/20201,06%0,8984,9984,1182,5187,89592K489
24/04/2020-3,31%-2,8884,1087,0180,0087,011M359
23/04/2020-1,83%-1,6286,9888,6086,5689,93818K2.286
22/04/2020-0,45%-0,4088,6089,8587,0189,85665K1.824
20/04/2020-0,49%-0,4489,0090,8986,3690,89718K979
17/04/20201,64%1,4489,4490,1588,3290,55672K1.939
16/04/2020-2,48%-2,2488,0090,7086,4090,702M1.396
15/04/20200,27%0,2490,2489,1089,1090,86977K726
14/04/2020-1,64%-1,5090,0090,0489,0090,29928K434
13/04/20200,02%0,0291,5091,6088,6691,88730K1.407
09/04/20200,40%0,3691,4892,0090,9492,00849K1.377
08/04/2020-3,06%-2,8891,1293,8489,3293,851M2.317
07/04/20204,33%3,9094,0087,6087,6096,003M1.905
06/04/20200,11%0,1090,1087,2287,2290,905M3.369
03/04/2020-0,01%-0,0190,0088,6687,1990,882M370
02/04/2020-0,10%-0,0990,0191,4989,0291,491M1.726
01/04/20201,81%1,6090,1087,4583,0090,502M446
31/03/20201,37%1,2088,5088,0087,3188,714M3.744
30/03/20201,75%1,5087,3086,7686,7688,702M314
27/03/2020-2,50%-2,2085,8082,1082,1087,321M450
26/03/2020-2,18%-1,9688,0089,9683,0289,962M541
25/03/202015,48%12,0689,9680,8078,5089,961M237
24/03/20201,83%1,4077,9078,0175,1279,992M2.593
23/03/2020-0,65%-0,5076,5076,9072,5979,992M2.402
20/03/20200,73%0,5677,0086,5077,0086,501M262
19/03/2020-9,00%-7,5676,4475,0459,3384,002M2.800
18/03/2020-8,70%-8,0084,0092,0080,0192,004M5.046
17/03/2020--92,0096,5192,0098,312M237


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito