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
20/09/2021	-0,67%	-0,68	100,49	101,15	100,46	101,46	4M	5.237
17/09/2021	0,20%	0,20	101,17	101,10	100,91	102,00	5M	6.985
16/09/2021	-1,08%	-1,10	100,97	101,90	100,75	102,05	8M	6.285
15/09/2021	0,17%	0,17	102,07	101,90	101,90	102,49	4M	4.659
14/09/2021	-0,88%	-0,90	101,90	102,69	99,57	102,69	4M	4.299
13/09/2021	-0,63%	-0,65	102,80	103,51	102,63	103,69	4M	5.721
10/09/2021	0,08%	0,08	103,45	103,37	102,75	103,99	4M	4.646
09/09/2021	0,75%	0,77	103,37	102,63	102,61	103,98	5M	6.022
08/09/2021	0,00%	0,00	102,60	102,61	102,39	102,99	4M	4.158
06/09/2021	0,21%	0,21	102,60	102,88	102,00	102,98	3M	2.462
03/09/2021	-0,50%	-0,51	102,39	102,90	100,80	103,72	3M	2.151

02/09/2021	-0,65%	-0,67	102,90	103,10	102,38	103,39	3M	2.489
01/09/2021	0,60%	0,62	103,57	102,92	102,13	103,90	5M	9.495
31/08/2021	0,51%	0,52	102,95	102,43	102,01	102,99	5M	5.575
30/08/2021	0,24%	0,25	102,43	102,19	102,00	102,93	5M	3.627
27/08/2021	0,18%	0,18	102,18	102,00	101,57	102,40	4M	6.545
26/08/2021	0,01%	0,01	102,00	101,97	101,80	102,40	3M	3.973
25/08/2021	0,58%	0,59	101,99	101,75	101,20	102,49	3M	3.546
24/08/2021	-0,20%	-0,20	101,40	101,60	101,09	101,70	5M	6.995
23/08/2021	-0,25%	-0,25	101,60	101,70	101,30	102,26	3M	5.216
20/08/2021	-0,04%	-0,04	101,85	102,58	101,14	102,59	5M	9.106
19/08/2021	0,09%	0,09	101,89	100,77	100,77	101,99	5M	4.803
18/08/2021	-0,15%	-0,15	101,80	101,95	100,31	102,70	9M	4.123
17/08/2021	-0,03%	-0,03	101,95	101,98	101,19	102,03	4M	4.482
16/08/2021	0,09%	0,09	101,98	101,89	100,85	102,35	3M	3.150
13/08/2021	0,98%	0,99	101,89	100,90	100,90	101,95	3M	1.925
12/08/2021	-0,97%	-0,99	100,90	101,26	100,60	101,29	3M	1.765
11/08/2021	-0,17%	-0,17	101,89	102,07	101,35	102,49	2M	2.220
10/08/2021	0,06%	0,06	102,06	102,00	101,06	102,50	4M	5.670
09/08/2021	-0,29%	-0,30	102,00	102,25	101,93	102,70	2M	1.636
06/08/2021	0,05%	0,05	102,30	102,23	101,85	102,65	3M	4.088
05/08/2021	-0,26%	-0,27	102,25	102,52	102,00	102,91	2M	2.701
04/08/2021	-0,10%	-0,10	102,52	102,71	102,41	102,94	2M	2.755
03/08/2021	-0,31%	-0,32	102,62	103,35	102,50	103,35	2M	3.185
02/08/2021	-1,06%	-1,10	102,94	103,50	102,30	104,23	3M	2.834
30/07/2021	0,09%	0,09	104,04	103,71	103,69	104,55	3M	3.623
29/07/2021	0,97%	1,00	103,95	102,92	102,80	103,95	1M	541
28/07/2021	0,10%	0,10	102,95	102,85	102,26	103,25	2M	3.884
27/07/2021	0,06%	0,06	102,85	103,10	102,60	103,24	2M	2.114
26/07/2021	-0,20%	-0,21	102,79	103,21	102,59	103,46	2M	3.001
23/07/2021	-0,30%	-0,31	103,00	103,31	102,93	103,92	2M	2.419
22/07/2021	0,41%	0,42	103,31	103,00	102,89	103,45	2M	1.100
21/07/2021	-0,30%	-0,31	102,89	103,28	102,88	103,45	2M	2.313
20/07/2021	0,39%	0,40	103,20	102,90	102,62	103,20	2M	1.495
19/07/2021	0,51%	0,52	102,80	102,99	102,58	103,10	3M	11.105
16/07/2021	-0,89%	-0,92	102,28	103,35	102,01	103,48	2M	2.457
15/07/2021	0,54%	0,55	103,20	102,65	102,65	103,50	2M	2.652
14/07/2021	-0,46%	-0,47	102,65	102,10	101,57	102,88	2M	6.318
13/07/2021	0,12%	0,12	103,12	103,00	102,06	103,24	3M	2.890
12/07/2021	0,92%	0,94	103,00	102,08	101,00	103,00	3M	2.392
08/07/2021	0,06%	0,06	102,06	102,00	101,96	102,45	3M	2.536
07/07/2021	-0,19%	-0,19	102,00	102,20	101,93	102,46	3M	3.733
06/07/2021	0,27%	0,28	102,19	101,91	101,81	102,19	2M	1.208
05/07/2021	-0,28%	-0,29	101,91	102,20	101,80	102,20	1M	761
02/07/2021	0,05%	0,05	102,20	102,15	101,80	102,43	2M	1.111
01/07/2021	0,69%	0,70	102,15	101,45	101,21	102,41	2M	1.811
30/06/2021	0,64%	0,65	101,45	100,82	100,82	101,48	2M	1.104
29/06/2021	2,23%	2,20	100,80	99,35	98,99	102,01	4M	2.737
28/06/2021	-1,10%	-1,10	98,60	99,70	95,23	99,70	5M	4.465
25/06/2021	-2,93%	-3,01	99,70	102,71	97,50	102,90	12M	9.350
24/06/2021	-0,01%	-0,01	102,71	102,90	102,71	102,90	5M	9.857
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	-	-	105,00	105,99	105,00	106,78	3M	3.388

Date,Open,High,Low,Close,Volume
20-Sep-21,101.15,101.46,100.46,100.49,4212175
17-Sep-21,101.10,102.00,100.91,101.17,5162280
16-Sep-21,101.90,102.05,100.75,100.97,7665947
15-Sep-21,101.90,102.49,101.90,102.07,3825875
14-Sep-21,102.69,102.69,99.57,101.90,3716267
13-Sep-21,103.51,103.69,102.63,102.80,4483346
10-Sep-21,103.37,103.99,102.75,103.45,3642461
09-Sep-21,102.63,103.98,102.61,103.37,4633701
08-Sep-21,102.61,102.99,102.39,102.60,3765885
06-Sep-21,102.88,102.98,102.00,102.60,2549477
03-Sep-21,102.90,103.72,100.80,102.39,3344192
02-Sep-21,103.10,103.39,102.38,102.90,3462030
01-Sep-21,102.92,103.90,102.13,103.57,4763966
31-Aug-21,102.43,102.99,102.01,102.95,5030658
30-Aug-21,102.19,102.93,102.00,102.43,4770107
27-Aug-21,102.00,102.40,101.57,102.18,3946938
26-Aug-21,101.97,102.40,101.80,102.00,3409281
25-Aug-21,101.75,102.49,101.20,101.99,3468131
24-Aug-21,101.60,101.70,101.09,101.40,4634292
23-Aug-21,101.70,102.26,101.30,101.60,3402818
20-Aug-21,102.58,102.59,101.14,101.85,4584232
19-Aug-21,100.77,101.99,100.77,101.89,5406742
18-Aug-21,101.95,102.70,100.31,101.80,8507169
17-Aug-21,101.98,102.03,101.19,101.95,4150891
16-Aug-21,101.89,102.35,100.85,101.98,2518606
13-Aug-21,100.90,101.95,100.90,101.89,2608658
12-Aug-21,101.26,101.29,100.60,100.90,2737501
11-Aug-21,102.07,102.49,101.35,101.89,2486521
10-Aug-21,102.00,102.50,101.06,102.06,3536469
09-Aug-21,102.25,102.70,101.93,102.00,1924757
06-Aug-21,102.23,102.65,101.85,102.30,2641438
05-Aug-21,102.52,102.91,102.00,102.25,1788051
04-Aug-21,102.71,102.94,102.41,102.52,2186786
03-Aug-21,103.35,103.35,102.50,102.62,2060194
02-Aug-21,103.50,104.23,102.30,102.94,3194808
30-Jul-21,103.71,104.55,103.69,104.04,3215098
29-Jul-21,102.92,103.95,102.80,103.95,1350543
28-Jul-21,102.85,103.25,102.26,102.95,2107920
27-Jul-21,103.10,103.24,102.60,102.85,1654329
26-Jul-21,103.21,103.46,102.59,102.79,2454159
23-Jul-21,103.31,103.92,102.93,103.00,2144962
22-Jul-21,103.00,103.45,102.89,103.31,1631336
21-Jul-21,103.28,103.45,102.88,102.89,1994245
20-Jul-21,102.90,103.20,102.62,103.20,2016393
19-Jul-21,102.99,103.10,102.58,102.80,3308475
16-Jul-21,103.35,103.48,102.01,102.28,2488865
15-Jul-21,102.65,103.50,102.65,103.20,2195964
14-Jul-21,102.10,102.88,101.57,102.65,2462103
13-Jul-21,103.00,103.24,102.06,103.12,3122205
12-Jul-21,102.08,103.00,101.00,103.00,3358047
08-Jul-21,102.00,102.45,101.96,102.06,2770063
07-Jul-21,102.20,102.46,101.93,102.00,3276386
06-Jul-21,101.91,102.19,101.81,102.19,1896518
05-Jul-21,102.20,102.20,101.80,101.91,1164524
02-Jul-21,102.15,102.43,101.80,102.20,1656343
01-Jul-21,101.45,102.41,101.21,102.15,1972596
30-Jun-21,100.82,101.48,100.82,101.45,2382481
29-Jun-21,99.35,102.01,98.99,100.80,4068387
28-Jun-21,99.70,99.70,95.23,98.60,4847322
25-Jun-21,102.71,102.90,97.50,99.70,12159279
24-Jun-21,102.90,102.90,102.71,102.71,5281744
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MCCI11

cotações, gráficos e mais...