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
23/01/2025	-1,49%	-1,12	73,90	75,02	73,50	76,43	1M	3.572
22/01/2025	-0,23%	-0,17	75,02	75,43	74,81	76,70	2M	5.533
21/01/2025	-1,98%	-1,52	75,19	76,71	74,80	76,71	2M	4.702
20/01/2025	0,42%	0,32	76,71	76,39	75,39	76,80	3M	5.745
17/01/2025	-1,89%	-1,47	76,39	77,40	74,53	77,86	3M	9.984
16/01/2025	0,99%	0,76	77,86	78,19	77,11	78,31	1M	4.757
15/01/2025	1,09%	0,83	77,10	76,25	76,25	78,80	3M	6.927

14/01/2025	-2,47%	-1,93	76,27	76,16	75,70	77,61	3M	7.426
13/01/2025	-0,89%	-0,70	78,20	78,00	77,11	78,62	2M	5.568
10/01/2025	0,64%	0,50	78,90	77,52	77,52	79,00	1M	4.720
09/01/2025	-0,83%	-0,66	78,40	79,06	77,52	79,39	1M	3.819
08/01/2025	-2,27%	-1,84	79,06	80,21	77,90	80,62	2M	3.508
07/01/2025	0,43%	0,35	80,90	80,55	79,77	80,90	1M	3.461
06/01/2025	0,69%	0,55	80,55	80,00	79,84	80,55	2M	2.959
03/01/2025	-1,11%	-0,90	80,00	80,99	80,00	81,71	992K	3.705
02/01/2025	0,62%	0,50	80,90	80,40	79,05	80,90	2M	3.502
30/12/2024	1,26%	1,00	80,40	79,40	78,93	80,90	1M	3.080
27/12/2024	3,21%	2,47	79,40	77,68	77,52	79,54	2M	6.211
26/12/2024	1,37%	1,04	76,93	75,89	75,64	77,41	3M	12.006
23/12/2024	2,76%	2,04	75,89	73,04	72,70	76,90	4M	8.759
20/12/2024	1,58%	1,15	73,85	72,70	71,20	73,98	4M	10.481
19/12/2024	-1,56%	-1,15	72,70	75,28	70,05	75,28	3M	10.773
18/12/2024	-1,55%	-1,16	73,85	74,90	71,79	75,48	4M	11.253
17/12/2024	0,01%	0,01	75,01	75,51	75,00	76,25	4M	12.507
16/12/2024	-1,06%	-0,80	75,00	75,80	74,50	76,48	2M	4.267
13/12/2024	-1,35%	-1,04	75,80	76,84	75,04	77,25	2M	6.476
12/12/2024	-1,08%	-0,84	76,84	76,88	75,39	77,65	3M	6.258
11/12/2024	0,82%	0,63	77,68	77,05	77,05	78,21	3M	5.300
10/12/2024	-1,47%	-1,15	77,05	78,20	76,77	78,30	3M	5.827
09/12/2024	-2,07%	-1,65	78,20	79,85	76,50	79,85	4M	9.114
06/12/2024	4,39%	3,36	79,85	76,45	76,10	80,60	3M	7.361
05/12/2024	-4,08%	-3,25	76,49	79,70	75,27	79,74	4M	7.859
04/12/2024	-0,98%	-0,79	79,74	80,94	79,04	81,26	3M	7.816
03/12/2024	-1,52%	-1,24	80,53	81,20	80,18	81,95	2M	5.599
02/12/2024	-0,28%	-0,23	81,77	82,25	81,00	82,75	3M	10.136
29/11/2024	-0,59%	-0,49	82,00	81,68	81,35	82,98	3M	6.783
28/11/2024	-0,04%	-0,03	82,49	82,52	81,65	83,02	4M	8.994
27/11/2024	-1,16%	-0,97	82,52	83,49	82,52	83,94	2M	5.159
26/11/2024	0,18%	0,15	83,49	83,34	83,34	84,67	3M	4.828
25/11/2024	0,16%	0,13	83,34	83,25	83,00	83,75	2M	4.373
22/11/2024	-0,30%	-0,25	83,21	83,19	82,53	83,89	2M	4.730
21/11/2024	-0,69%	-0,58	83,46	83,75	83,29	84,68	3M	7.526
19/11/2024	0,59%	0,49	84,04	83,55	83,06	84,65	2M	9.743
18/11/2024	-0,10%	-0,08	83,55	83,63	82,86	84,05	3M	5.405
14/11/2024	-0,02%	-0,02	83,63	83,65	83,00	84,33	2M	2.931
13/11/2024	-0,08%	-0,07	83,65	82,92	82,92	83,69	3M	8.124
12/11/2024	0,12%	0,10	83,72	83,66	83,60	84,21	2M	3.667
11/11/2024	-1,89%	-1,61	83,62	84,81	83,62	85,15	4M	7.124
08/11/2024	0,58%	0,49	85,23	84,50	84,46	85,23	2M	3.037
07/11/2024	-0,57%	-0,49	84,74	85,20	83,73	85,22	2M	5.638
06/11/2024	1,22%	1,03	85,23	83,98	82,61	85,23	4M	2.986
05/11/2024	0,25%	0,21	84,20	83,99	83,05	84,48	3M	4.764
04/11/2024	0,24%	0,20	83,99	83,80	82,85	84,47	4M	4.720
01/11/2024	0,34%	0,28	83,79	84,51	82,94	85,15	6M	9.005
31/10/2024	-1,10%	-0,93	83,51	84,36	82,93	84,56	4M	4.585
30/10/2024	2,28%	1,88	84,44	82,87	81,34	84,79	4M	6.874
29/10/2024	1,57%	1,28	82,56	81,00	80,98	82,90	3M	4.623
28/10/2024	0,67%	0,54	81,28	80,54	80,51	81,48	4M	3.214
25/10/2024	-0,01%	-0,01	80,74	80,50	80,50	81,71	5M	7.185
24/10/2024	0,32%	0,26	80,75	80,30	80,27	81,06	3M	4.450
23/10/2024	-1,54%	-1,26	80,49	81,40	80,05	81,75	4M	4.821
22/10/2024	-1,15%	-0,95	81,75	82,07	81,55	82,69	3M	4.264
21/10/2024	-0,58%	-0,48	82,70	83,14	82,12	83,60	3M	4.788
18/10/2024	-1,00%	-0,84	83,18	84,00	82,68	84,00	4M	4.245
17/10/2024	0,76%	0,63	84,02	83,30	82,63	84,46	4M	7.563
16/10/2024	-0,37%	-0,31	83,39	83,70	83,15	83,70	2M	5.004
15/10/2024	0,55%	0,46	83,70	83,24	82,88	84,39	4M	6.040
14/10/2024	-0,86%	-0,72	83,24	83,70	82,85	84,36	4M	2.713
11/10/2024	-1,26%	-1,07	83,96	84,23	82,27	84,23	6M	6.790
10/10/2024	0,47%	0,40	85,03	84,64	84,05	85,50	5M	4.269
09/10/2024	-1,59%	-1,37	84,63	85,80	84,25	85,99	4M	4.201
08/10/2024	-1,59%	-1,39	86,00	87,39	85,60	87,81	3M	3.191
07/10/2024	-0,82%	-0,72	87,39	88,01	86,99	88,35	4M	2.233
04/10/2024	-0,71%	-0,63	88,11	88,50	87,82	88,59	3M	4.115
03/10/2024	1,13%	0,99	88,74	87,25	87,15	88,74	5M	3.458
02/10/2024	0,77%	0,67	87,75	87,07	87,00	88,00	4M	3.534
01/10/2024	-1,18%	-1,04	87,08	87,92	85,95	88,12	6M	12.617
30/09/2024	-0,71%	-0,63	88,12	87,82	87,82	88,72	3M	4.393
27/09/2024	0,51%	0,45	88,75	88,16	87,52	88,81	4M	11.662
26/09/2024	0,07%	0,06	88,30	87,81	87,81	88,88	3M	4.669
25/09/2024	0,75%	0,66	88,24	88,20	87,42	88,91	6M	8.674
24/09/2024	0,78%	0,68	87,58	86,97	86,40	88,79	4M	7.467
23/09/2024	-2,02%	-1,79	86,90	88,23	86,42	88,36	6M	8.776
20/09/2024	0,78%	0,69	88,69	88,00	87,85	88,95	4M	6.332
19/09/2024	-0,40%	-0,35	88,00	88,40	87,76	88,48	3M	3.339
18/09/2024	0,28%	0,25	88,35	88,10	87,71	88,35	3M	6.298
17/09/2024	0,81%	0,71	88,10	87,39	87,16	88,15	3M	6.402
16/09/2024	0,24%	0,21	87,39	87,18	86,90	87,40	3M	4.381
13/09/2024	0,21%	0,18	87,18	87,00	86,89	87,44	3M	6.344
12/09/2024	-1,57%	-1,39	87,00	87,59	86,98	87,65	3M	2.704
11/09/2024	0,05%	0,04	88,39	88,44	88,10	88,54	2M	4.438
10/09/2024	-0,62%	-0,55	88,35	88,91	88,02	89,24	4M	7.493
09/09/2024	-1,55%	-1,40	88,90	90,30	88,65	90,90	7M	6.722
06/09/2024	0,67%	0,60	90,30	89,70	89,70	90,80	3M	5.235
05/09/2024	-0,44%	-0,40	89,70	89,85	89,63	90,67	2M	2.880
04/09/2024	0,37%	0,33	90,10	89,77	89,51	91,00	3M	3.980
03/09/2024	-0,66%	-0,60	89,77	90,37	89,73	90,37	2M	2.901
02/09/2024	0,33%	0,30	90,37	90,07	89,63	90,88	5M	10.365
30/08/2024	0,08%	0,07	90,07	90,00	89,52	91,00	2M	3.448
29/08/2024	0,84%	0,75	90,00	89,25	89,19	90,00	2M	2.304
28/08/2024	0,15%	0,13	89,25	88,90	88,90	89,48	2M	3.406
27/08/2024	0,06%	0,05	89,12	88,92	88,81	89,47	2M	4.385
26/08/2024	-0,97%	-0,87	89,07	89,94	88,40	90,08	4M	7.753
23/08/2024	0,29%	0,26	89,94	89,50	89,50	90,38	2M	6.002
22/08/2024	-0,20%	-0,18	89,68	89,86	89,37	90,04	2M	1.828
21/08/2024	-0,67%	-0,61	89,86	90,40	89,77	90,81	2M	6.940
20/08/2024	0,04%	0,04	90,47	90,77	90,31	90,79	1M	1.650
19/08/2024	-0,57%	-0,52	90,43	90,63	90,30	91,05	2M	2.883
16/08/2024	2,47%	2,19	90,95	89,91	89,91	91,15	7M	5.847
15/08/2024	0,52%	0,46	88,76	88,65	88,35	89,39	4M	6.585
14/08/2024	-0,29%	-0,26	88,30	88,88	88,11	88,93	2M	4.260
13/08/2024	-1,11%	-0,99	88,56	88,16	87,92	89,15	3M	3.522
12/08/2024	-0,09%	-0,08	89,55	89,63	89,06	90,10	3M	3.555
09/08/2024	0,26%	0,23	89,63	89,40	88,99	89,77	2M	5.748
08/08/2024	-0,11%	-0,10	89,40	89,50	88,53	89,80	3M	6.166
07/08/2024	0,31%	0,28	89,50	89,35	89,18	89,85	2M	1.771
06/08/2024	-0,83%	-0,75	89,22	89,98	89,03	90,39	2M	6.807
05/08/2024	-1,10%	-1,00	89,97	89,82	89,00	90,50	3M	4.121
02/08/2024	-0,90%	-0,83	90,97	91,79	90,03	92,27	9M	11.579
01/08/2024	-1,45%	-1,35	91,80	93,08	91,25	93,50	5M	12.032
31/07/2024	-0,11%	-0,10	93,15	93,00	92,71	93,40	2M	2.823
30/07/2024	-0,27%	-0,25	93,25	93,50	92,70	93,50	4M	6.624
29/07/2024	0,24%	0,22	93,50	92,50	92,50	93,50	5M	4.685
26/07/2024	0,66%	0,61	93,28	92,58	92,20	93,46	5M	13.524
25/07/2024	0,58%	0,53	92,67	92,05	91,09	92,85	4M	4.718
24/07/2024	0,03%	0,03	92,14	92,02	91,65	92,40	2M	1.314
23/07/2024	0,23%	0,21	92,11	91,90	91,62	93,01	3M	3.500
22/07/2024	0,13%	0,12	91,90	91,71	91,71	92,96	3M	3.563
19/07/2024	0,34%	0,31	91,78	91,47	90,86	92,06	3M	4.714
18/07/2024	0,10%	0,09	91,47	91,37	90,77	91,55	2M	2.957
17/07/2024	0,09%	0,08	91,38	91,00	90,81	91,48	2M	2.984
16/07/2024	-0,21%	-0,19	91,30	91,00	90,65	91,50	2M	2.695
15/07/2024	0,24%	0,22	91,49	91,20	90,25	91,49	3M	4.391
12/07/2024	-	-	91,27	91,05	90,72	91,50	3M	6.150

Date,Open,High,Low,Close,Volume
23-Jan-25,75.02,76.43,73.50,73.90,1371129
22-Jan-25,75.43,76.70,74.81,75.02,1693619
21-Jan-25,76.71,76.71,74.80,75.19,2022736
20-Jan-25,76.39,76.80,75.39,76.71,2641349
17-Jan-25,77.40,77.86,74.53,76.39,2896666
16-Jan-25,78.19,78.31,77.11,77.86,1487035
15-Jan-25,76.25,78.80,76.25,77.10,2536028
14-Jan-25,76.16,77.61,75.70,76.27,2711339
13-Jan-25,78.00,78.62,77.11,78.20,2152218
10-Jan-25,77.52,79.00,77.52,78.90,1403108
09-Jan-25,79.06,79.39,77.52,78.40,1271790
08-Jan-25,80.21,80.62,77.90,79.06,2178691
07-Jan-25,80.55,80.90,79.77,80.90,1258580
06-Jan-25,80.00,80.55,79.84,80.55,1679948
03-Jan-25,80.99,81.71,80.00,80.00,991604
02-Jan-25,80.40,80.90,79.05,80.90,1689409
30-Dec-24,79.40,80.90,78.93,80.40,1317012
27-Dec-24,77.68,79.54,77.52,79.40,2096589
26-Dec-24,75.89,77.41,75.64,76.93,3231039
23-Dec-24,73.04,76.90,72.70,75.89,4334965
20-Dec-24,72.70,73.98,71.20,73.85,3728543
19-Dec-24,75.28,75.28,70.05,72.70,3427037
18-Dec-24,74.90,75.48,71.79,73.85,3734003
17-Dec-24,75.51,76.25,75.00,75.01,4370240
16-Dec-24,75.80,76.48,74.50,75.00,2254365
13-Dec-24,76.84,77.25,75.04,75.80,2205745
12-Dec-24,76.88,77.65,75.39,76.84,2734547
11-Dec-24,77.05,78.21,77.05,77.68,2521038
10-Dec-24,78.20,78.30,76.77,77.05,2516734
09-Dec-24,79.85,79.85,76.50,78.20,3670937
06-Dec-24,76.45,80.60,76.10,79.85,2872189
05-Dec-24,79.70,79.74,75.27,76.49,3887911
04-Dec-24,80.94,81.26,79.04,79.74,3341372
03-Dec-24,81.20,81.95,80.18,80.53,2233045
02-Dec-24,82.25,82.75,81.00,81.77,2948919
29-Nov-24,81.68,82.98,81.35,82.00,3171963
28-Nov-24,82.52,83.02,81.65,82.49,3856553
27-Nov-24,83.49,83.94,82.52,82.52,2462374
26-Nov-24,83.34,84.67,83.34,83.49,2929107
25-Nov-24,83.25,83.75,83.00,83.34,2284469
22-Nov-24,83.19,83.89,82.53,83.21,2350265
21-Nov-24,83.75,84.68,83.29,83.46,3005705
19-Nov-24,83.55,84.65,83.06,84.04,2433882
18-Nov-24,83.63,84.05,82.86,83.55,3228659
14-Nov-24,83.65,84.33,83.00,83.63,1978799
13-Nov-24,82.92,83.69,82.92,83.65,2836950
12-Nov-24,83.66,84.21,83.60,83.72,2473014
11-Nov-24,84.81,85.15,83.62,83.62,4408310
08-Nov-24,84.50,85.23,84.46,85.23,1931259
07-Nov-24,85.20,85.22,83.73,84.74,2396957
06-Nov-24,83.98,85.23,82.61,85.23,4345892
05-Nov-24,83.99,84.48,83.05,84.20,2894463
04-Nov-24,83.80,84.47,82.85,83.99,3717196
01-Nov-24,84.51,85.15,82.94,83.79,5724339
31-Oct-24,84.36,84.56,82.93,83.51,3815432
30-Oct-24,82.87,84.79,81.34,84.44,4263918
29-Oct-24,81.00,82.90,80.98,82.56,3388470
28-Oct-24,80.54,81.48,80.51,81.28,3620259
25-Oct-24,80.50,81.71,80.50,80.74,4710494
24-Oct-24,80.30,81.06,80.27,80.75,3321138
23-Oct-24,81.40,81.75,80.05,80.49,3753926
22-Oct-24,82.07,82.69,81.55,81.75,2630412
21-Oct-24,83.14,83.60,82.12,82.70,3275168
18-Oct-24,84.00,84.00,82.68,83.18,4255927
17-Oct-24,83.30,84.46,82.63,84.02,3565004
16-Oct-24,83.70,83.70,83.15,83.39,1664777
15-Oct-24,83.24,84.39,82.88,83.70,4259187
14-Oct-24,83.70,84.36,82.85,83.24,3567097
11-Oct-24,84.23,84.23,82.27,83.96,5697372
10-Oct-24,84.64,85.50,84.05,85.03,4977793
09-Oct-24,85.80,85.99,84.25,84.63,3637069
08-Oct-24,87.39,87.81,85.60,86.00,3449681
07-Oct-24,88.01,88.35,86.99,87.39,3891111
04-Oct-24,88.50,88.59,87.82,88.11,3405583
03-Oct-24,87.25,88.74,87.15,88.74,4894195
02-Oct-24,87.07,88.00,87.00,87.75,3807623
01-Oct-24,87.92,88.12,85.95,87.08,6255299
30-Sep-24,87.82,88.72,87.82,88.12,3461390
27-Sep-24,88.16,88.81,87.52,88.75,4392964
26-Sep-24,87.81,88.88,87.81,88.30,2915877
25-Sep-24,88.20,88.91,87.42,88.24,5523555
24-Sep-24,86.97,88.79,86.40,87.58,4446464
23-Sep-24,88.23,88.36,86.42,86.90,6210782
20-Sep-24,88.00,88.95,87.85,88.69,3515120
19-Sep-24,88.40,88.48,87.76,88.00,3143591
18-Sep-24,88.10,88.35,87.71,88.35,2677795
17-Sep-24,87.39,88.15,87.16,88.10,3140276
16-Sep-24,87.18,87.40,86.90,87.39,2532370
13-Sep-24,87.00,87.44,86.89,87.18,2773575
12-Sep-24,87.59,87.65,86.98,87.00,2710549
11-Sep-24,88.44,88.54,88.10,88.39,2328137
10-Sep-24,88.91,89.24,88.02,88.35,3651593
09-Sep-24,90.30,90.90,88.65,88.90,7476895
06-Sep-24,89.70,90.80,89.70,90.30,2541040
05-Sep-24,89.85,90.67,89.63,89.70,2151573
04-Sep-24,89.77,91.00,89.51,90.10,3366809
03-Sep-24,90.37,90.37,89.73,89.77,1759725
02-Sep-24,90.07,90.88,89.63,90.37,5191768
30-Aug-24,90.00,91.00,89.52,90.07,1887850
29-Aug-24,89.25,90.00,89.19,90.00,1506684
28-Aug-24,88.90,89.48,88.90,89.25,1756015
27-Aug-24,88.92,89.47,88.81,89.12,2257546
26-Aug-24,89.94,90.08,88.40,89.07,4377416
23-Aug-24,89.50,90.38,89.50,89.94,2368223
22-Aug-24,89.86,90.04,89.37,89.68,2165823
21-Aug-24,90.40,90.81,89.77,89.86,2208796
20-Aug-24,90.77,90.79,90.31,90.47,1481093
19-Aug-24,90.63,91.05,90.30,90.43,2143997
16-Aug-24,89.91,91.15,89.91,90.95,6890861
15-Aug-24,88.65,89.39,88.35,88.76,3637426
14-Aug-24,88.88,88.93,88.11,88.30,2045065
13-Aug-24,88.16,89.15,87.92,88.56,3265193
12-Aug-24,89.63,90.10,89.06,89.55,3202310
09-Aug-24,89.40,89.77,88.99,89.63,2462702
08-Aug-24,89.50,89.80,88.53,89.40,3497723
07-Aug-24,89.35,89.85,89.18,89.50,1841476
06-Aug-24,89.98,90.39,89.03,89.22,2365971
05-Aug-24,89.82,90.50,89.00,89.97,3486308
02-Aug-24,91.79,92.27,90.03,90.97,8538621
01-Aug-24,93.08,93.50,91.25,91.80,5163006
31-Jul-24,93.00,93.40,92.71,93.15,1804822
30-Jul-24,93.50,93.50,92.70,93.25,4496998
29-Jul-24,92.50,93.50,92.50,93.50,4824584
26-Jul-24,92.58,93.46,92.20,93.28,5488761
25-Jul-24,92.05,92.85,91.09,92.67,3580480
24-Jul-24,92.02,92.40,91.65,92.14,1730582
23-Jul-24,91.90,93.01,91.62,92.11,3019115
22-Jul-24,91.71,92.96,91.71,91.90,2813645
19-Jul-24,91.47,92.06,90.86,91.78,2540527
18-Jul-24,91.37,91.55,90.77,91.47,2238807
17-Jul-24,91.00,91.48,90.81,91.38,1826010
16-Jul-24,91.00,91.50,90.65,91.30,2222408
15-Jul-24,91.20,91.49,90.25,91.49,3264753
12-Jul-24,91.05,91.50,90.72,91.27,2714528

*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: MCCI11