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
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	0,21%	0,19	91,27	91,05	90,72	91,50	3M	6.150
11/07/2024	-0,94%	-0,86	91,08	91,14	90,61	91,35	3M	1.591
10/07/2024	0,36%	0,33	91,94	91,61	91,35	91,94	2M	3.616
09/07/2024	-0,10%	-0,09	91,61	91,70	91,10	91,94	1M	1.587
08/07/2024	1,72%	1,55	91,70	90,99	90,63	91,95	4M	4.359
05/07/2024	-0,03%	-0,03	90,15	90,18	89,92	90,70	3M	5.058
04/07/2024	-0,34%	-0,31	90,18	90,49	89,96	91,00	3M	3.900
03/07/2024	1,28%	1,14	90,49	89,30	89,30	91,49	8M	6.027
02/07/2024	-0,72%	-0,65	89,35	90,00	89,35	90,86	4M	6.445
01/07/2024	-1,10%	-1,00	90,00	90,90	89,54	91,00	4M	11.676
28/06/2024	0,88%	0,79	91,00	90,26	90,26	91,20	3M	8.449
27/06/2024	0,08%	0,07	90,21	89,56	89,56	90,94	3M	6.370
26/06/2024	1,60%	1,42	90,14	88,55	88,51	90,60	4M	6.550
25/06/2024	-0,54%	-0,48	88,72	88,40	88,40	89,36	3M	5.374
24/06/2024	-0,28%	-0,25	89,20	88,70	88,48	89,74	3M	5.539
21/06/2024	0,72%	0,64	89,45	88,80	88,58	89,78	3M	8.636
20/06/2024	-0,01%	-0,01	88,81	88,82	88,50	89,38	2M	2.802
19/06/2024	-0,44%	-0,39	88,82	89,19	88,38	89,84	4M	4.355
18/06/2024	1,73%	1,52	89,21	87,20	87,20	89,45	3M	7.982
17/06/2024	0,56%	0,49	87,69	87,20	86,57	88,49	5M	6.144
14/06/2024	0,35%	0,30	87,20	86,86	86,04	88,07	3M	4.900
13/06/2024	-2,58%	-2,30	86,90	88,00	86,72	88,19	3M	3.777
12/06/2024	0,68%	0,60	89,20	89,00	87,85	89,80	4M	5.217
11/06/2024	-0,23%	-0,20	88,60	89,05	88,00	89,71	4M	7.535
10/06/2024	-1,28%	-1,15	88,80	89,90	88,45	89,95	5M	5.410
07/06/2024	-1,67%	-1,53	89,95	91,20	89,22	91,47	6M	8.116
06/06/2024	-0,25%	-0,23	91,48	91,71	90,87	91,96	5M	3.414
05/06/2024	0,20%	0,18	91,71	91,18	90,65	91,99	6M	7.090
04/06/2024	0,73%	0,66	91,53	91,01	90,60	91,53	3M	7.190
03/06/2024	0,00%	0,00	90,87	91,69	90,35	91,92	6M	6.042
31/05/2024	-0,13%	-0,12	90,87	90,99	90,33	92,00	4M	6.260
29/05/2024	-0,18%	-0,16	90,99	91,26	90,67	91,87	3M	3.037
28/05/2024	0,81%	0,73	91,15	89,98	89,98	91,49	4M	6.050
27/05/2024	-1,29%	-1,18	90,42	91,41	89,81	91,58	3M	5.520
24/05/2024	1,32%	1,19	91,60	90,41	90,25	91,68	4M	6.613
23/05/2024	-0,03%	-0,03	90,41	90,16	90,00	91,14	4M	4.889
22/05/2024	0,19%	0,17	90,44	90,12	90,12	90,96	4M	7.150
21/05/2024	0,00%	0,00	90,27	90,15	89,59	90,68	3M	3.378
20/05/2024	0,24%	0,22	90,27	90,05	90,00	90,99	7M	6.530
17/05/2024	0,95%	0,85	90,05	89,11	88,96	90,38	3M	8.075
16/05/2024	0,00%	0,00	89,20	89,20	88,77	89,46	3M	2.582
15/05/2024	-0,45%	-0,40	89,20	89,60	88,27	89,85	4M	4.800
14/05/2024	-	-	89,60	90,44	89,08	90,44	3M	3.226

Date,Open,High,Low,Close,Volume
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
11-Jul-24,91.14,91.35,90.61,91.08,2695719
10-Jul-24,91.61,91.94,91.35,91.94,2267010
09-Jul-24,91.70,91.94,91.10,91.61,1486011
08-Jul-24,90.99,91.95,90.63,91.70,4250310
05-Jul-24,90.18,90.70,89.92,90.15,2715778
04-Jul-24,90.49,91.00,89.96,90.18,3063751
03-Jul-24,89.30,91.49,89.30,90.49,7825930
02-Jul-24,90.00,90.86,89.35,89.35,4168458
01-Jul-24,90.90,91.00,89.54,90.00,4026625
28-Jun-24,90.26,91.20,90.26,91.00,2969976
27-Jun-24,89.56,90.94,89.56,90.21,2802010
26-Jun-24,88.55,90.60,88.51,90.14,4043460
25-Jun-24,88.40,89.36,88.40,88.72,3374896
24-Jun-24,88.70,89.74,88.48,89.20,3300263
21-Jun-24,88.80,89.78,88.58,89.45,3064648
20-Jun-24,88.82,89.38,88.50,88.81,2124047
19-Jun-24,89.19,89.84,88.38,88.82,3903528
18-Jun-24,87.20,89.45,87.20,89.21,3273330
17-Jun-24,87.20,88.49,86.57,87.69,4565630
14-Jun-24,86.86,88.07,86.04,87.20,2688771
13-Jun-24,88.00,88.19,86.72,86.90,2979518
12-Jun-24,89.00,89.80,87.85,89.20,3969568
11-Jun-24,89.05,89.71,88.00,88.60,4495919
10-Jun-24,89.90,89.95,88.45,88.80,5326399
07-Jun-24,91.20,91.47,89.22,89.95,6277389
06-Jun-24,91.71,91.96,90.87,91.48,4875326
05-Jun-24,91.18,91.99,90.65,91.71,6224730
04-Jun-24,91.01,91.53,90.60,91.53,3172088
03-Jun-24,91.69,91.92,90.35,90.87,5535951
31-May-24,90.99,92.00,90.33,90.87,4179217
29-May-24,91.26,91.87,90.67,90.99,3378400
28-May-24,89.98,91.49,89.98,91.15,3995650
27-May-24,91.41,91.58,89.81,90.42,3369567
24-May-24,90.41,91.68,90.25,91.60,3935647
23-May-24,90.16,91.14,90.00,90.41,3588042
22-May-24,90.12,90.96,90.12,90.44,3971473
21-May-24,90.15,90.68,89.59,90.27,3226627
20-May-24,90.05,90.99,90.00,90.27,7059273
17-May-24,89.11,90.38,88.96,90.05,3352010
16-May-24,89.20,89.46,88.77,89.20,2989235
15-May-24,89.60,89.85,88.27,89.20,3685850
14-May-24,90.44,90.44,89.08,89.60,3393283

*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