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
21/01/2022	0,01%	0,01	102,06	102,05	101,62	102,50	5M	7.588
20/01/2022	-0,09%	-0,09	102,05	102,14	101,70	102,50	4M	5.068
19/01/2022	0,14%	0,14	102,14	102,14	101,56	102,14	4M	4.101
18/01/2022	0,00%	0,00	102,00	102,00	101,46	102,19	4M	4.362
17/01/2022	0,68%	0,69	102,00	101,71	101,36	102,28	4M	6.896
14/01/2022	-0,82%	-0,84	101,31	102,30	100,49	102,35	5M	4.798
13/01/2022	-0,97%	-1,00	102,15	102,20	101,10	102,49	4M	3.681
12/01/2022	0,05%	0,05	103,15	102,98	102,52	103,50	4M	6.202
11/01/2022	0,43%	0,44	103,10	102,96	102,61	103,18	4M	6.250
10/01/2022	-0,09%	-0,09	102,66	102,75	102,52	103,00	3M	6.620
07/01/2022	-0,04%	-0,04	102,75	102,79	102,50	102,98	3M	2.844

06/01/2022	0,15%	0,15	102,79	102,85	102,47	102,97	4M	4.602
05/01/2022	-0,11%	-0,11	102,64	102,67	102,31	102,98	3M	3.709
04/01/2022	1,08%	1,10	102,75	101,95	101,91	102,92	4M	3.928
03/01/2022	-1,26%	-1,30	101,65	102,95	100,33	103,10	5M	5.528
30/12/2021	0,15%	0,15	102,95	103,10	102,02	103,50	4M	2.442
29/12/2021	0,90%	0,92	102,80	101,88	101,85	103,29	4M	4.544
28/12/2021	0,00%	0,00	101,88	101,88	101,04	102,22	5M	4.726
27/12/2021	0,39%	0,40	101,88	101,45	101,00	101,90	4M	4.374
23/12/2021	0,55%	0,56	101,48	100,93	100,20	101,50	5M	4.998
22/12/2021	-0,30%	-0,30	100,92	100,83	99,50	101,49	8M	12.591
21/12/2021	0,93%	0,93	101,22	100,29	100,29	101,47	4M	3.459
20/12/2021	1,15%	1,14	100,29	99,15	99,01	100,69	4M	6.814
17/12/2021	0,05%	0,05	99,15	99,33	98,89	99,87	4M	6.383
16/12/2021	-0,66%	-0,66	99,10	99,76	97,51	99,88	7M	7.243
15/12/2021	0,10%	0,10	99,76	100,00	99,36	100,27	5M	6.335
14/12/2021	-0,34%	-0,34	99,66	100,21	99,50	100,93	5M	8.423
13/12/2021	-1,75%	-1,78	100,00	101,75	99,90	101,75	5M	11.014
10/12/2021	0,25%	0,25	101,78	101,53	101,42	102,17	4M	14.397
09/12/2021	-0,45%	-0,46	101,53	101,98	101,10	102,28	5M	12.345
08/12/2021	0,09%	0,09	101,99	102,24	101,15	102,29	5M	8.057
07/12/2021	0,06%	0,06	101,90	102,00	101,17	102,30	4M	3.130
06/12/2021	0,09%	0,09	101,84	101,75	101,15	102,54	4M	5.200
03/12/2021	0,07%	0,07	101,75	102,09	101,40	102,26	5M	3.833
02/12/2021	0,49%	0,50	101,68	101,35	101,25	102,89	7M	11.777
01/12/2021	0,17%	0,17	101,18	101,01	101,01	101,99	6M	10.548
30/11/2021	1,01%	1,01	101,01	100,00	99,80	101,61	6M	19.781
29/11/2021	0,77%	0,76	100,00	99,10	98,78	100,20	4M	3.489
26/11/2021	0,58%	0,57	99,24	98,67	97,08	99,65	5M	4.906
25/11/2021	0,13%	0,13	98,67	98,94	98,21	99,00	3M	7.463
24/11/2021	-0,63%	-0,62	98,54	99,00	98,00	99,00	3M	2.848
23/11/2021	-0,46%	-0,46	99,16	99,62	97,67	99,88	4M	4.776
22/11/2021	0,11%	0,11	99,62	99,62	99,50	100,00	3M	2.121
19/11/2021	-0,10%	-0,10	99,51	99,70	99,50	100,10	3M	3.064
18/11/2021	-0,19%	-0,19	99,61	99,80	99,40	100,20	3M	3.191
17/11/2021	0,00%	0,00	99,80	99,80	99,22	100,20	3M	4.899
16/11/2021	0,23%	0,23	99,80	99,61	99,57	100,20	3M	4.589
12/11/2021	-0,77%	-0,77	99,57	99,74	99,30	100,16	5M	4.798
11/11/2021	-0,04%	-0,04	100,34	100,11	100,11	100,39	3M	5.757
10/11/2021	0,08%	0,08	100,38	100,30	100,10	100,39	3M	3.779
09/11/2021	-0,06%	-0,06	100,30	100,36	99,88	100,39	4M	5.307
08/11/2021	0,06%	0,06	100,36	100,30	100,00	100,39	5M	3.964
05/11/2021	-0,05%	-0,05	100,30	100,34	100,06	100,35	5M	3.963
04/11/2021	0,18%	0,18	100,35	100,00	100,00	100,35	6M	6.647
03/11/2021	0,17%	0,17	100,17	100,00	99,75	100,33	6M	4.568
01/11/2021	-0,33%	-0,33	100,00	100,31	99,90	100,31	5M	8.220
29/10/2021	0,32%	0,32	100,33	100,02	99,96	100,34	5M	4.565
28/10/2021	0,01%	0,01	100,01	100,17	99,54	100,20	4M	3.583
27/10/2021	-0,08%	-0,08	100,00	100,20	99,74	100,24	4M	6.629
26/10/2021	-0,21%	-0,21	100,08	100,12	99,95	100,30	5M	7.339
25/10/2021	-0,06%	-0,06	100,29	100,34	100,08	100,34	3M	3.714
22/10/2021	-0,04%	-0,04	100,35	100,39	99,90	100,39	5M	5.903
21/10/2021	-0,06%	-0,06	100,39	100,44	100,12	100,89	4M	6.466
20/10/2021	0,10%	0,10	100,45	100,67	100,31	100,68	4M	7.868
19/10/2021	0,12%	0,12	100,35	100,30	100,20	100,57	4M	5.657
18/10/2021	-0,07%	-0,07	100,23	100,70	99,77	100,80	6M	5.821
15/10/2021	-0,34%	-0,34	100,30	100,97	100,29	100,97	8M	5.729
14/10/2021	-0,64%	-0,65	100,64	100,60	100,47	100,95	4M	2.870
13/10/2021	-0,58%	-0,59	101,29	101,90	101,02	101,90	9M	13.960
11/10/2021	0,03%	0,03	101,88	101,95	101,60	101,99	7M	4.755
08/10/2021	0,16%	0,16	101,85	101,68	101,60	102,30	4M	3.810
07/10/2021	-0,11%	-0,11	101,69	101,90	101,30	102,21	5M	5.239
06/10/2021	0,00%	0,00	101,80	101,89	101,53	102,09	5M	6.027
05/10/2021	-0,04%	-0,04	101,80	102,30	101,56	102,38	4M	4.125
04/10/2021	0,04%	0,04	101,84	101,81	101,50	102,20	4M	5.271
01/10/2021	-0,23%	-0,23	101,80	102,05	101,18	102,07	5M	5.529
30/09/2021	0,79%	0,80	102,03	101,12	101,12	102,24	5M	4.862
29/09/2021	0,11%	0,11	101,23	101,53	101,04	101,93	3M	3.223
28/09/2021	-0,37%	-0,38	101,12	101,20	100,80	101,76	4M	5.102
27/09/2021	-0,48%	-0,49	101,50	102,00	101,20	102,34	6M	3.677
24/09/2021	0,83%	0,84	101,99	101,25	101,00	102,00	4M	3.363
23/09/2021	1,11%	1,11	101,15	100,44	100,44	101,49	3M	4.474
22/09/2021	-0,46%	-0,46	100,04	100,49	99,50	101,48	7M	6.388
21/09/2021	0,01%	0,01	100,50	100,90	100,00	101,20	5M	4.090
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	-	-	103,00	102,08	101,00	103,00	3M	2.392

Date,Open,High,Low,Close,Volume
21-Jan-22,102.05,102.50,101.62,102.06,5468594
20-Jan-22,102.14,102.50,101.70,102.05,4385324
19-Jan-22,102.14,102.14,101.56,102.14,4031075
18-Jan-22,102.00,102.19,101.46,102.00,4329637
17-Jan-22,101.71,102.28,101.36,102.00,3871836
14-Jan-22,102.30,102.35,100.49,101.31,5263010
13-Jan-22,102.20,102.49,101.10,102.15,3717154
12-Jan-22,102.98,103.50,102.52,103.15,3995196
11-Jan-22,102.96,103.18,102.61,103.10,3668188
10-Jan-22,102.75,103.00,102.52,102.66,3402218
07-Jan-22,102.79,102.98,102.50,102.75,2819070
06-Jan-22,102.85,102.97,102.47,102.79,3759090
05-Jan-22,102.67,102.98,102.31,102.64,2935095
04-Jan-22,101.95,102.92,101.91,102.75,3527147
03-Jan-22,102.95,103.10,100.33,101.65,4560430
30-Dec-21,103.10,103.50,102.02,102.95,4293302
29-Dec-21,101.88,103.29,101.85,102.80,4258884
28-Dec-21,101.88,102.22,101.04,101.88,4855438
27-Dec-21,101.45,101.90,101.00,101.88,4371325
23-Dec-21,100.93,101.50,100.20,101.48,4741629
22-Dec-21,100.83,101.49,99.50,100.92,7555547
21-Dec-21,100.29,101.47,100.29,101.22,4177593
20-Dec-21,99.15,100.69,99.01,100.29,4008279
17-Dec-21,99.33,99.87,98.89,99.15,4474755
16-Dec-21,99.76,99.88,97.51,99.10,7203673
15-Dec-21,100.00,100.27,99.36,99.76,4949001
14-Dec-21,100.21,100.93,99.50,99.66,5001420
13-Dec-21,101.75,101.75,99.90,100.00,5476746
10-Dec-21,101.53,102.17,101.42,101.78,4200848
09-Dec-21,101.98,102.28,101.10,101.53,4980320
08-Dec-21,102.24,102.29,101.15,101.99,4728502
07-Dec-21,102.00,102.30,101.17,101.90,3739975
06-Dec-21,101.75,102.54,101.15,101.84,3872687
03-Dec-21,102.09,102.26,101.40,101.75,4837408
02-Dec-21,101.35,102.89,101.25,101.68,7074198
01-Dec-21,101.01,101.99,101.01,101.18,6466618
30-Nov-21,100.00,101.61,99.80,101.01,6254399
29-Nov-21,99.10,100.20,98.78,100.00,3510874
26-Nov-21,98.67,99.65,97.08,99.24,4640026
25-Nov-21,98.94,99.00,98.21,98.67,3241746
24-Nov-21,99.00,99.00,98.00,98.54,3233885
23-Nov-21,99.62,99.88,97.67,99.16,4249557
22-Nov-21,99.62,100.00,99.50,99.62,3177610
19-Nov-21,99.70,100.10,99.50,99.51,3457204
18-Nov-21,99.80,100.20,99.40,99.61,3395417
17-Nov-21,99.80,100.20,99.22,99.80,3238569
16-Nov-21,99.61,100.20,99.57,99.80,3253811
12-Nov-21,99.74,100.16,99.30,99.57,4808635
11-Nov-21,100.11,100.39,100.11,100.34,3488139
10-Nov-21,100.30,100.39,100.10,100.38,3379964
09-Nov-21,100.36,100.39,99.88,100.30,4362040
08-Nov-21,100.30,100.39,100.00,100.36,4678525
05-Nov-21,100.34,100.35,100.06,100.30,4774586
04-Nov-21,100.00,100.35,100.00,100.35,6404162
03-Nov-21,100.00,100.33,99.75,100.17,5527825
01-Nov-21,100.31,100.31,99.90,100.00,5270568
29-Oct-21,100.02,100.34,99.96,100.33,4776007
28-Oct-21,100.17,100.20,99.54,100.01,3917110
27-Oct-21,100.20,100.24,99.74,100.00,4118582
26-Oct-21,100.12,100.30,99.95,100.08,4872965
25-Oct-21,100.34,100.34,100.08,100.29,3155435
22-Oct-21,100.39,100.39,99.90,100.35,4994254
21-Oct-21,100.44,100.89,100.12,100.39,4119204
20-Oct-21,100.67,100.68,100.31,100.45,4099182
19-Oct-21,100.30,100.57,100.20,100.35,4406013
18-Oct-21,100.70,100.80,99.77,100.23,6104501
15-Oct-21,100.97,100.97,100.29,100.30,7724133
14-Oct-21,100.60,100.95,100.47,100.64,4148304
13-Oct-21,101.90,101.90,101.02,101.29,8610207
11-Oct-21,101.95,101.99,101.60,101.88,6845129
08-Oct-21,101.68,102.30,101.60,101.85,3654032
07-Oct-21,101.90,102.21,101.30,101.69,4946757
06-Oct-21,101.89,102.09,101.53,101.80,4607663
05-Oct-21,102.30,102.38,101.56,101.80,3987464
04-Oct-21,101.81,102.20,101.50,101.84,3914376
01-Oct-21,102.05,102.07,101.18,101.80,4935650
30-Sep-21,101.12,102.24,101.12,102.03,4632043
29-Sep-21,101.53,101.93,101.04,101.23,3182165
28-Sep-21,101.20,101.76,100.80,101.12,4409438
27-Sep-21,102.00,102.34,101.20,101.50,5819628
24-Sep-21,101.25,102.00,101.00,101.99,3916795
23-Sep-21,100.44,101.49,100.44,101.15,3392937
22-Sep-21,100.49,101.48,99.50,100.04,6574833
21-Sep-21,100.90,101.20,100.00,100.50,4869725
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

*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...