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
25/09/2020	-0,82%	-0,84	102,01	102,84	102,01	103,27	3M	2.356
24/09/2020	-0,08%	-0,08	102,85	102,93	102,32	102,95	2M	1.810
23/09/2020	-0,04%	-0,04	102,93	102,96	102,51	102,97	2M	834
22/09/2020	0,63%	0,64	102,97	102,84	102,33	102,98	1M	677
21/09/2020	-0,17%	-0,17	102,33	102,90	101,56	102,96	2M	3.402
18/09/2020	-0,54%	-0,56	102,50	103,00	102,11	103,00	2M	1.918
17/09/2020	-0,09%	-0,09	103,06	103,14	102,11	103,15	2M	1.693
16/09/2020	0,63%	0,65	103,15	102,02	102,02	103,15	2M	641
15/09/2020	0,49%	0,50	102,50	102,70	102,21	103,00	2M	3.166
14/09/2020	-1,26%	-1,30	102,00	103,44	102,00	103,44	2M	2.193
11/09/2020	-0,10%	-0,10	103,30	103,49	102,57	103,55	2M	1.221

10/09/2020	-0,10%	-0,10	103,40	103,40	102,00	103,57	3M	3.045
09/09/2020	0,93%	0,95	103,50	102,55	102,55	103,50	3M	1.733
08/09/2020	0,60%	0,61	102,55	101,94	101,50	103,41	3M	2.474
04/09/2020	0,22%	0,22	101,94	101,75	101,51	101,95	1M	2.648
03/09/2020	0,26%	0,26	101,72	101,00	101,00	101,95	2M	1.028
02/09/2020	0,65%	0,66	101,46	101,00	100,90	101,92	2M	1.015
01/09/2020	-0,20%	-0,20	100,80	100,99	100,00	101,35	1M	1.008
31/08/2020	1,10%	1,10	101,00	100,39	99,44	101,00	1M	576
28/08/2020	-0,06%	-0,06	99,90	99,96	99,31	100,45	1M	1.423
27/08/2020	0,00%	0,00	99,96	99,70	99,10	100,45	1M	678
26/08/2020	0,97%	0,96	99,96	99,30	99,06	100,87	2M	1.151
25/08/2020	-0,50%	-0,50	99,00	99,50	98,01	101,00	3M	1.769
24/08/2020	0,12%	0,12	99,50	99,39	99,02	100,97	2M	2.239
21/08/2020	-0,42%	-0,42	99,38	99,20	98,90	100,90	2M	3.227
20/08/2020	1,01%	1,00	99,80	98,10	98,10	100,20	2M	2.441
19/08/2020	-1,20%	-1,20	98,80	100,00	98,55	100,50	3M	2.420
18/08/2020	0,16%	0,16	100,00	99,85	99,85	101,49	2M	1.349
17/08/2020	-1,15%	-1,16	99,84	101,50	99,00	101,88	3M	2.036
14/08/2020	-0,19%	-0,19	101,00	101,49	100,84	101,89	2M	799
13/08/2020	0,48%	0,48	101,19	100,98	100,98	101,49	1M	1.497
12/08/2020	-1,11%	-1,13	100,71	101,82	100,19	101,83	2M	1.251
11/08/2020	0,38%	0,39	101,84	101,45	100,13	101,84	2M	3.281
10/08/2020	1,55%	1,55	101,45	100,00	99,50	101,90	1M	1.376
07/08/2020	0,91%	0,90	99,90	99,09	98,02	99,99	2M	3.580
06/08/2020	-0,07%	-0,07	99,00	98,31	97,15	99,45	2M	2.176
05/08/2020	-0,62%	-0,62	99,07	99,69	96,52	99,82	1M	2.265
04/08/2020	1,90%	1,86	99,69	97,03	97,02	99,99	1M	497
03/08/2020	0,83%	0,81	97,83	98,49	97,02	98,50	2M	1.914
31/07/2020	-0,70%	-0,68	97,02	98,23	96,51	99,50	2M	671
30/07/2020	-0,90%	-0,89	97,70	98,75	97,04	99,39	1M	767
29/07/2020	-0,91%	-0,91	98,59	99,02	98,00	100,98	3M	1.672
28/07/2020	0,10%	0,10	99,50	99,40	99,00	100,18	2M	1.251
27/07/2020	-0,49%	-0,49	99,40	99,89	98,95	100,58	1M	1.032
24/07/2020	-0,10%	-0,10	99,89	100,00	99,08	100,47	1M	663
23/07/2020	-0,18%	-0,18	99,99	100,30	99,65	100,30	1M	514
22/07/2020	0,23%	0,23	100,17	99,94	99,27	100,98	2M	704
21/07/2020	0,95%	0,94	99,94	99,93	99,00	99,95	2M	622
20/07/2020	0,20%	0,20	99,00	99,89	98,70	100,00	2M	1.198
17/07/2020	-0,05%	-0,05	98,80	99,00	98,65	99,97	3M	1.787
16/07/2020	-0,13%	-0,13	98,85	98,99	98,70	99,00	3M	2.497
15/07/2020	2,77%	2,67	98,98	98,15	98,15	100,00	4M	2.411
14/07/2020	-0,20%	-0,19	96,31	96,50	96,00	97,69	995K	233
13/07/2020	-2,72%	-2,70	96,50	99,00	94,69	99,00	3M	1.675
10/07/2020	-0,10%	-0,10	99,20	98,70	97,97	99,56	1M	618
09/07/2020	0,49%	0,48	99,30	98,90	98,50	100,00	1M	991
08/07/2020	-0,40%	-0,40	98,82	99,95	98,52	99,95	1M	1.690
07/07/2020	-0,78%	-0,78	99,22	100,49	98,50	100,50	1M	535
06/07/2020	0,00%	0,00	100,00	100,00	99,50	100,50	1M	881
03/07/2020	-1,30%	-1,32	100,00	101,32	98,30	101,32	764K	326
02/07/2020	-0,07%	-0,07	101,32	101,50	99,97	101,50	1M	211
01/07/2020	3,46%	3,39	101,39	99,00	98,00	101,45	496K	167
30/06/2020	0,51%	0,50	98,00	98,01	97,98	100,00	2M	911
29/06/2020	-0,80%	-0,79	97,50	98,29	97,08	98,30	943K	498
26/06/2020	0,01%	0,01	98,29	98,28	97,00	98,30	1M	2.035
25/06/2020	0,74%	0,72	98,28	97,56	96,10	98,90	1M	272
24/06/2020	-0,45%	-0,44	97,56	97,00	96,51	98,90	1M	805
23/06/2020	1,26%	1,22	98,00	96,00	96,00	98,65	2M	932
22/06/2020	-1,14%	-1,12	96,78	97,90	95,70	98,80	3M	1.701
19/06/2020	-0,80%	-0,79	97,90	98,70	97,90	98,80	2M	1.156
18/06/2020	2,01%	1,94	98,69	98,00	97,50	99,16	868K	234
17/06/2020	-0,46%	-0,45	96,75	97,90	96,75	98,98	2M	230
16/06/2020	0,22%	0,21	97,20	97,35	95,01	97,50	2M	581
15/06/2020	1,03%	0,99	96,99	96,01	93,38	97,00	2M	250
12/06/2020	-2,24%	-2,20	96,00	96,48	94,66	97,70	1M	360
10/06/2020	0,19%	0,19	98,20	98,52	97,52	100,00	2M	2.128
09/06/2020	-1,72%	-1,72	98,01	99,98	97,00	100,00	2M	1.874
08/06/2020	3,20%	3,09	99,73	99,49	96,09	102,00	2M	855
05/06/2020	4,36%	4,04	96,64	93,25	93,25	101,00	2M	573
04/06/2020	-0,40%	-0,37	92,60	92,96	90,32	93,00	819K	1.606
03/06/2020	5,12%	4,53	92,97	88,60	88,59	93,68	1M	613
02/06/2020	2,78%	2,39	88,44	87,64	86,56	89,00	1M	529
01/06/2020	0,30%	0,26	86,05	85,50	85,20	87,68	1M	1.686
29/05/2020	0,47%	0,40	85,79	85,41	85,11	85,99	2M	663
28/05/2020	-0,92%	-0,79	85,39	85,99	84,71	85,99	1M	1.059
27/05/2020	0,21%	0,18	86,18	85,51	84,00	86,35	1M	824
26/05/2020	0,58%	0,50	86,00	85,52	85,07	86,37	711K	711
25/05/2020	0,65%	0,55	85,50	85,04	84,61	85,98	2M	2.521
22/05/2020	-1,79%	-1,55	84,95	87,00	84,41	87,00	934K	434
21/05/2020	2,48%	2,09	86,50	84,46	84,23	87,45	1M	1.744
20/05/2020	-0,28%	-0,24	84,41	85,39	84,22	85,39	297K	619
19/05/2020	-3,54%	-3,11	84,65	87,76	83,20	88,49	1M	934
18/05/2020	-0,53%	-0,47	87,76	88,23	84,00	89,19	2M	3.676
15/05/2020	4,29%	3,63	88,23	84,73	84,21	88,23	1M	1.738
14/05/2020	-0,47%	-0,40	84,60	84,01	84,01	87,63	1M	2.954
13/05/2020	-2,11%	-1,83	85,00	86,83	84,05	86,84	2M	2.031
12/05/2020	0,81%	0,70	86,83	87,48	85,00	87,58	937K	953
11/05/2020	-3,22%	-2,87	86,13	89,00	85,01	89,00	2M	669
08/05/2020	0,78%	0,69	89,00	87,26	87,26	89,00	542K	473
07/05/2020	-0,60%	-0,53	88,31	89,00	87,00	89,00	647K	168
06/05/2020	1,68%	1,47	88,84	87,99	87,37	89,00	1M	560
05/05/2020	-0,95%	-0,84	87,37	88,21	86,68	88,99	454K	100
04/05/2020	-0,33%	-0,29	88,21	88,40	87,00	88,40	175K	72
30/04/2020	0,11%	0,10	88,50	88,34	85,03	89,00	746K	383
29/04/2020	2,66%	2,29	88,40	85,75	83,00	88,40	754K	342
28/04/2020	1,32%	1,12	86,11	84,98	82,60	86,11	513K	452
27/04/2020	1,06%	0,89	84,99	84,11	82,51	87,89	592K	489
24/04/2020	-3,31%	-2,88	84,10	87,01	80,00	87,01	1M	359
23/04/2020	-1,83%	-1,62	86,98	88,60	86,56	89,93	818K	2.286
22/04/2020	-0,45%	-0,40	88,60	89,85	87,01	89,85	665K	1.824
20/04/2020	-0,49%	-0,44	89,00	90,89	86,36	90,89	718K	979
17/04/2020	1,64%	1,44	89,44	90,15	88,32	90,55	672K	1.939
16/04/2020	-2,48%	-2,24	88,00	90,70	86,40	90,70	2M	1.396
15/04/2020	0,27%	0,24	90,24	89,10	89,10	90,86	977K	726
14/04/2020	-1,64%	-1,50	90,00	90,04	89,00	90,29	928K	434
13/04/2020	0,02%	0,02	91,50	91,60	88,66	91,88	730K	1.407
09/04/2020	0,40%	0,36	91,48	92,00	90,94	92,00	849K	1.377
08/04/2020	-3,06%	-2,88	91,12	93,84	89,32	93,85	1M	2.317
07/04/2020	4,33%	3,90	94,00	87,60	87,60	96,00	3M	1.905
06/04/2020	0,11%	0,10	90,10	87,22	87,22	90,90	5M	3.369
03/04/2020	-0,01%	-0,01	90,00	88,66	87,19	90,88	2M	370
02/04/2020	-0,10%	-0,09	90,01	91,49	89,02	91,49	1M	1.726
01/04/2020	1,81%	1,60	90,10	87,45	83,00	90,50	2M	446
31/03/2020	1,37%	1,20	88,50	88,00	87,31	88,71	4M	3.744
30/03/2020	1,75%	1,50	87,30	86,76	86,76	88,70	2M	314
27/03/2020	-2,50%	-2,20	85,80	82,10	82,10	87,32	1M	450
26/03/2020	-2,18%	-1,96	88,00	89,96	83,02	89,96	2M	541
25/03/2020	15,48%	12,06	89,96	80,80	78,50	89,96	1M	237
24/03/2020	1,83%	1,40	77,90	78,01	75,12	79,99	2M	2.593
23/03/2020	-0,65%	-0,50	76,50	76,90	72,59	79,99	2M	2.402
20/03/2020	0,73%	0,56	77,00	86,50	77,00	86,50	1M	262
19/03/2020	-9,00%	-7,56	76,44	75,04	59,33	84,00	2M	2.800
18/03/2020	-8,70%	-8,00	84,00	92,00	80,01	92,00	4M	5.046
17/03/2020	-	-	92,00	96,51	92,00	98,31	2M	237

Date,Open,High,Low,Close,Volume
25-Sep-20,102.84,103.27,102.01,102.01,3102308
24-Sep-20,102.93,102.95,102.32,102.85,1906420
23-Sep-20,102.96,102.97,102.51,102.93,2175989
22-Sep-20,102.84,102.98,102.33,102.97,1389536
21-Sep-20,102.90,102.96,101.56,102.33,1899300
18-Sep-20,103.00,103.00,102.11,102.50,1668869
17-Sep-20,103.14,103.15,102.11,103.06,1681045
16-Sep-20,102.02,103.15,102.02,103.15,1668282
15-Sep-20,102.70,103.00,102.21,102.50,2293155
14-Sep-20,103.44,103.44,102.00,102.00,1912166
11-Sep-20,103.49,103.55,102.57,103.30,1721625
10-Sep-20,103.40,103.57,102.00,103.40,2747357
09-Sep-20,102.55,103.50,102.55,103.50,2680069
08-Sep-20,101.94,103.41,101.50,102.55,2874234
04-Sep-20,101.75,101.95,101.51,101.94,1246423
03-Sep-20,101.00,101.95,101.00,101.72,1833790
02-Sep-20,101.00,101.92,100.90,101.46,2205862
01-Sep-20,100.99,101.35,100.00,100.80,1284688
31-Aug-20,100.39,101.00,99.44,101.00,1053511
28-Aug-20,99.96,100.45,99.31,99.90,1152812
27-Aug-20,99.70,100.45,99.10,99.96,1303551
26-Aug-20,99.30,100.87,99.06,99.96,1561733
25-Aug-20,99.50,101.00,98.01,99.00,2860297
24-Aug-20,99.39,100.97,99.02,99.50,1915533
21-Aug-20,99.20,100.90,98.90,99.38,1893508
20-Aug-20,98.10,100.20,98.10,99.80,1666471
19-Aug-20,100.00,100.50,98.55,98.80,2584536
18-Aug-20,99.85,101.49,99.85,100.00,2230670
17-Aug-20,101.50,101.88,99.00,99.84,3320696
14-Aug-20,101.49,101.89,100.84,101.00,1658438
13-Aug-20,100.98,101.49,100.98,101.19,1306589
12-Aug-20,101.82,101.83,100.19,100.71,2020780
11-Aug-20,101.45,101.84,100.13,101.84,2184177
10-Aug-20,100.00,101.90,99.50,101.45,1225945
07-Aug-20,99.09,99.99,98.02,99.90,1629093
06-Aug-20,98.31,99.45,97.15,99.00,2190077
05-Aug-20,99.69,99.82,96.52,99.07,1102707
04-Aug-20,97.03,99.99,97.02,99.69,1135007
03-Aug-20,98.49,98.50,97.02,97.83,1625786
31-Jul-20,98.23,99.50,96.51,97.02,1540499
30-Jul-20,98.75,99.39,97.04,97.70,1117374
29-Jul-20,99.02,100.98,98.00,98.59,2584944
28-Jul-20,99.40,100.18,99.00,99.50,1502704
27-Jul-20,99.89,100.58,98.95,99.40,1486957
24-Jul-20,100.00,100.47,99.08,99.89,1445118
23-Jul-20,100.30,100.30,99.65,99.99,1194338
22-Jul-20,99.94,100.98,99.27,100.17,1588441
21-Jul-20,99.93,99.95,99.00,99.94,1714536
20-Jul-20,99.89,100.00,98.70,99.00,2428977
17-Jul-20,99.00,99.97,98.65,98.80,2954237
16-Jul-20,98.99,99.00,98.70,98.85,2854963
15-Jul-20,98.15,100.00,98.15,98.98,3908319
14-Jul-20,96.50,97.69,96.00,96.31,994688
13-Jul-20,99.00,99.00,94.69,96.50,2722036
10-Jul-20,98.70,99.56,97.97,99.20,1211696
09-Jul-20,98.90,100.00,98.50,99.30,1220555
08-Jul-20,99.95,99.95,98.52,98.82,1181413
07-Jul-20,100.49,100.50,98.50,99.22,1429684
06-Jul-20,100.00,100.50,99.50,100.00,1366427
03-Jul-20,101.32,101.32,98.30,100.00,764106
02-Jul-20,101.50,101.50,99.97,101.32,1014277
01-Jul-20,99.00,101.45,98.00,101.39,495501
30-Jun-20,98.01,100.00,97.98,98.00,1542798
29-Jun-20,98.29,98.30,97.08,97.50,942712
26-Jun-20,98.28,98.30,97.00,98.29,1015940
25-Jun-20,97.56,98.90,96.10,98.28,1436933
24-Jun-20,97.00,98.90,96.51,97.56,1017841
23-Jun-20,96.00,98.65,96.00,98.00,2094064
22-Jun-20,97.90,98.80,95.70,96.78,3319907
19-Jun-20,98.70,98.80,97.90,97.90,1732133
18-Jun-20,98.00,99.16,97.50,98.69,867634
17-Jun-20,97.90,98.98,96.75,96.75,1847084
16-Jun-20,97.35,97.50,95.01,97.20,1700312
15-Jun-20,96.01,97.00,93.38,96.99,1883648
12-Jun-20,96.48,97.70,94.66,96.00,1279100
10-Jun-20,98.52,100.00,97.52,98.20,1539124
09-Jun-20,99.98,100.00,97.00,98.01,1702842
08-Jun-20,99.49,102.00,96.09,99.73,2083105
05-Jun-20,93.25,101.00,93.25,96.64,1508621
04-Jun-20,92.96,93.00,90.32,92.60,819228
03-Jun-20,88.60,93.68,88.59,92.97,1296047
02-Jun-20,87.64,89.00,86.56,88.44,1194888
01-Jun-20,85.50,87.68,85.20,86.05,1406304
29-May-20,85.41,85.99,85.11,85.79,1574178
28-May-20,85.99,85.99,84.71,85.39,1343903
27-May-20,85.51,86.35,84.00,86.18,1276203
26-May-20,85.52,86.37,85.07,86.00,710964
25-May-20,85.04,85.98,84.61,85.50,1688172
22-May-20,87.00,87.00,84.41,84.95,934484
21-May-20,84.46,87.45,84.23,86.50,1476515
20-May-20,85.39,85.39,84.22,84.41,296813
19-May-20,87.76,88.49,83.20,84.65,1430929
18-May-20,88.23,89.19,84.00,87.76,1593596
15-May-20,84.73,88.23,84.21,88.23,1231880
14-May-20,84.01,87.63,84.01,84.60,1480352
13-May-20,86.83,86.84,84.05,85.00,1616144
12-May-20,87.48,87.58,85.00,86.83,936855
11-May-20,89.00,89.00,85.01,86.13,1995001
08-May-20,87.26,89.00,87.26,89.00,541690
07-May-20,89.00,89.00,87.00,88.31,647068
06-May-20,87.99,89.00,87.37,88.84,1005683
05-May-20,88.21,88.99,86.68,87.37,453641
04-May-20,88.40,88.40,87.00,88.21,174661
30-Apr-20,88.34,89.00,85.03,88.50,746311
29-Apr-20,85.75,88.40,83.00,88.40,754487
28-Apr-20,84.98,86.11,82.60,86.11,513296
27-Apr-20,84.11,87.89,82.51,84.99,592386
24-Apr-20,87.01,87.01,80.00,84.10,1236959
23-Apr-20,88.60,89.93,86.56,86.98,818006
22-Apr-20,89.85,89.85,87.01,88.60,664942
20-Apr-20,90.89,90.89,86.36,89.00,718349
17-Apr-20,90.15,90.55,88.32,89.44,672411
16-Apr-20,90.70,90.70,86.40,88.00,1941317
15-Apr-20,89.10,90.86,89.10,90.24,976970
14-Apr-20,90.04,90.29,89.00,90.00,927540
13-Apr-20,91.60,91.88,88.66,91.50,729515
09-Apr-20,92.00,92.00,90.94,91.48,848621
08-Apr-20,93.84,93.85,89.32,91.12,1202019
07-Apr-20,87.60,96.00,87.60,94.00,2634574
06-Apr-20,87.22,90.90,87.22,90.10,5235908
03-Apr-20,88.66,90.88,87.19,90.00,1971210
02-Apr-20,91.49,91.49,89.02,90.01,1360432
01-Apr-20,87.45,90.50,83.00,90.10,1853079
31-Mar-20,88.00,88.71,87.31,88.50,4261865
30-Mar-20,86.76,88.70,86.76,87.30,2381457
27-Mar-20,82.10,87.32,82.10,85.80,1395948
26-Mar-20,89.96,89.96,83.02,88.00,2389232
25-Mar-20,80.80,89.96,78.50,89.96,1368186
24-Mar-20,78.01,79.99,75.12,77.90,2012864
23-Mar-20,76.90,79.99,72.59,76.50,2499704
20-Mar-20,86.50,86.50,77.00,77.00,1009604
19-Mar-20,75.04,84.00,59.33,76.44,2021030
18-Mar-20,92.00,92.00,80.01,84.00,3537750
17-Mar-20,96.51,98.31,92.00,92.00,2319344

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MCCI11

cotações, gráficos e mais...