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
23/02/2026	0,33%	0,31	93,81	93,50	93,48	94,35	5M	5.156
20/02/2026	-0,05%	-0,05	93,50	93,60	93,26	93,96	5M	11.866
19/02/2026	-0,01%	-0,01	93,55	93,61	93,12	94,00	3M	6.290
18/02/2026	-0,10%	-0,09	93,56	93,65	92,83	94,08	5M	4.642
13/02/2026	1,14%	1,06	93,65	92,61	91,93	94,27	8M	12.286
12/02/2026	-2,39%	-2,27	92,59	94,21	92,55	94,21	7M	13.687
11/02/2026	-0,36%	-0,34	94,86	95,76	94,58	95,76	8M	9.820

10/02/2026	-0,32%	-0,31	95,20	95,50	95,04	95,99	6M	12.314
09/02/2026	0,30%	0,29	95,51	95,49	95,02	95,97	5M	11.418
06/02/2026	-0,09%	-0,09	95,22	95,31	95,00	95,85	6M	8.611
05/02/2026	-0,38%	-0,36	95,31	95,80	95,07	95,80	4M	10.117
04/02/2026	0,55%	0,52	95,67	95,19	95,19	95,90	3M	5.999
03/02/2026	-0,68%	-0,65	95,15	95,25	94,85	95,76	7M	7.900
02/02/2026	1,38%	1,30	95,80	94,78	94,78	95,97	11M	7.007
30/01/2026	0,50%	0,47	94,50	94,29	94,03	95,39	6M	9.761
29/01/2026	0,03%	0,03	94,03	94,00	93,13	94,75	5M	13.255
28/01/2026	1,29%	1,20	94,00	92,80	92,60	94,79	6M	9.036
27/01/2026	0,42%	0,39	92,80	92,41	92,41	93,23	5M	6.407
26/01/2026	-0,41%	-0,38	92,41	92,99	92,23	93,10	6M	8.179
23/01/2026	1,28%	1,17	92,79	91,74	91,71	93,23	6M	12.328
22/01/2026	0,68%	0,62	91,62	91,17	91,00	91,96	5M	13.778
21/01/2026	0,12%	0,11	91,00	90,89	90,75	91,25	3M	6.763
20/01/2026	0,18%	0,16	90,89	90,75	90,40	90,99	3M	9.267
19/01/2026	-0,19%	-0,17	90,73	90,90	90,60	91,48	5M	7.602
16/01/2026	0,34%	0,31	90,90	90,97	90,50	91,27	5M	8.754
15/01/2026	-0,40%	-0,36	90,59	91,00	90,11	91,26	4M	6.521
14/01/2026	-1,17%	-1,08	90,95	91,50	90,57	91,70	3M	4.757
13/01/2026	0,39%	0,36	92,03	92,02	91,25	92,60	5M	7.809
12/01/2026	-0,24%	-0,22	91,67	91,85	91,24	92,31	5M	11.592
09/01/2026	0,98%	0,89	91,89	91,30	91,02	92,63	9M	19.270
08/01/2026	-0,99%	-0,91	91,00	91,91	90,70	92,25	4M	8.873
07/01/2026	-0,26%	-0,24	91,91	92,15	91,61	92,31	4M	12.705
06/01/2026	-0,05%	-0,05	92,15	92,20	91,90	92,47	4M	8.793
05/01/2026	-0,51%	-0,47	92,20	92,67	92,01	92,88	4M	7.549
02/01/2026	1,23%	1,13	92,67	92,46	92,28	93,24	6M	5.620
30/12/2025	0,26%	0,24	91,54	91,30	91,30	92,90	4M	6.960
29/12/2025	-0,44%	-0,40	91,30	92,00	90,83	92,30	5M	5.895
26/12/2025	1,72%	1,55	91,70	90,15	90,00	92,75	4M	7.087
23/12/2025	2,29%	2,02	90,15	88,57	88,14	90,15	4M	11.647
22/12/2025	0,01%	0,01	88,13	88,01	87,82	88,80	5M	14.508
19/12/2025	-0,78%	-0,69	88,12	89,50	87,83	89,70	8M	25.166
18/12/2025	0,35%	0,31	88,81	89,00	88,60	89,39	3M	10.813
17/12/2025	0,11%	0,10	88,50	88,50	87,80	89,00	8M	15.934
16/12/2025	0,57%	0,50	88,40	88,00	87,80	88,65	4M	7.229
15/12/2025	-0,14%	-0,12	87,90	88,02	87,56	88,16	7M	5.814
12/12/2025	0,31%	0,27	88,02	87,75	87,34	88,02	3M	8.023
11/12/2025	-0,11%	-0,10	87,75	87,20	86,73	87,75	3M	5.756
10/12/2025	-0,09%	-0,08	87,85	87,98	87,25	88,02	5M	10.186
09/12/2025	-0,06%	-0,05	87,93	87,98	87,66	88,18	2M	5.016
08/12/2025	-0,01%	-0,01	87,98	88,14	87,97	88,27	3M	5.872
05/12/2025	-0,01%	-0,01	87,99	87,73	87,70	88,45	16M	10.467
04/12/2025	-0,16%	-0,14	88,00	88,06	87,75	88,20	3M	4.951
03/12/2025	-0,38%	-0,34	88,14	88,45	87,95	88,63	3M	4.447
02/12/2025	0,53%	0,47	88,48	88,12	88,12	88,65	6M	4.582
01/12/2025	0,30%	0,26	88,01	87,75	87,70	88,09	3M	7.800
28/11/2025	1,43%	1,24	87,75	86,86	86,66	88,00	3M	8.547
27/11/2025	0,46%	0,40	86,51	86,21	86,10	86,77	2M	4.300
26/11/2025	-0,73%	-0,63	86,11	86,79	86,09	86,90	4M	6.585
25/11/2025	0,14%	0,12	86,74	86,62	85,75	86,80	3M	8.205
24/11/2025	-0,07%	-0,06	86,62	86,67	86,44	86,93	3M	9.808
21/11/2025	0,06%	0,05	86,68	86,79	86,37	86,94	3M	5.993
19/11/2025	0,06%	0,05	86,63	86,58	86,39	86,97	3M	6.183
18/11/2025	-0,03%	-0,03	86,58	86,99	86,37	87,20	2M	5.081
17/11/2025	-0,52%	-0,45	86,61	87,05	86,60	87,36	3M	8.219
14/11/2025	0,36%	0,31	87,06	86,75	86,62	87,40	3M	8.312
13/11/2025	-1,64%	-1,45	86,75	87,40	86,32	87,40	3M	7.142
12/11/2025	-0,34%	-0,30	88,20	88,60	87,81	88,73	4M	9.042
11/11/2025	-0,47%	-0,42	88,50	88,92	88,30	89,11	4M	8.574
10/11/2025	-0,20%	-0,18	88,92	89,10	88,31	89,50	7M	10.189
07/11/2025	0,39%	0,35	89,10	88,81	88,80	89,35	2M	4.758
06/11/2025	-0,56%	-0,50	88,75	89,00	88,64	89,35	3M	7.796
05/11/2025	1,05%	0,93	89,25	88,63	88,32	89,42	4M	7.666
04/11/2025	0,07%	0,06	88,32	88,30	88,01	89,35	3M	7.457
03/11/2025	-0,71%	-0,63	88,26	89,05	86,94	89,24	5M	7.772
31/10/2025	-0,49%	-0,44	88,89	90,00	88,64	90,19	3M	5.418
30/10/2025	-0,52%	-0,47	89,33	89,40	88,64	89,74	2M	4.394
29/10/2025	-0,22%	-0,20	89,80	89,90	89,80	90,34	3M	4.005
28/10/2025	1,36%	1,21	90,00	89,00	89,00	90,23	3M	4.611
27/10/2025	1,02%	0,90	88,79	88,26	88,00	89,38	4M	8.275
24/10/2025	0,39%	0,34	87,89	87,55	87,54	88,43	2M	4.701
23/10/2025	-0,39%	-0,34	87,55	87,89	86,97	87,89	3M	6.659
22/10/2025	-0,09%	-0,08	87,89	87,67	87,50	88,27	2M	4.252
21/10/2025	0,56%	0,49	87,97	87,44	87,02	87,97	3M	6.425
20/10/2025	-0,25%	-0,22	87,48	87,73	87,07	87,75	3M	8.761
17/10/2025	0,31%	0,27	87,70	87,51	86,90	87,77	7M	6.445
16/10/2025	-0,76%	-0,67	87,43	88,10	87,04	88,44	4M	6.341
15/10/2025	-0,23%	-0,20	88,10	88,28	87,90	88,59	4M	7.734
14/10/2025	0,00%	0,00	88,30	88,20	87,80	88,75	4M	5.480
13/10/2025	-3,40%	-3,11	88,30	90,97	87,60	90,97	8M	8.866
10/10/2025	0,23%	0,21	91,41	91,23	91,11	91,80	3M	8.378
09/10/2025	0,22%	0,20	91,20	91,35	90,96	91,55	2M	4.606
08/10/2025	-0,60%	-0,55	91,00	91,55	90,84	91,70	2M	3.483
07/10/2025	-0,11%	-0,10	91,55	91,90	89,81	92,14	3M	5.529
06/10/2025	-0,05%	-0,05	91,65	91,69	91,30	92,61	2M	5.837
03/10/2025	1,38%	1,25	91,70	90,32	90,22	91,96	3M	6.276
02/10/2025	-0,53%	-0,48	90,45	90,93	90,15	91,34	2M	5.412
01/10/2025	0,04%	0,04	90,93	90,89	90,62	91,87	4M	13.599
30/09/2025	-0,12%	-0,11	90,89	90,99	90,61	91,32	3M	4.755
29/09/2025	0,23%	0,21	91,00	90,80	90,37	91,38	3M	5.935
26/09/2025	1,43%	1,28	90,79	89,51	89,06	90,82	4M	10.674
25/09/2025	0,15%	0,13	89,51	89,99	88,82	90,30	3M	8.373
24/09/2025	-0,93%	-0,84	89,38	89,37	89,23	90,40	3M	4.634
23/09/2025	0,27%	0,24	90,22	89,75	88,71	90,44	2M	5.864
22/09/2025	0,64%	0,57	89,98	89,49	88,61	89,98	3M	4.751
19/09/2025	0,44%	0,39	89,41	89,40	88,35	89,64	3M	11.064
18/09/2025	-0,41%	-0,37	89,02	89,69	88,96	89,75	2M	3.550
17/09/2025	0,33%	0,29	89,39	89,38	88,50	89,59	3M	8.621
16/09/2025	-0,15%	-0,13	89,10	89,23	88,75	89,70	3M	7.357
15/09/2025	0,02%	0,02	89,23	89,21	88,30	89,66	2M	6.735
12/09/2025	0,64%	0,57	89,21	88,95	88,20	89,59	3M	7.032
11/09/2025	-1,39%	-1,25	88,64	88,85	87,54	89,76	3M	5.406
10/09/2025	0,92%	0,82	89,89	89,07	88,12	90,39	3M	7.299
09/09/2025	-1,22%	-1,10	89,07	89,96	88,68	90,20	3M	5.962
08/09/2025	0,42%	0,38	90,17	90,00	88,22	90,65	4M	9.429
05/09/2025	2,14%	1,88	89,79	88,01	88,01	90,00	4M	9.380
04/09/2025	-0,96%	-0,85	87,91	88,77	87,80	89,20	3M	6.332
03/09/2025	0,70%	0,62	88,76	87,26	87,26	89,36	3M	9.060
02/09/2025	0,17%	0,15	88,14	86,98	86,96	88,35	5M	10.594
01/09/2025	1,56%	1,35	87,99	87,00	86,64	88,49	5M	15.239
29/08/2025	1,69%	1,44	86,64	85,35	83,99	86,76	3M	6.243
28/08/2025	0,20%	0,17	85,20	85,04	84,72	85,63	2M	2.332
27/08/2025	0,20%	0,17	85,03	85,09	84,38	85,76	3M	8.810
26/08/2025	-0,11%	-0,09	84,86	84,95	84,53	85,20	2M	6.436
25/08/2025	-0,07%	-0,06	84,95	85,10	84,61	85,17	3M	7.663
22/08/2025	0,82%	0,69	85,01	85,15	84,29	85,43	3M	6.951
21/08/2025	-0,50%	-0,42	84,32	85,49	84,11	85,49	2M	4.000
20/08/2025	-0,53%	-0,45	84,74	85,50	84,74	85,50	2M	3.264
19/08/2025	0,16%	0,14	85,19	85,27	85,05	85,99	3M	9.527
18/08/2025	-0,23%	-0,20	85,05	85,19	84,87	85,39	2M	6.051
15/08/2025	0,39%	0,33	85,25	84,85	83,75	85,46	3M	6.630
14/08/2025	-0,27%	-0,23	84,92	84,88	84,57	85,87	2M	4.852
13/08/2025	-0,80%	-0,69	85,15	84,88	84,88	85,25	2M	1.937
12/08/2025	-0,50%	-0,43	85,84	86,99	85,53	87,09	4M	5.097
11/08/2025	-	-	86,27	86,65	86,27	87,15	2M	4.488

Date,Open,High,Low,Close,Volume
23-Feb-26,93.50,94.35,93.48,93.81,4801842
20-Feb-26,93.60,93.96,93.26,93.50,4629896
19-Feb-26,93.61,94.00,93.12,93.55,3012113
18-Feb-26,93.65,94.08,92.83,93.56,4617804
13-Feb-26,92.61,94.27,91.93,93.65,7645774
12-Feb-26,94.21,94.21,92.55,92.59,6601660
11-Feb-26,95.76,95.76,94.58,94.86,8287419
10-Feb-26,95.50,95.99,95.04,95.20,6440800
09-Feb-26,95.49,95.97,95.02,95.51,5488778
06-Feb-26,95.31,95.85,95.00,95.22,5531054
05-Feb-26,95.80,95.80,95.07,95.31,4463141
04-Feb-26,95.19,95.90,95.19,95.67,3243963
03-Feb-26,95.25,95.76,94.85,95.15,7261200
02-Feb-26,94.78,95.97,94.78,95.80,10829439
30-Jan-26,94.29,95.39,94.03,94.50,6174890
29-Jan-26,94.00,94.75,93.13,94.03,5272306
28-Jan-26,92.80,94.79,92.60,94.00,5715235
27-Jan-26,92.41,93.23,92.41,92.80,4971521
26-Jan-26,92.99,93.10,92.23,92.41,6271969
23-Jan-26,91.74,93.23,91.71,92.79,5716010
22-Jan-26,91.17,91.96,91.00,91.62,4708260
21-Jan-26,90.89,91.25,90.75,91.00,3169002
20-Jan-26,90.75,90.99,90.40,90.89,3217465
19-Jan-26,90.90,91.48,90.60,90.73,5030223
16-Jan-26,90.97,91.27,90.50,90.90,5240151
15-Jan-26,91.00,91.26,90.11,90.59,3562933
14-Jan-26,91.50,91.70,90.57,90.95,3168737
13-Jan-26,92.02,92.60,91.25,92.03,4875709
12-Jan-26,91.85,92.31,91.24,91.67,4837088
09-Jan-26,91.30,92.63,91.02,91.89,9228929
08-Jan-26,91.91,92.25,90.70,91.00,3608834
07-Jan-26,92.15,92.31,91.61,91.91,3939483
06-Jan-26,92.20,92.47,91.90,92.15,3948445
05-Jan-26,92.67,92.88,92.01,92.20,3607519
02-Jan-26,92.46,93.24,92.28,92.67,5888380
30-Dec-25,91.30,92.90,91.30,91.54,3929733
29-Dec-25,92.00,92.30,90.83,91.30,4612709
26-Dec-25,90.15,92.75,90.00,91.70,3534316
23-Dec-25,88.57,90.15,88.14,90.15,4284626
22-Dec-25,88.01,88.80,87.82,88.13,5044971
19-Dec-25,89.50,89.70,87.83,88.12,8116356
18-Dec-25,89.00,89.39,88.60,88.81,3125203
17-Dec-25,88.50,89.00,87.80,88.50,7932593
16-Dec-25,88.00,88.65,87.80,88.40,4288970
15-Dec-25,88.02,88.16,87.56,87.90,7016959
12-Dec-25,87.75,88.02,87.34,88.02,3169199
11-Dec-25,87.20,87.75,86.73,87.75,2672555
10-Dec-25,87.98,88.02,87.25,87.85,4604027
09-Dec-25,87.98,88.18,87.66,87.93,2111031
08-Dec-25,88.14,88.27,87.97,87.98,2747102
05-Dec-25,87.73,88.45,87.70,87.99,15585027
04-Dec-25,88.06,88.20,87.75,88.00,2702325
03-Dec-25,88.45,88.63,87.95,88.14,2826656
02-Dec-25,88.12,88.65,88.12,88.48,6433921
01-Dec-25,87.75,88.09,87.70,88.01,3166287
28-Nov-25,86.86,88.00,86.66,87.75,2674185
27-Nov-25,86.21,86.77,86.10,86.51,2375747
26-Nov-25,86.79,86.90,86.09,86.11,3737182
25-Nov-25,86.62,86.80,85.75,86.74,3309549
24-Nov-25,86.67,86.93,86.44,86.62,3092704
21-Nov-25,86.79,86.94,86.37,86.68,3002477
19-Nov-25,86.58,86.97,86.39,86.63,2636857
18-Nov-25,86.99,87.20,86.37,86.58,2300433
17-Nov-25,87.05,87.36,86.60,86.61,3499671
14-Nov-25,86.75,87.40,86.62,87.06,3203239
13-Nov-25,87.40,87.40,86.32,86.75,2748423
12-Nov-25,88.60,88.73,87.81,88.20,4355851
11-Nov-25,88.92,89.11,88.30,88.50,3967977
10-Nov-25,89.10,89.50,88.31,88.92,6516606
07-Nov-25,88.81,89.35,88.80,89.10,1747409
06-Nov-25,89.00,89.35,88.64,88.75,2878795
05-Nov-25,88.63,89.42,88.32,89.25,3595242
04-Nov-25,88.30,89.35,88.01,88.32,2598462
03-Nov-25,89.05,89.24,86.94,88.26,5394056
31-Oct-25,90.00,90.19,88.64,88.89,3374330
30-Oct-25,89.40,89.74,88.64,89.33,2483577
29-Oct-25,89.90,90.34,89.80,89.80,2533584
28-Oct-25,89.00,90.23,89.00,90.00,2590301
27-Oct-25,88.26,89.38,88.00,88.79,3741560
24-Oct-25,87.55,88.43,87.54,87.89,2200669
23-Oct-25,87.89,87.89,86.97,87.55,2520862
22-Oct-25,87.67,88.27,87.50,87.89,2164731
21-Oct-25,87.44,87.97,87.02,87.97,2691784
20-Oct-25,87.73,87.75,87.07,87.48,2562887
17-Oct-25,87.51,87.77,86.90,87.70,6987385
16-Oct-25,88.10,88.44,87.04,87.43,4194362
15-Oct-25,88.28,88.59,87.90,88.10,3726083
14-Oct-25,88.20,88.75,87.80,88.30,4171339
13-Oct-25,90.97,90.97,87.60,88.30,7939950
10-Oct-25,91.23,91.80,91.11,91.41,2738849
09-Oct-25,91.35,91.55,90.96,91.20,1665200
08-Oct-25,91.55,91.70,90.84,91.00,1877068
07-Oct-25,91.90,92.14,89.81,91.55,3299660
06-Oct-25,91.69,92.61,91.30,91.65,2143121
03-Oct-25,90.32,91.96,90.22,91.70,2813962
02-Oct-25,90.93,91.34,90.15,90.45,1767653
01-Oct-25,90.89,91.87,90.62,90.93,3939439
30-Sep-25,90.99,91.32,90.61,90.89,2512109
29-Sep-25,90.80,91.38,90.37,91.00,2819385
26-Sep-25,89.51,90.82,89.06,90.79,3697648
25-Sep-25,89.99,90.30,88.82,89.51,2552232
24-Sep-25,89.37,90.40,89.23,89.38,2939999
23-Sep-25,89.75,90.44,88.71,90.22,2350210
22-Sep-25,89.49,89.98,88.61,89.98,2691232
19-Sep-25,89.40,89.64,88.35,89.41,3262620
18-Sep-25,89.69,89.75,88.96,89.02,1626255
17-Sep-25,89.38,89.59,88.50,89.39,2729467
16-Sep-25,89.23,89.70,88.75,89.10,3273517
15-Sep-25,89.21,89.66,88.30,89.23,2423728
12-Sep-25,88.95,89.59,88.20,89.21,3170363
11-Sep-25,88.85,89.76,87.54,88.64,2622964
10-Sep-25,89.07,90.39,88.12,89.89,2996531
09-Sep-25,89.96,90.20,88.68,89.07,2836822
08-Sep-25,90.00,90.65,88.22,90.17,4252779
05-Sep-25,88.01,90.00,88.01,89.79,3553662
04-Sep-25,88.77,89.20,87.80,87.91,2707905
03-Sep-25,87.26,89.36,87.26,88.76,2553297
02-Sep-25,86.98,88.35,86.96,88.14,4841363
01-Sep-25,87.00,88.49,86.64,87.99,4832259
29-Aug-25,85.35,86.76,83.99,86.64,3151506
28-Aug-25,85.04,85.63,84.72,85.20,1514143
27-Aug-25,85.09,85.76,84.38,85.03,2930459
26-Aug-25,84.95,85.20,84.53,84.86,2128397
25-Aug-25,85.10,85.17,84.61,84.95,2561156
22-Aug-25,85.15,85.43,84.29,85.01,2929670
21-Aug-25,85.49,85.49,84.11,84.32,1997642
20-Aug-25,85.50,85.50,84.74,84.74,1558897
19-Aug-25,85.27,85.99,85.05,85.19,2710048
18-Aug-25,85.19,85.39,84.87,85.05,2421829
15-Aug-25,84.85,85.46,83.75,85.25,2618872
14-Aug-25,84.88,85.87,84.57,84.92,2347534
13-Aug-25,84.88,85.25,84.88,85.15,1520439
12-Aug-25,86.99,87.09,85.53,85.84,4203663
11-Aug-25,86.65,87.15,86.27,86.27,2089213

*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