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
24/04/2024	-0,12%	-0,11	90,35	90,46	90,00	90,52	2M	2.914
23/04/2024	-0,36%	-0,33	90,46	90,79	89,81	90,99	5M	3.788
22/04/2024	-0,94%	-0,86	90,79	91,20	90,25	91,64	3M	4.102
19/04/2024	0,05%	0,05	91,65	91,60	91,21	92,39	5M	6.805
18/04/2024	-0,23%	-0,21	91,60	91,70	91,20	91,94	2M	2.755
17/04/2024	-0,20%	-0,18	91,81	92,02	91,10	92,05	3M	3.513
16/04/2024	-0,73%	-0,68	91,99	92,82	90,65	93,05	5M	4.648
15/04/2024	-1,29%	-1,21	92,67	93,70	92,06	93,70	3M	3.939
12/04/2024	1,16%	1,08	93,88	92,80	92,70	94,41	4M	6.325
11/04/2024	-0,96%	-0,90	92,80	92,25	91,97	92,99	3M	2.606
10/04/2024	0,28%	0,26	93,70	93,41	92,83	93,94	3M	2.988
09/04/2024	-0,35%	-0,33	93,44	93,77	93,30	93,95	2M	2.201
08/04/2024	0,87%	0,81	93,77	93,04	92,64	93,80	3M	3.168
05/04/2024	0,25%	0,23	92,96	92,75	92,55	93,16	2M	5.170
04/04/2024	0,45%	0,42	92,73	92,32	92,32	92,92	2M	4.317
03/04/2024	-0,33%	-0,31	92,31	92,50	92,00	92,80	3M	3.231
02/04/2024	1,62%	1,48	92,62	92,11	91,49	92,70	5M	6.175
01/04/2024	-3,15%	-2,96	91,14	93,32	90,24	93,85	21M	20.003
28/03/2024	0,37%	0,35	94,10	93,79	93,69	94,10	3M	2.697
27/03/2024	-0,32%	-0,30	93,75	94,32	93,48	94,47	2M	2.572
26/03/2024	-0,43%	-0,41	94,05	94,74	93,73	94,95	3M	4.834
25/03/2024	-0,62%	-0,59	94,46	95,03	94,34	95,03	3M	4.654
22/03/2024	0,15%	0,14	95,05	94,79	94,50	95,47	4M	7.044
21/03/2024	0,75%	0,71	94,91	94,20	93,60	94,94	3M	3.645
20/03/2024	0,10%	0,09	94,20	94,35	93,49	94,41	4M	7.612
19/03/2024	0,23%	0,22	94,11	93,89	93,25	94,49	3M	3.316
18/03/2024	-0,15%	-0,14	93,89	94,04	93,80	94,37	3M	5.832
15/03/2024	1,19%	1,11	94,03	92,94	92,93	94,40	3M	5.050
14/03/2024	-0,30%	-0,28	92,92	93,20	92,80	93,41	2M	4.487
13/03/2024	-1,33%	-1,26	93,20	93,66	93,20	93,66	2M	3.984
12/03/2024	0,28%	0,26	94,46	94,20	94,02	94,93	3M	4.643
11/03/2024	0,08%	0,08	94,20	94,12	93,74	94,65	2M	3.007
08/03/2024	0,84%	0,78	94,12	93,34	93,33	94,50	3M	6.808
07/03/2024	0,92%	0,85	93,34	92,56	92,56	93,80	3M	3.624
06/03/2024	-1,92%	-1,81	92,49	94,30	91,50	94,44	10M	11.638
05/03/2024	0,86%	0,80	94,30	93,50	93,31	94,30	3M	4.034
04/03/2024	-0,15%	-0,14	93,50	93,89	93,22	94,94	3M	3.545
01/03/2024	-0,38%	-0,36	93,64	94,00	93,36	94,75	5M	8.522
29/02/2024	1,63%	1,51	94,00	92,49	92,48	94,28	4M	6.628
28/02/2024	-0,60%	-0,56	92,49	92,70	92,00	93,16	5M	6.004
27/02/2024	-0,12%	-0,11	93,05	93,15	92,03	94,03	4M	6.208
26/02/2024	-0,15%	-0,14	93,16	93,30	92,25	93,30	4M	11.141
23/02/2024	0,32%	0,30	93,30	93,00	92,57	93,45	3M	6.965
22/02/2024	0,22%	0,20	93,00	92,48	92,00	93,00	3M	4.732
21/02/2024	-0,16%	-0,15	92,80	92,94	92,40	93,28	2M	2.721
20/02/2024	-0,24%	-0,22	92,95	93,17	92,60	93,50	2M	4.649
19/02/2024	0,09%	0,08	93,17	93,09	93,03	93,73	3M	4.974
16/02/2024	-0,44%	-0,41	93,09	93,50	92,74	93,50	3M	6.133
15/02/2024	-1,34%	-1,27	93,50	93,97	92,74	94,29	4M	5.129
14/02/2024	-0,76%	-0,73	94,77	95,05	94,50	95,49	5M	1.606
09/02/2024	0,51%	0,48	95,50	95,02	94,01	95,80	4M	9.986
08/02/2024	1,87%	1,74	95,02	93,28	93,22	95,40	5M	8.186
07/02/2024	0,70%	0,65	93,28	92,63	92,41	93,56	4M	7.526
06/02/2024	0,29%	0,27	92,63	92,35	92,10	93,15	4M	5.939
05/02/2024	-1,85%	-1,74	92,36	94,10	91,36	94,40	9M	10.894
02/02/2024	0,76%	0,71	94,10	93,39	93,34	94,48	4M	6.090
01/02/2024	-0,12%	-0,11	93,39	93,52	93,31	94,15	4M	5.841
31/01/2024	-0,53%	-0,50	93,50	94,00	93,00	94,44	3M	5.223
30/01/2024	-0,68%	-0,64	94,00	94,50	93,79	94,55	3M	4.030
29/01/2024	-0,80%	-0,76	94,64	95,40	94,21	95,54	3M	6.497
26/01/2024	0,64%	0,61	95,40	95,00	94,65	96,00	4M	9.790
25/01/2024	0,20%	0,19	94,79	94,61	94,42	94,97	3M	3.277
24/01/2024	0,82%	0,77	94,60	94,00	93,60	94,84	3M	6.680
23/01/2024	-1,20%	-1,14	93,83	94,96	93,71	94,97	3M	5.512
22/01/2024	-0,03%	-0,03	94,97	94,50	94,20	95,14	3M	6.806
19/01/2024	0,92%	0,87	95,00	94,12	93,76	95,00	4M	14.275
18/01/2024	0,15%	0,14	94,13	93,98	93,50	95,00	3M	7.544
17/01/2024	-0,36%	-0,34	93,99	94,33	93,30	94,70	2M	4.781
16/01/2024	0,31%	0,29	94,33	94,04	93,53	94,79	4M	7.233
15/01/2024	0,00%	0,00	94,04	94,04	93,50	94,50	3M	5.694
12/01/2024	-1,43%	-1,36	94,04	94,50	93,08	94,91	4M	7.616
11/01/2024	0,36%	0,34	95,40	95,06	94,78	95,77	2M	2.529
10/01/2024	0,55%	0,52	95,06	95,00	94,20	95,29	2M	3.917
09/01/2024	-0,11%	-0,10	94,54	94,64	94,01	95,00	3M	3.688
08/01/2024	0,99%	0,93	94,64	93,71	93,45	94,80	4M	4.956
05/01/2024	-2,18%	-2,09	93,71	95,70	93,00	95,89	9M	12.745
04/01/2024	0,32%	0,31	95,80	95,48	92,93	95,80	5M	7.407
03/01/2024	0,29%	0,28	95,49	95,20	94,81	95,50	2M	2.395
02/01/2024	0,68%	0,64	95,21	94,57	93,96	95,24	3M	5.487
28/12/2023	-1,23%	-1,18	94,57	95,75	94,34	96,79	3M	3.923
27/12/2023	1,55%	1,46	95,75	94,30	93,00	97,30	12M	7.118
26/12/2023	1,39%	1,29	94,29	93,01	92,80	94,47	2M	4.501
22/12/2023	0,67%	0,62	93,00	92,86	92,41	93,47	3M	4.770
21/12/2023	0,05%	0,05	92,38	92,75	92,04	93,05	3M	4.871
20/12/2023	0,14%	0,13	92,33	92,50	92,14	93,20	4M	7.139
19/12/2023	-0,63%	-0,58	92,20	92,78	92,19	93,57	4M	9.015
18/12/2023	-1,12%	-1,05	92,78	93,83	92,18	94,00	4M	6.982
15/12/2023	1,45%	1,34	93,83	92,49	92,00	94,00	3M	5.650
14/12/2023	1,12%	1,02	92,49	91,47	91,27	92,87	2M	4.119
13/12/2023	-0,71%	-0,65	91,47	91,94	91,10	91,99	2M	4.166
12/12/2023	-1,28%	-1,19	92,12	92,60	91,95	93,20	4M	4.625
11/12/2023	0,33%	0,31	93,31	93,00	92,28	93,80	4M	9.516
08/12/2023	1,30%	1,19	93,00	91,81	91,81	93,15	3M	6.738
07/12/2023	-0,52%	-0,48	91,81	92,29	91,56	92,56	2M	3.834
06/12/2023	-0,33%	-0,31	92,29	92,59	91,88	92,85	3M	8.774
05/12/2023	0,00%	0,00	92,60	92,56	92,09	92,87	4M	5.305
04/12/2023	0,38%	0,35	92,60	91,72	90,73	92,60	4M	12.014
01/12/2023	4,72%	4,16	92,25	89,67	88,44	92,50	14M	8.401
30/11/2023	0,44%	0,39	88,09	87,70	87,46	88,63	4M	7.372
29/11/2023	-0,81%	-0,72	87,70	88,40	87,70	88,80	3M	10.101
28/11/2023	0,71%	0,62	88,42	87,80	87,05	88,98	6M	15.074
27/11/2023	-3,73%	-3,40	87,80	90,80	85,15	91,36	10M	17.128
24/11/2023	0,00%	0,00	91,20	91,19	90,40	91,38	4M	11.898
23/11/2023	-0,16%	-0,15	91,20	91,35	90,90	91,55	2M	4.204
22/11/2023	-0,90%	-0,83	91,35	91,75	91,10	92,55	4M	11.339
21/11/2023	-0,43%	-0,40	92,18	92,58	91,92	93,31	3M	8.242
20/11/2023	-0,43%	-0,40	92,58	92,95	91,85	93,46	3M	6.749
17/11/2023	0,53%	0,49	92,98	92,49	91,51	93,16	4M	7.448
16/11/2023	1,56%	1,42	92,49	91,07	90,66	92,49	3M	7.813
14/11/2023	-2,34%	-2,18	91,07	92,15	90,64	92,16	3M	5.168
13/11/2023	0,53%	0,49	93,25	92,76	92,30	93,99	4M	6.906
10/11/2023	0,08%	0,07	92,76	92,68	92,40	93,05	2M	4.062
09/11/2023	0,22%	0,20	92,69	92,49	92,01	93,14	2M	3.625
08/11/2023	0,58%	0,53	92,49	91,96	91,83	92,60	2M	6.999
07/11/2023	0,29%	0,27	91,96	91,60	91,50	92,30	2M	3.998
06/11/2023	-0,71%	-0,66	91,69	92,57	91,27	93,41	5M	7.441
03/11/2023	-1,51%	-1,42	92,35	93,77	92,19	94,01	3M	7.698
01/11/2023	0,63%	0,59	93,77	93,17	92,06	94,01	6M	11.613
31/10/2023	1,17%	1,08	93,18	92,01	91,71	93,29	3M	8.138
30/10/2023	-1,38%	-1,29	92,10	93,21	91,68	93,39	3M	6.945
27/10/2023	0,72%	0,67	93,39	92,72	91,50	93,71	3M	8.883
26/10/2023	1,01%	0,93	92,72	91,50	90,36	92,89	3M	10.906
25/10/2023	-1,46%	-1,36	91,79	93,33	91,10	93,96	4M	12.071
24/10/2023	-0,37%	-0,35	93,15	93,70	93,07	94,15	3M	7.761
23/10/2023	-0,11%	-0,10	93,50	93,59	93,50	94,58	3M	7.438
20/10/2023	0,11%	0,10	93,60	94,34	93,04	94,34	3M	6.706
19/10/2023	-0,05%	-0,05	93,50	93,70	93,35	94,00	2M	6.302
18/10/2023	-0,27%	-0,25	93,55	93,98	93,50	94,45	3M	4.485
17/10/2023	-1,16%	-1,10	93,80	94,01	93,70	94,86	3M	5.431
16/10/2023	0,16%	0,15	94,90	94,75	92,97	94,99	3M	5.304
13/10/2023	0,32%	0,30	94,75	93,87	93,50	94,83	3M	6.025
11/10/2023	0,43%	0,40	94,45	94,05	93,66	94,88	3M	4.988
10/10/2023	-0,30%	-0,28	94,05	94,10	93,79	94,30	2M	3.624
09/10/2023	-	-	94,33	94,01	93,07	94,39	3M	8.480

Date,Open,High,Low,Close,Volume
24-Apr-24,90.46,90.52,90.00,90.35,2235619
23-Apr-24,90.79,90.99,89.81,90.46,4508289
22-Apr-24,91.20,91.64,90.25,90.79,3205970
19-Apr-24,91.60,92.39,91.21,91.65,4731867
18-Apr-24,91.70,91.94,91.20,91.60,2213293
17-Apr-24,92.02,92.05,91.10,91.81,2852807
16-Apr-24,92.82,93.05,90.65,91.99,4828279
15-Apr-24,93.70,93.70,92.06,92.67,3157093
12-Apr-24,92.80,94.41,92.70,93.88,3574674
11-Apr-24,92.25,92.99,91.97,92.80,2537478
10-Apr-24,93.41,93.94,92.83,93.70,3023909
09-Apr-24,93.77,93.95,93.30,93.44,2355653
08-Apr-24,93.04,93.80,92.64,93.77,3475688
05-Apr-24,92.75,93.16,92.55,92.96,2001709
04-Apr-24,92.32,92.92,92.32,92.73,2288969
03-Apr-24,92.50,92.80,92.00,92.31,3130179
02-Apr-24,92.11,92.70,91.49,92.62,4799543
01-Apr-24,93.32,93.85,90.24,91.14,20555871
28-Mar-24,93.79,94.10,93.69,94.10,2767748
27-Mar-24,94.32,94.47,93.48,93.75,2480321
26-Mar-24,94.74,94.95,93.73,94.05,2682491
25-Mar-24,95.03,95.03,94.34,94.46,2614492
22-Mar-24,94.79,95.47,94.50,95.05,4468296
21-Mar-24,94.20,94.94,93.60,94.91,2714448
20-Mar-24,94.35,94.41,93.49,94.20,4121944
19-Mar-24,93.89,94.49,93.25,94.11,3156736
18-Mar-24,94.04,94.37,93.80,93.89,2969867
15-Mar-24,92.94,94.40,92.93,94.03,2682934
14-Mar-24,93.20,93.41,92.80,92.92,2398416
13-Mar-24,93.66,93.66,93.20,93.20,2152371
12-Mar-24,94.20,94.93,94.02,94.46,3135238
11-Mar-24,94.12,94.65,93.74,94.20,2173978
08-Mar-24,93.34,94.50,93.33,94.12,2987173
07-Mar-24,92.56,93.80,92.56,93.34,3222023
06-Mar-24,94.30,94.44,91.50,92.49,10323455
05-Mar-24,93.50,94.30,93.31,94.30,3383673
04-Mar-24,93.89,94.94,93.22,93.50,3041236
01-Mar-24,94.00,94.75,93.36,93.64,4523963
29-Feb-24,92.49,94.28,92.48,94.00,3647761
28-Feb-24,92.70,93.16,92.00,92.49,4636866
27-Feb-24,93.15,94.03,92.03,93.05,3566266
26-Feb-24,93.30,93.30,92.25,93.16,3921494
23-Feb-24,93.00,93.45,92.57,93.30,2620178
22-Feb-24,92.48,93.00,92.00,93.00,3376242
21-Feb-24,92.94,93.28,92.40,92.80,2356930
20-Feb-24,93.17,93.50,92.60,92.95,2389543
19-Feb-24,93.09,93.73,93.03,93.17,2604206
16-Feb-24,93.50,93.50,92.74,93.09,3128809
15-Feb-24,93.97,94.29,92.74,93.50,3537992
14-Feb-24,95.05,95.49,94.50,94.77,4552514
09-Feb-24,95.02,95.80,94.01,95.50,3860582
08-Feb-24,93.28,95.40,93.22,95.02,4874763
07-Feb-24,92.63,93.56,92.41,93.28,3657102
06-Feb-24,92.35,93.15,92.10,92.63,4033662
05-Feb-24,94.10,94.40,91.36,92.36,9396048
02-Feb-24,93.39,94.48,93.34,94.10,3697467
01-Feb-24,93.52,94.15,93.31,93.39,4458439
31-Jan-24,94.00,94.44,93.00,93.50,3037820
30-Jan-24,94.50,94.55,93.79,94.00,2717002
29-Jan-24,95.40,95.54,94.21,94.64,2910206
26-Jan-24,95.00,96.00,94.65,95.40,3680044
25-Jan-24,94.61,94.97,94.42,94.79,2690310
24-Jan-24,94.00,94.84,93.60,94.60,3287272
23-Jan-24,94.96,94.97,93.71,93.83,3056401
22-Jan-24,94.50,95.14,94.20,94.97,3377962
19-Jan-24,94.12,95.00,93.76,95.00,3694777
18-Jan-24,93.98,95.00,93.50,94.13,3157635
17-Jan-24,94.33,94.70,93.30,93.99,2336855
16-Jan-24,94.04,94.79,93.53,94.33,3506875
15-Jan-24,94.04,94.50,93.50,94.04,2858288
12-Jan-24,94.50,94.91,93.08,94.04,3769495
11-Jan-24,95.06,95.77,94.78,95.40,2439206
10-Jan-24,95.00,95.29,94.20,95.06,2443998
09-Jan-24,94.64,95.00,94.01,94.54,2768974
08-Jan-24,93.71,94.80,93.45,94.64,3776391
05-Jan-24,95.70,95.89,93.00,93.71,9341806
04-Jan-24,95.48,95.80,92.93,95.80,5314823
03-Jan-24,95.20,95.50,94.81,95.49,1771209
02-Jan-24,94.57,95.24,93.96,95.21,2845006
28-Dec-23,95.75,96.79,94.34,94.57,2508209
27-Dec-23,94.30,97.30,93.00,95.75,11800796
26-Dec-23,93.01,94.47,92.80,94.29,2324574
22-Dec-23,92.86,93.47,92.41,93.00,3436947
21-Dec-23,92.75,93.05,92.04,92.38,3467033
20-Dec-23,92.50,93.20,92.14,92.33,3640210
19-Dec-23,92.78,93.57,92.19,92.20,4015502
18-Dec-23,93.83,94.00,92.18,92.78,3567529
15-Dec-23,92.49,94.00,92.00,93.83,2619931
14-Dec-23,91.47,92.87,91.27,92.49,2328163
13-Dec-23,91.94,91.99,91.10,91.47,2230020
12-Dec-23,92.60,93.20,91.95,92.12,3929001
11-Dec-23,93.00,93.80,92.28,93.31,3719639
08-Dec-23,91.81,93.15,91.81,93.00,3064137
07-Dec-23,92.29,92.56,91.56,91.81,2083044
06-Dec-23,92.59,92.85,91.88,92.29,3184646
05-Dec-23,92.56,92.87,92.09,92.60,3616519
04-Dec-23,91.72,92.60,90.73,92.60,3971375
01-Dec-23,89.67,92.50,88.44,92.25,14124569
30-Nov-23,87.70,88.63,87.46,88.09,4024943
29-Nov-23,88.40,88.80,87.70,87.70,3274533
28-Nov-23,87.80,88.98,87.05,88.42,6286868
27-Nov-23,90.80,91.36,85.15,87.80,10038064
24-Nov-23,91.19,91.38,90.40,91.20,3630163
23-Nov-23,91.35,91.55,90.90,91.20,2329003
22-Nov-23,91.75,92.55,91.10,91.35,3875719
21-Nov-23,92.58,93.31,91.92,92.18,3156125
20-Nov-23,92.95,93.46,91.85,92.58,2577187
17-Nov-23,92.49,93.16,91.51,92.98,3696842
16-Nov-23,91.07,92.49,90.66,92.49,3477564
14-Nov-23,92.15,92.16,90.64,91.07,3148659
13-Nov-23,92.76,93.99,92.30,93.25,3526290
10-Nov-23,92.68,93.05,92.40,92.76,2062493
09-Nov-23,92.49,93.14,92.01,92.69,2061188
08-Nov-23,91.96,92.60,91.83,92.49,2232309
07-Nov-23,91.60,92.30,91.50,91.96,2354824
06-Nov-23,92.57,93.41,91.27,91.69,4906749
03-Nov-23,93.77,94.01,92.19,92.35,3099484
01-Nov-23,93.17,94.01,92.06,93.77,6126210
31-Oct-23,92.01,93.29,91.71,93.18,3171587
30-Oct-23,93.21,93.39,91.68,92.10,3234769
27-Oct-23,92.72,93.71,91.50,93.39,3370417
26-Oct-23,91.50,92.89,90.36,92.72,3325214
25-Oct-23,93.33,93.96,91.10,91.79,4337885
24-Oct-23,93.70,94.15,93.07,93.15,2823546
23-Oct-23,93.59,94.58,93.50,93.50,3382497
20-Oct-23,94.34,94.34,93.04,93.60,2962500
19-Oct-23,93.70,94.00,93.35,93.50,2184004
18-Oct-23,93.98,94.45,93.50,93.55,2935481
17-Oct-23,94.01,94.86,93.70,93.80,2968002
16-Oct-23,94.75,94.99,92.97,94.90,2996629
13-Oct-23,93.87,94.83,93.50,94.75,2616312
11-Oct-23,94.05,94.88,93.66,94.45,2942942
10-Oct-23,94.10,94.30,93.79,94.05,1706626
09-Oct-23,94.01,94.39,93.07,94.33,3013923

*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