Cotação atual, histórico e gráfico do papel: MCDC34

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 MCDC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	1,27%	0,80	64,00	63,18	62,79	64,24	508K	228
15/09/2021	-0,16%	-0,10	63,20	63,30	61,91	63,50	619K	322
14/09/2021	0,48%	0,30	63,30	63,00	62,56	63,35	392K	181
13/09/2021	-0,38%	-0,24	63,00	63,11	62,40	63,18	524K	213
10/09/2021	1,22%	0,76	63,24	62,48	62,45	63,47	725K	476
09/09/2021	-1,84%	-1,17	62,48	63,12	62,28	63,65	151K	232
08/09/2021	1,66%	1,04	63,65	62,02	61,44	63,65	733K	846
06/09/2021	1,11%	0,69	62,61	61,92	61,72	63,50	372K	1.012
03/09/2021	-0,37%	-0,23	61,92	62,15	61,42	62,28	1M	983
02/09/2021	0,57%	0,35	62,15	61,80	61,49	62,28	623K	143
01/09/2021	1,15%	0,70	61,80	61,02	61,02	61,90	306K	144

31/08/2021	-1,89%	-1,18	61,10	61,57	60,48	61,68	634K	325
30/08/2021	1,15%	0,71	62,28	61,58	61,58	62,78	195K	382
27/08/2021	-1,04%	-0,65	61,57	62,64	61,47	62,99	628K	320
26/08/2021	-0,27%	-0,17	62,22	62,39	61,86	62,78	786K	318
25/08/2021	-2,06%	-1,31	62,39	63,18	62,11	63,18	583K	288
24/08/2021	-1,06%	-0,68	63,70	64,35	62,59	64,35	775K	296
23/08/2021	0,28%	0,18	64,38	64,20	64,09	64,67	726K	317
20/08/2021	-0,31%	-0,20	64,20	64,40	64,16	65,30	432K	317
19/08/2021	0,55%	0,35	64,40	64,05	63,90	64,58	750K	505
18/08/2021	1,09%	0,69	64,05	63,36	62,72	64,10	232K	121
17/08/2021	-0,27%	-0,17	63,36	62,78	62,75	63,80	1M	338
16/08/2021	1,47%	0,92	63,53	61,86	61,86	63,67	863K	399
13/08/2021	0,77%	0,48	62,61	61,70	61,70	62,86	472K	417
12/08/2021	1,17%	0,72	62,13	61,41	61,41	62,13	223K	268
11/08/2021	1,19%	0,72	61,41	61,07	60,50	61,68	592K	235
10/08/2021	-1,41%	-0,87	60,69	61,56	60,64	61,71	1M	344
09/08/2021	-0,44%	-0,27	61,56	61,89	61,25	62,47	641K	272
06/08/2021	0,19%	0,12	61,83	61,80	61,52	62,72	320K	465
05/08/2021	1,41%	0,86	61,71	60,85	60,31	61,71	243K	476
04/08/2021	-1,02%	-0,63	60,85	61,49	60,72	61,80	1M	190
03/08/2021	-0,90%	-0,56	61,48	62,70	61,35	63,20	1M	144
02/08/2021	-2,01%	-1,27	62,04	62,80	61,49	62,92	1M	329
30/07/2021	2,49%	1,54	63,31	61,85	61,85	63,36	726K	310
29/07/2021	-0,39%	-0,24	61,77	62,01	61,20	62,26	496K	224
28/07/2021	-2,85%	-1,82	62,01	63,80	61,52	63,80	1M	329
27/07/2021	0,87%	0,55	63,83	63,41	63,28	63,88	779K	200
26/07/2021	-0,30%	-0,19	63,28	63,62	62,79	63,62	426K	245
23/07/2021	1,57%	0,98	63,47	62,13	62,00	63,68	527K	314
22/07/2021	1,91%	1,17	62,49	61,35	61,08	62,50	450K	378
21/07/2021	0,00%	0,00	61,32	61,50	61,09	62,50	949K	393
20/07/2021	1,88%	1,13	61,32	60,00	60,00	61,42	828K	278
19/07/2021	0,22%	0,13	60,19	60,58	59,25	61,50	919K	151
16/07/2021	-0,86%	-0,52	60,06	61,60	60,03	61,60	62K	102
15/07/2021	0,55%	0,33	60,58	60,27	59,92	60,77	344K	139
14/07/2021	-1,62%	-0,99	60,25	61,25	60,13	61,25	324K	167
13/07/2021	0,39%	0,24	61,24	61,20	60,88	61,58	143K	119
12/07/2021	-0,88%	-0,54	61,00	61,54	60,90	62,00	454K	193
08/07/2021	0,05%	0,03	61,54	61,50	61,00	61,77	314K	146
07/07/2021	2,55%	1,53	61,51	61,00	60,26	61,97	519K	193
06/07/2021	-0,03%	-0,02	59,98	60,00	59,75	60,76	366K	162
05/07/2021	1,35%	0,80	60,00	59,20	58,68	60,00	111K	136
02/07/2021	1,47%	0,86	59,20	58,65	57,82	59,24	1M	150
01/07/2021	1,43%	0,82	58,34	57,52	57,22	58,65	249K	264
30/06/2021	1,14%	0,65	57,52	56,82	56,82	58,25	307K	117
29/06/2021	-0,23%	-0,13	56,87	57,00	56,80	57,45	262K	107
28/06/2021	-0,87%	-0,50	57,00	57,66	56,83	57,66	576K	159
25/06/2021	0,40%	0,23	57,50	57,95	57,14	57,95	441K	107
24/06/2021	-1,17%	-0,68	57,27	57,99	57,25	58,11	167K	119
23/06/2021	-0,41%	-0,24	57,95	58,20	57,61	58,20	348K	152
22/06/2021	-0,72%	-0,42	58,19	58,61	58,15	59,00	1M	208
21/06/2021	0,60%	0,35	58,61	58,26	57,97	58,71	357K	146
18/06/2021	-1,09%	-0,64	58,26	58,61	57,70	58,61	837K	185
17/06/2021	-1,01%	-0,60	58,90	59,57	58,73	59,73	507K	126
16/06/2021	-0,12%	-0,07	59,50	59,57	58,95	59,72	211K	274
15/06/2021	-0,80%	-0,48	59,57	60,05	59,48	60,47	152K	130
14/06/2021	-1,40%	-0,85	60,05	60,90	59,50	60,90	665K	175
11/06/2021	2,23%	1,33	60,90	59,60	59,58	60,98	753K	147
10/06/2021	1,22%	0,72	59,57	58,85	58,52	59,63	512K	121
09/06/2021	0,60%	0,35	58,85	58,52	58,52	59,40	361K	121
08/06/2021	0,02%	0,01	58,50	58,50	58,32	59,10	478K	159
07/06/2021	-0,37%	-0,22	58,49	59,53	58,11	59,53	661K	237
04/06/2021	-2,13%	-1,28	58,71	59,99	58,68	59,99	748K	338
02/06/2021	-0,12%	-0,07	59,99	60,10	59,20	60,66	500K	224
01/06/2021	-2,18%	-1,34	60,06	61,40	59,95	61,40	858K	1.480
31/05/2021	-0,32%	-0,20	61,40	61,50	61,00	63,00	87K	171
28/05/2021	0,00%	0,00	61,60	61,67	61,11	64,54	254K	207
27/05/2021	-0,13%	-0,08	61,60	61,68	61,00	61,86	164K	156
26/05/2021	-0,68%	-0,42	61,68	62,10	61,01	62,40	623K	366
25/05/2021	0,47%	0,29	62,10	61,81	61,35	62,15	143K	201
24/05/2021	0,02%	0,01	61,81	61,80	61,57	61,98	355K	102
21/05/2021	0,68%	0,42	61,80	61,61	61,29	61,88	591K	186
20/05/2021	0,69%	0,42	61,38	60,96	60,66	61,90	78K	94
19/05/2021	-0,39%	-0,24	60,96	60,80	60,51	61,36	375K	104
18/05/2021	0,39%	0,24	61,20	61,50	60,84	61,55	95K	109
17/05/2021	-0,07%	-0,04	60,96	61,00	60,60	61,79	155K	103
14/05/2021	-0,65%	-0,40	61,00	61,40	60,72	61,40	539K	99
13/05/2021	1,45%	0,88	61,40	60,44	60,05	61,45	508K	218
12/05/2021	-1,66%	-1,02	60,52	61,54	60,18	61,54	629K	205
11/05/2021	-0,97%	-0,60	61,54	62,13	60,66	62,65	845K	195
10/05/2021	1,37%	0,84	62,14	61,31	61,31	62,27	912K	136
07/05/2021	-0,79%	-0,49	61,30	61,79	61,20	61,79	800K	134
06/05/2021	-2,69%	-1,71	61,79	63,50	61,55	63,50	998K	174
05/05/2021	-0,14%	-0,09	63,50	63,59	62,39	63,59	655K	167
04/05/2021	-1,70%	-1,10	63,59	64,69	63,32	64,69	645K	143
03/05/2021	1,17%	0,75	64,69	63,94	63,60	64,90	855K	186
30/04/2021	1,96%	1,23	63,94	64,26	62,73	64,26	676K	207
29/04/2021	0,34%	0,21	62,71	62,50	62,05	63,32	470K	142
28/04/2021	-3,09%	-1,99	62,50	64,99	62,41	64,99	897K	300
27/04/2021	1,72%	1,09	64,49	63,40	63,00	64,49	468K	228
26/04/2021	-1,51%	-0,97	63,40	64,37	63,18	64,64	907K	621
23/04/2021	1,45%	0,92	64,37	63,47	63,47	64,85	632K	166
22/04/2021	-1,15%	-0,74	63,45	64,94	63,41	64,94	283K	200
20/04/2021	-0,22%	-0,14	64,19	65,60	63,89	65,60	530K	170
19/04/2021	-1,12%	-0,73	64,33	65,06	64,10	65,60	1M	184
16/04/2021	-0,14%	-0,09	65,06	65,15	64,86	66,47	542K	171
15/04/2021	-0,31%	-0,20	65,15	65,66	64,37	65,66	975K	179
14/04/2021	-1,49%	-0,99	65,35	66,34	65,30	66,55	753K	184
13/04/2021	0,00%	0,00	66,34	66,34	65,48	66,35	1M	195
12/04/2021	1,80%	1,17	66,34	65,19	65,19	66,35	655K	275
09/04/2021	1,12%	0,72	65,17	64,45	64,45	65,74	912K	178
08/04/2021	-1,68%	-1,10	64,45	65,55	63,60	65,55	1M	190
07/04/2021	0,71%	0,46	65,55	65,09	64,49	65,75	628K	305
06/04/2021	0,29%	0,19	65,09	65,68	64,38	65,68	611K	257
05/04/2021	1,36%	0,87	64,90	64,68	63,66	65,20	852K	216
01/04/2021	1,47%	0,93	64,03	64,16	63,25	64,67	721K	349
31/03/2021	-2,09%	-1,35	63,10	64,45	63,05	64,99	893K	165
30/03/2021	-1,60%	-1,05	64,45	65,50	64,43	65,94	898K	167
29/03/2021	1,74%	1,12	65,50	64,39	64,39	65,95	333K	187
26/03/2021	1,34%	0,85	64,38	63,53	63,48	64,38	505K	140
25/03/2021	1,00%	0,63	63,53	62,90	62,65	63,85	495K	200
24/03/2021	1,86%	1,15	62,90	62,35	61,90	63,30	887K	121
23/03/2021	-0,37%	-0,23	61,75	61,98	61,60	62,41	804K	112
22/03/2021	1,11%	0,68	61,98	61,95	61,10	62,70	545K	176
19/03/2021	-1,34%	-0,83	61,30	62,13	61,00	62,15	460K	131
18/03/2021	-0,59%	-0,37	62,13	62,50	61,14	62,74	1M	459
17/03/2021	1,44%	0,89	62,50	62,05	62,05	63,38	1M	221
16/03/2021	-0,69%	-0,43	61,61	62,00	60,60	62,00	1M	203
15/03/2021	4,44%	2,64	62,04	59,45	59,45	62,04	3M	225
12/03/2021	0,71%	0,42	59,40	58,98	58,70	59,59	225K	120
11/03/2021	-2,40%	-1,45	58,98	60,60	58,65	60,60	660K	183
10/03/2021	-0,64%	-0,39	60,43	60,24	59,75	60,81	947K	177
09/03/2021	0,96%	0,58	60,82	60,30	60,30	61,85	779K	227
08/03/2021	-	-	60,24	59,10	59,04	61,30	1M	341

Date,Open,High,Low,Close,Volume
16-Sep-21,63.18,64.24,62.79,64.00,508004
15-Sep-21,63.30,63.50,61.91,63.20,619156
14-Sep-21,63.00,63.35,62.56,63.30,392360
13-Sep-21,63.11,63.18,62.40,63.00,524477
10-Sep-21,62.48,63.47,62.45,63.24,724977
09-Sep-21,63.12,63.65,62.28,62.48,150568
08-Sep-21,62.02,63.65,61.44,63.65,732737
06-Sep-21,61.92,63.50,61.72,62.61,372198
03-Sep-21,62.15,62.28,61.42,61.92,1395463
02-Sep-21,61.80,62.28,61.49,62.15,622819
01-Sep-21,61.02,61.90,61.02,61.80,306266
31-Aug-21,61.57,61.68,60.48,61.10,633576
30-Aug-21,61.58,62.78,61.58,62.28,195145
27-Aug-21,62.64,62.99,61.47,61.57,628120
26-Aug-21,62.39,62.78,61.86,62.22,785656
25-Aug-21,63.18,63.18,62.11,62.39,582845
24-Aug-21,64.35,64.35,62.59,63.70,775053
23-Aug-21,64.20,64.67,64.09,64.38,725634
20-Aug-21,64.40,65.30,64.16,64.20,431594
19-Aug-21,64.05,64.58,63.90,64.40,749630
18-Aug-21,63.36,64.10,62.72,64.05,232264
17-Aug-21,62.78,63.80,62.75,63.36,1024748
16-Aug-21,61.86,63.67,61.86,63.53,863239
13-Aug-21,61.70,62.86,61.70,62.61,471895
12-Aug-21,61.41,62.13,61.41,62.13,222542
11-Aug-21,61.07,61.68,60.50,61.41,591669
10-Aug-21,61.56,61.71,60.64,60.69,1053245
09-Aug-21,61.89,62.47,61.25,61.56,641063
06-Aug-21,61.80,62.72,61.52,61.83,319865
05-Aug-21,60.85,61.71,60.31,61.71,242610
04-Aug-21,61.49,61.80,60.72,60.85,1228217
03-Aug-21,62.70,63.20,61.35,61.48,1008833
02-Aug-21,62.80,62.92,61.49,62.04,1070965
30-Jul-21,61.85,63.36,61.85,63.31,726143
29-Jul-21,62.01,62.26,61.20,61.77,495659
28-Jul-21,63.80,63.80,61.52,62.01,1384460
27-Jul-21,63.41,63.88,63.28,63.83,779328
26-Jul-21,63.62,63.62,62.79,63.28,425590
23-Jul-21,62.13,63.68,62.00,63.47,526660
22-Jul-21,61.35,62.50,61.08,62.49,449713
21-Jul-21,61.50,62.50,61.09,61.32,949103
20-Jul-21,60.00,61.42,60.00,61.32,828352
19-Jul-21,60.58,61.50,59.25,60.19,918810
16-Jul-21,61.60,61.60,60.03,60.06,61727
15-Jul-21,60.27,60.77,59.92,60.58,343664
14-Jul-21,61.25,61.25,60.13,60.25,323576
13-Jul-21,61.20,61.58,60.88,61.24,143360
12-Jul-21,61.54,62.00,60.90,61.00,454496
08-Jul-21,61.50,61.77,61.00,61.54,313533
07-Jul-21,61.00,61.97,60.26,61.51,518544
06-Jul-21,60.00,60.76,59.75,59.98,365733
05-Jul-21,59.20,60.00,58.68,60.00,111138
02-Jul-21,58.65,59.24,57.82,59.20,1060995
01-Jul-21,57.52,58.65,57.22,58.34,248783
30-Jun-21,56.82,58.25,56.82,57.52,306543
29-Jun-21,57.00,57.45,56.80,56.87,261685
28-Jun-21,57.66,57.66,56.83,57.00,575730
25-Jun-21,57.95,57.95,57.14,57.50,441315
24-Jun-21,57.99,58.11,57.25,57.27,167326
23-Jun-21,58.20,58.20,57.61,57.95,347785
22-Jun-21,58.61,59.00,58.15,58.19,1103254
21-Jun-21,58.26,58.71,57.97,58.61,356781
18-Jun-21,58.61,58.61,57.70,58.26,837201
17-Jun-21,59.57,59.73,58.73,58.90,507009
16-Jun-21,59.57,59.72,58.95,59.50,210603
15-Jun-21,60.05,60.47,59.48,59.57,151968
14-Jun-21,60.90,60.90,59.50,60.05,664841
11-Jun-21,59.60,60.98,59.58,60.90,752927
10-Jun-21,58.85,59.63,58.52,59.57,511576
09-Jun-21,58.52,59.40,58.52,58.85,361347
08-Jun-21,58.50,59.10,58.32,58.50,477779
07-Jun-21,59.53,59.53,58.11,58.49,660661
04-Jun-21,59.99,59.99,58.68,58.71,747901
02-Jun-21,60.10,60.66,59.20,59.99,500184
01-Jun-21,61.40,61.40,59.95,60.06,857776
31-May-21,61.50,63.00,61.00,61.40,87019
28-May-21,61.67,64.54,61.11,61.60,254360
27-May-21,61.68,61.86,61.00,61.60,164237
26-May-21,62.10,62.40,61.01,61.68,622863
25-May-21,61.81,62.15,61.35,62.10,143265
24-May-21,61.80,61.98,61.57,61.81,354913
21-May-21,61.61,61.88,61.29,61.80,591138
20-May-21,60.96,61.90,60.66,61.38,78074
19-May-21,60.80,61.36,60.51,60.96,374695
18-May-21,61.50,61.55,60.84,61.20,94876
17-May-21,61.00,61.79,60.60,60.96,155416
14-May-21,61.40,61.40,60.72,61.00,539220
13-May-21,60.44,61.45,60.05,61.40,508478
12-May-21,61.54,61.54,60.18,60.52,629435
11-May-21,62.13,62.65,60.66,61.54,844779
10-May-21,61.31,62.27,61.31,62.14,912349
07-May-21,61.79,61.79,61.20,61.30,799930
06-May-21,63.50,63.50,61.55,61.79,997665
05-May-21,63.59,63.59,62.39,63.50,655344
04-May-21,64.69,64.69,63.32,63.59,645134
03-May-21,63.94,64.90,63.60,64.69,855105
30-Apr-21,64.26,64.26,62.73,63.94,676275
29-Apr-21,62.50,63.32,62.05,62.71,470298
28-Apr-21,64.99,64.99,62.41,62.50,896796
27-Apr-21,63.40,64.49,63.00,64.49,468025
26-Apr-21,64.37,64.64,63.18,63.40,906529
23-Apr-21,63.47,64.85,63.47,64.37,631816
22-Apr-21,64.94,64.94,63.41,63.45,283343
20-Apr-21,65.60,65.60,63.89,64.19,529692
19-Apr-21,65.06,65.60,64.10,64.33,1212677
16-Apr-21,65.15,66.47,64.86,65.06,542032
15-Apr-21,65.66,65.66,64.37,65.15,974509
14-Apr-21,66.34,66.55,65.30,65.35,753018
13-Apr-21,66.34,66.35,65.48,66.34,1034017
12-Apr-21,65.19,66.35,65.19,66.34,655366
09-Apr-21,64.45,65.74,64.45,65.17,912236
08-Apr-21,65.55,65.55,63.60,64.45,1417072
07-Apr-21,65.09,65.75,64.49,65.55,627581
06-Apr-21,65.68,65.68,64.38,65.09,611497
05-Apr-21,64.68,65.20,63.66,64.90,851876
01-Apr-21,64.16,64.67,63.25,64.03,720697
31-Mar-21,64.45,64.99,63.05,63.10,892831
30-Mar-21,65.50,65.94,64.43,64.45,897659
29-Mar-21,64.39,65.95,64.39,65.50,333096
26-Mar-21,63.53,64.38,63.48,64.38,504790
25-Mar-21,62.90,63.85,62.65,63.53,495469
24-Mar-21,62.35,63.30,61.90,62.90,886976
23-Mar-21,61.98,62.41,61.60,61.75,804190
22-Mar-21,61.95,62.70,61.10,61.98,545068
19-Mar-21,62.13,62.15,61.00,61.30,459722
18-Mar-21,62.50,62.74,61.14,62.13,1143139
17-Mar-21,62.05,63.38,62.05,62.50,1001209
16-Mar-21,62.00,62.00,60.60,61.61,1154648
15-Mar-21,59.45,62.04,59.45,62.04,2670435
12-Mar-21,58.98,59.59,58.70,59.40,224644
11-Mar-21,60.60,60.60,58.65,58.98,660470
10-Mar-21,60.24,60.81,59.75,60.43,946812
09-Mar-21,60.30,61.85,60.30,60.82,779328
08-Mar-21,59.10,61.30,59.04,60.24,1453802

*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: MCDC34

cotações, gráficos e mais...