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
21/01/2022	0,55%	0,38	69,49	69,11	68,65	69,97	2M	344
20/01/2022	-0,83%	-0,58	69,11	69,68	68,97	69,93	2M	994
19/01/2022	-2,55%	-1,82	69,69	71,30	69,54	71,30	2M	739
18/01/2022	-0,08%	-0,06	71,51	71,56	70,31	71,66	3M	400
17/01/2022	0,39%	0,28	71,57	71,10	70,71	71,74	315K	452
14/01/2022	-1,14%	-0,82	71,29	72,12	70,96	72,80	977K	564
13/01/2022	-0,26%	-0,19	72,11	72,30	71,78	72,82	2M	490
12/01/2022	-1,08%	-0,79	72,30	73,09	71,87	73,54	1M	575
11/01/2022	-2,26%	-1,69	73,09	74,78	70,27	75,60	4M	923
10/01/2022	-0,87%	-0,66	74,78	75,44	74,48	75,89	445K	998
07/01/2022	-1,59%	-1,22	75,44	76,50	75,18	77,40	4M	492

06/01/2022	-0,10%	-0,08	76,66	76,74	76,20	77,42	3M	797
05/01/2022	0,79%	0,60	76,74	76,14	75,39	76,74	1M	1.004
04/01/2022	0,45%	0,34	76,14	76,40	76,10	77,06	2M	759
03/01/2022	2,32%	1,72	75,80	75,20	75,10	76,50	3M	1.446
30/12/2021	-3,68%	-2,83	74,08	76,71	74,08	76,71	5M	919
29/12/2021	2,08%	1,57	76,91	75,35	75,35	76,91	1M	316
28/12/2021	-0,36%	-0,27	75,34	75,62	75,33	76,15	2M	896
27/12/2021	0,20%	0,15	75,61	75,46	75,00	76,20	894K	454
23/12/2021	0,28%	0,21	75,46	75,25	75,16	76,44	2M	435
22/12/2021	-0,42%	-0,32	75,25	75,57	75,01	76,05	2M	1.040
21/12/2021	0,59%	0,44	75,57	75,13	75,13	76,74	753K	478
20/12/2021	1,12%	0,83	75,13	74,29	73,58	75,13	984K	393
17/12/2021	-3,05%	-2,34	74,30	76,64	74,29	76,64	689K	529
16/12/2021	0,84%	0,64	76,64	75,73	75,13	76,64	1M	387
15/12/2021	1,88%	1,40	76,00	74,61	74,61	76,00	594K	397
14/12/2021	-0,68%	-0,51	74,60	75,11	73,82	75,11	2M	506
13/12/2021	1,24%	0,92	75,11	74,19	74,11	75,11	2M	487
10/12/2021	1,70%	1,24	74,19	73,31	73,31	74,51	2M	424
09/12/2021	1,53%	1,10	72,95	72,95	71,70	73,55	1M	478
08/12/2021	-1,30%	-0,95	71,85	72,82	71,77	73,34	1M	1.037
07/12/2021	-0,16%	-0,12	72,80	73,80	72,30	74,22	941K	544
06/12/2021	3,48%	2,45	72,92	71,03	70,84	73,18	2M	399
03/12/2021	-0,58%	-0,41	70,47	70,87	69,81	70,88	819K	378
02/12/2021	1,74%	1,21	70,88	69,67	69,00	70,96	534K	2.249
01/12/2021	0,33%	0,23	69,67	69,44	68,74	70,77	2M	1.315
30/11/2021	-1,59%	-1,12	69,44	69,18	65,50	70,00	1M	1.081
29/11/2021	1,00%	0,70	70,56	69,87	68,89	71,70	1M	622
26/11/2021	-4,67%	-3,42	69,86	71,76	69,52	71,76	1M	842
25/11/2021	1,66%	1,20	73,28	72,08	71,78	73,32	453K	922
24/11/2021	1,07%	0,76	72,08	71,32	71,23	72,15	572K	826
23/11/2021	0,66%	0,47	71,32	71,47	71,12	72,20	2M	880
22/11/2021	0,41%	0,29	70,85	70,38	70,00	71,48	3M	744
19/11/2021	-0,14%	-0,10	70,56	70,64	69,30	70,79	3M	820
18/11/2021	0,94%	0,66	70,66	70,10	69,72	70,70	770K	826
17/11/2021	0,55%	0,38	70,00	69,61	68,88	70,00	348K	725
16/11/2021	1,66%	1,14	69,62	68,49	68,49	71,48	553K	444
12/11/2021	0,07%	0,05	68,48	68,43	67,57	68,55	4M	814
11/11/2021	-2,44%	-1,71	68,43	69,25	67,32	69,25	1M	510
10/11/2021	1,30%	0,90	70,14	69,20	68,46	70,31	1M	609
09/11/2021	-1,52%	-1,07	69,24	70,10	68,47	70,10	730K	556
08/11/2021	-0,26%	-0,18	70,31	71,49	69,88	71,49	1M	607
05/11/2021	-0,33%	-0,23	70,49	70,72	70,18	71,40	413K	461
04/11/2021	1,09%	0,76	70,72	71,39	70,11	71,40	867K	714
03/11/2021	-2,14%	-1,53	69,96	71,48	69,60	71,49	1M	754
01/11/2021	3,09%	2,14	71,49	69,03	69,03	71,49	2M	574
29/10/2021	0,62%	0,43	69,35	69,45	68,32	69,57	625K	404
28/10/2021	2,03%	1,37	68,92	67,56	67,56	69,00	822K	389
27/10/2021	2,44%	1,61	67,55	65,94	65,94	67,89	2M	623
26/10/2021	-0,15%	-0,10	65,94	66,20	65,82	66,61	1M	390
25/10/2021	-2,54%	-1,72	66,04	67,75	65,75	67,75	1M	497
22/10/2021	0,71%	0,48	67,76	68,80	67,09	69,27	860K	469
21/10/2021	1,20%	0,80	67,28	67,40	67,28	68,69	1M	479
20/10/2021	-1,51%	-1,02	66,48	67,73	66,40	67,76	1M	496
19/10/2021	0,31%	0,21	67,50	67,29	66,99	68,00	659K	537
18/10/2021	1,52%	1,01	67,29	66,66	66,53	67,29	505K	568
15/10/2021	-1,59%	-1,07	66,28	67,35	65,95	68,04	2M	455
14/10/2021	0,84%	0,56	67,35	66,70	66,00	67,72	415K	365
13/10/2021	-2,18%	-1,49	66,79	68,00	66,56	68,00	1M	437
11/10/2021	0,04%	0,03	68,28	68,25	67,89	68,77	233K	347
08/10/2021	-0,80%	-0,55	68,25	68,70	68,04	68,94	3M	371
07/10/2021	1,76%	1,19	68,80	67,97	67,97	68,94	1M	946
06/10/2021	0,49%	0,33	67,61	66,64	66,64	67,63	851K	1.141
05/10/2021	1,97%	1,30	67,28	66,25	66,17	67,47	607K	117
04/10/2021	0,75%	0,49	65,98	65,45	65,00	66,99	546K	165
01/10/2021	-0,40%	-0,26	65,49	65,70	64,63	65,70	409K	507
30/09/2021	-1,08%	-0,72	65,75	66,12	65,70	66,65	433K	160
29/09/2021	0,53%	0,35	66,47	66,12	65,98	66,80	965K	356
28/09/2021	-0,90%	-0,60	66,12	66,72	66,03	66,96	746K	614
27/09/2021	1,35%	0,89	66,72	65,83	65,47	66,88	705K	463
24/09/2021	1,32%	0,86	65,83	65,15	65,15	66,09	499K	810
23/09/2021	0,28%	0,18	64,97	64,25	64,25	65,05	485K	580
22/09/2021	1,74%	1,11	64,79	63,68	62,97	64,80	618K	430
21/09/2021	0,14%	0,09	63,68	63,52	63,31	64,36	652K	210
20/09/2021	-0,78%	-0,50	63,59	64,09	63,31	64,50	279K	535
17/09/2021	0,14%	0,09	64,09	64,01	63,89	65,36	556K	291
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	-	-	61,00	61,54	60,90	62,00	454K	193

Date,Open,High,Low,Close,Volume
21-Jan-22,69.11,69.97,68.65,69.49,1789915
20-Jan-22,69.68,69.93,68.97,69.11,2171466
19-Jan-22,71.30,71.30,69.54,69.69,1722507
18-Jan-22,71.56,71.66,70.31,71.51,2992024
17-Jan-22,71.10,71.74,70.71,71.57,315417
14-Jan-22,72.12,72.80,70.96,71.29,976854
13-Jan-22,72.30,72.82,71.78,72.11,1943416
12-Jan-22,73.09,73.54,71.87,72.30,1403807
11-Jan-22,74.78,75.60,70.27,73.09,3603341
10-Jan-22,75.44,75.89,74.48,74.78,444593
07-Jan-22,76.50,77.40,75.18,75.44,3506112
06-Jan-22,76.74,77.42,76.20,76.66,3307293
05-Jan-22,76.14,76.74,75.39,76.74,1327084
04-Jan-22,76.40,77.06,76.10,76.14,2237474
03-Jan-22,75.20,76.50,75.10,75.80,2672776
30-Dec-21,76.71,76.71,74.08,74.08,4832244
29-Dec-21,75.35,76.91,75.35,76.91,1241803
28-Dec-21,75.62,76.15,75.33,75.34,1519849
27-Dec-21,75.46,76.20,75.00,75.61,894061
23-Dec-21,75.25,76.44,75.16,75.46,1549406
22-Dec-21,75.57,76.05,75.01,75.25,1572862
21-Dec-21,75.13,76.74,75.13,75.57,752958
20-Dec-21,74.29,75.13,73.58,75.13,983831
17-Dec-21,76.64,76.64,74.29,74.30,689345
16-Dec-21,75.73,76.64,75.13,76.64,1360149
15-Dec-21,74.61,76.00,74.61,76.00,594088
14-Dec-21,75.11,75.11,73.82,74.60,1623623
13-Dec-21,74.19,75.11,74.11,75.11,2254940
10-Dec-21,73.31,74.51,73.31,74.19,1854093
09-Dec-21,72.95,73.55,71.70,72.95,1379410
08-Dec-21,72.82,73.34,71.77,71.85,1156621
07-Dec-21,73.80,74.22,72.30,72.80,940654
06-Dec-21,71.03,73.18,70.84,72.92,1594989
03-Dec-21,70.87,70.88,69.81,70.47,818882
02-Dec-21,69.67,70.96,69.00,70.88,534436
01-Dec-21,69.44,70.77,68.74,69.67,1603077
30-Nov-21,69.18,70.00,65.50,69.44,1113843
29-Nov-21,69.87,71.70,68.89,70.56,1072875
26-Nov-21,71.76,71.76,69.52,69.86,1203890
25-Nov-21,72.08,73.32,71.78,73.28,453239
24-Nov-21,71.32,72.15,71.23,72.08,571604
23-Nov-21,71.47,72.20,71.12,71.32,2416358
22-Nov-21,70.38,71.48,70.00,70.85,2720051
19-Nov-21,70.64,70.79,69.30,70.56,2820532
18-Nov-21,70.10,70.70,69.72,70.66,769747
17-Nov-21,69.61,70.00,68.88,70.00,348082
16-Nov-21,68.49,71.48,68.49,69.62,553203
12-Nov-21,68.43,68.55,67.57,68.48,3663294
11-Nov-21,69.25,69.25,67.32,68.43,1191516
10-Nov-21,69.20,70.31,68.46,70.14,1065249
09-Nov-21,70.10,70.10,68.47,69.24,730410
08-Nov-21,71.49,71.49,69.88,70.31,1282340
05-Nov-21,70.72,71.40,70.18,70.49,412840
04-Nov-21,71.39,71.40,70.11,70.72,867181
03-Nov-21,71.48,71.49,69.60,69.96,1316488
01-Nov-21,69.03,71.49,69.03,71.49,1593389
29-Oct-21,69.45,69.57,68.32,69.35,624957
28-Oct-21,67.56,69.00,67.56,68.92,822215
27-Oct-21,65.94,67.89,65.94,67.55,2276381
26-Oct-21,66.20,66.61,65.82,65.94,1396069
25-Oct-21,67.75,67.75,65.75,66.04,1006224
22-Oct-21,68.80,69.27,67.09,67.76,859745
21-Oct-21,67.40,68.69,67.28,67.28,1089099
20-Oct-21,67.73,67.76,66.40,66.48,1021044
19-Oct-21,67.29,68.00,66.99,67.50,658916
18-Oct-21,66.66,67.29,66.53,67.29,505280
15-Oct-21,67.35,68.04,65.95,66.28,1635219
14-Oct-21,66.70,67.72,66.00,67.35,414756
13-Oct-21,68.00,68.00,66.56,66.79,1197096
11-Oct-21,68.25,68.77,67.89,68.28,233037
08-Oct-21,68.70,68.94,68.04,68.25,2633203
07-Oct-21,67.97,68.94,67.97,68.80,1264384
06-Oct-21,66.64,67.63,66.64,67.61,850694
05-Oct-21,66.25,67.47,66.17,67.28,606650
04-Oct-21,65.45,66.99,65.00,65.98,545941
01-Oct-21,65.70,65.70,64.63,65.49,408990
30-Sep-21,66.12,66.65,65.70,65.75,433035
29-Sep-21,66.12,66.80,65.98,66.47,964987
28-Sep-21,66.72,66.96,66.03,66.12,745977
27-Sep-21,65.83,66.88,65.47,66.72,705447
24-Sep-21,65.15,66.09,65.15,65.83,498781
23-Sep-21,64.25,65.05,64.25,64.97,485246
22-Sep-21,63.68,64.80,62.97,64.79,617812
21-Sep-21,63.52,64.36,63.31,63.68,651801
20-Sep-21,64.09,64.50,63.31,63.59,278813
17-Sep-21,64.01,65.36,63.89,64.09,555834
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

*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...