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
11/12/2019	-0,66%	-1,33	200,49	201,16	200,49	201,16	603K	2
10/12/2019	-0,03%	-0,07	201,82	201,82	201,82	201,82	61K	1
09/12/2019	-0,54%	-1,09	201,89	203,70	201,89	203,70	323K	2
06/12/2019	-0,35%	-0,72	202,98	203,40	202,98	203,40	264K	2
05/12/2019	-0,46%	-0,94	203,70	203,70	203,70	203,70	326K	1
04/12/2019	0,98%	1,99	204,64	202,50	202,50	204,64	1M	2
03/12/2019	-1,88%	-3,88	202,65	203,93	202,65	203,93	7M	2
29/11/2019	-1,64%	-3,45	206,53	206,53	206,53	206,53	372K	1
27/11/2019	2,51%	5,15	209,98	209,98	209,98	209,98	21K	1
26/11/2019	1,23%	2,48	204,83	204,83	204,83	204,83	82K	1
25/11/2019	-0,02%	-0,04	202,35	205,65	202,35	205,65	506K	3
22/11/2019	0,05%	0,11	202,39	202,39	202,39	202,39	223K	1
21/11/2019	-0,89%	-1,82	202,28	203,05	202,28	203,05	365K	3
19/11/2019	-0,38%	-0,77	204,10	204,10	204,10	204,10	225K	1
18/11/2019	0,59%	1,21	204,87	204,76	204,76	204,87	287K	2
14/11/2019	2,35%	4,68	203,66	203,55	203,55	203,66	733K	2
11/11/2019	-0,81%	-1,62	198,98	199,92	198,98	199,92	280K	2
08/11/2019	1,42%	2,81	200,60	200,60	200,60	200,60	241K	1
07/11/2019	-0,05%	-0,10	197,79	199,50	197,79	199,50	396K	2
06/11/2019	3,09%	5,93	197,89	195,60	195,60	197,89	277K	2
05/11/2019	1,74%	3,29	191,96	191,96	191,96	191,96	691K	1
04/11/2019	-2,93%	-5,70	188,67	189,37	188,55	189,37	1M	3
01/11/2019	-1,51%	-2,99	194,37	194,37	194,37	194,37	466K	1
31/10/2019	0,92%	1,79	197,36	197,36	197,36	197,36	671K	1
30/10/2019	1,50%	2,89	195,57	196,70	195,57	196,70	471K	3
29/10/2019	0,56%	1,07	192,68	193,22	192,68	193,22	367K	2
28/10/2019	-2,00%	-3,91	191,61	191,61	191,61	191,61	709K	1
25/10/2019	-1,73%	-3,44	195,52	196,35	195,52	196,35	763K	2
24/10/2019	-0,74%	-1,49	198,96	198,96	198,96	198,96	478K	1
23/10/2019	-1,94%	-3,96	200,45	201,80	200,45	201,80	341K	2
22/10/2019	-6,16%	-13,42	204,41	208,91	204,41	208,91	2M	3
21/10/2019	1,72%	3,69	217,83	217,83	217,83	217,83	87K	1
18/10/2019	-0,98%	-2,12	214,14	214,14	214,14	214,14	193K	1
17/10/2019	-0,12%	-0,25	216,26	216,26	216,26	216,26	303K	1
16/10/2019	0,11%	0,24	216,51	216,51	216,51	216,51	953K	1
15/10/2019	-0,11%	-0,23	216,27	216,16	216,16	216,27	606K	2
14/10/2019	0,14%	0,30	216,50	216,50	216,50	216,50	1M	1
11/10/2019	-1,24%	-2,72	216,20	216,20	216,20	216,20	649K	1
10/10/2019	0,16%	0,36	218,92	218,92	218,92	218,92	175K	1
09/10/2019	1,19%	2,56	218,56	217,42	217,42	218,56	675K	2
08/10/2019	-0,60%	-1,30	216,00	216,00	216,00	216,00	65K	1
07/10/2019	1,15%	2,46	217,30	217,30	217,30	217,30	109K	1
04/10/2019	0,87%	1,86	214,84	214,84	214,84	214,84	451K	1
03/10/2019	-0,48%	-1,02	212,98	212,98	212,98	212,98	149K	1
02/10/2019	-2,29%	-5,01	214,00	214,00	214,00	214,00	193K	1
01/10/2019	-1,42%	-3,15	219,01	219,17	219,01	219,17	614K	2
30/09/2019	0,89%	1,95	222,16	222,16	222,16	222,16	67K	1
27/09/2019	-1,06%	-2,36	220,21	222,09	220,21	222,09	155K	2
26/09/2019	0,70%	1,54	222,57	222,57	222,57	222,57	356K	1
25/09/2019	-0,12%	-0,26	221,03	221,08	221,03	221,08	3M	2
24/09/2019	0,62%	1,37	221,29	221,29	221,29	221,29	44K	1
23/09/2019	2,15%	4,62	219,92	219,92	219,92	219,92	220K	1
18/09/2019	0,91%	1,95	215,30	213,55	213,55	215,30	257K	2
17/09/2019	0,13%	0,28	213,35	213,35	213,35	213,35	85K	1
16/09/2019	-0,76%	-1,63	213,07	213,07	213,07	213,07	170K	1
13/09/2019	0,73%	1,55	214,70	213,00	213,00	214,70	2M	2
11/09/2019	-0,50%	-1,07	213,15	213,15	213,15	213,15	107K	1
10/09/2019	-3,98%	-8,88	214,22	214,22	214,22	214,22	900K	1
09/09/2019	-0,86%	-1,94	223,10	223,94	223,10	223,94	246K	2
06/09/2019	-0,30%	-0,67	225,04	225,04	225,04	225,04	180K	1
05/09/2019	0,19%	0,42	225,71	225,71	225,71	225,71	226K	1
04/09/2019	-0,67%	-1,51	225,29	225,29	225,29	225,29	180K	1
03/09/2019	0,76%	1,72	226,80	226,00	226,00	226,80	1M	3
30/08/2019	-1,30%	-2,97	225,08	225,23	225,08	225,23	338K	2
29/08/2019	0,80%	1,81	228,05	228,05	228,05	228,05	137K	1
27/08/2019	0,67%	1,50	226,24	226,24	226,24	226,24	68K	1
26/08/2019	2,15%	4,74	224,74	224,74	224,74	224,74	112K	1
23/08/2019	-1,57%	-3,52	220,00	220,00	220,00	220,00	440K	3
22/08/2019	1,05%	2,32	223,52	221,09	221,09	223,52	1M	2
21/08/2019	-0,26%	-0,57	221,20	220,63	220,63	222,28	2M	4
20/08/2019	-0,61%	-1,37	221,77	220,96	220,96	221,77	354K	2
19/08/2019	2,02%	4,41	223,14	223,14	223,14	223,14	112K	1
16/08/2019	0,89%	1,93	218,73	218,73	218,73	218,73	262K	1
15/08/2019	-1,36%	-3,00	216,80	216,92	216,80	216,92	2M	2
14/08/2019	1,53%	3,31	219,80	219,06	219,06	219,80	635K	2
13/08/2019	-0,04%	-0,09	216,49	217,60	216,49	217,60	2M	2
12/08/2019	-0,84%	-1,83	216,58	219,00	216,58	219,00	152K	2
09/08/2019	1,74%	3,73	218,41	218,41	218,41	218,41	218K	1
08/08/2019	-0,90%	-1,95	214,68	214,68	214,68	214,68	301K	1
07/08/2019	2,57%	5,42	216,63	212,83	212,83	216,63	584K	4
06/08/2019	2,11%	4,37	211,21	209,74	209,74	211,21	379K	2
05/08/2019	-0,37%	-0,77	206,84	207,36	206,84	207,36	518K	4
02/08/2019	2,33%	4,72	207,61	207,61	207,61	207,61	540K	1
01/08/2019	0,81%	1,63	202,89	203,50	202,89	203,50	447K	3
30/07/2019	-1,10%	-2,24	201,26	201,19	201,19	201,26	423K	2
29/07/2019	0,33%	0,67	203,50	203,50	203,50	203,50	81K	1
26/07/2019	0,86%	1,73	202,83	201,92	201,92	202,83	828K	2
24/07/2019	-0,54%	-1,10	201,10	201,09	201,09	201,10	241K	2
23/07/2019	0,88%	1,76	202,20	202,20	202,20	202,20	222K	1
18/07/2019	0,06%	0,13	200,44	200,44	200,44	200,44	200K	1
17/07/2019	-1,21%	-2,45	200,31	200,31	200,31	200,31	100K	1
15/07/2019	1,09%	2,19	202,76	202,76	202,76	202,76	20K	1
12/07/2019	-0,31%	-0,63	200,57	211,26	200,00	211,26	81K	3
11/07/2019	0,76%	1,51	201,20	198,80	198,80	201,20	539K	3
10/07/2019	-0,80%	-1,61	199,69	199,69	199,69	199,69	180K	1
08/07/2019	-0,15%	-0,31	201,30	201,30	201,30	201,30	141K	1
05/07/2019	0,60%	1,20	201,61	201,61	201,61	201,61	605K	1
02/07/2019	0,71%	1,42	200,41	200,41	200,41	200,41	60K	1
01/07/2019	0,29%	0,58	198,99	198,20	198,20	198,99	318K	2
28/06/2019	0,86%	1,70	198,41	198,41	198,41	198,41	119K	1
27/06/2019	-0,50%	-0,98	196,71	198,49	196,71	198,49	119K	2

Date,Open,High,Low,Close,Volume
11-Dec-19,201.16,201.16,200.49,200.49,602944
10-Dec-19,201.82,201.82,201.82,201.82,60546
09-Dec-19,203.70,203.70,201.89,201.89,323205
06-Dec-19,203.40,203.40,202.98,202.98,263916
05-Dec-19,203.70,203.70,203.70,203.70,325920
04-Dec-19,202.50,204.64,202.50,204.64,1096924
03-Dec-19,203.93,203.93,202.65,202.65,6992705
29-Nov-19,206.53,206.53,206.53,206.53,371754
27-Nov-19,209.98,209.98,209.98,209.98,20998
26-Nov-19,204.83,204.83,204.83,204.83,81932
25-Nov-19,205.65,205.65,202.35,202.35,506265
22-Nov-19,202.39,202.39,202.39,202.39,222629
21-Nov-19,203.05,203.05,202.28,202.28,364738
19-Nov-19,204.10,204.10,204.10,204.10,224510
18-Nov-19,204.76,204.87,204.76,204.87,286741
14-Nov-19,203.55,203.66,203.55,203.66,733077
11-Nov-19,199.92,199.92,198.98,198.98,279794
08-Nov-19,200.60,200.60,200.60,200.60,240720
07-Nov-19,199.50,199.50,197.79,197.79,395751
06-Nov-19,195.60,197.89,195.60,197.89,276817
05-Nov-19,191.96,191.96,191.96,191.96,691056
04-Nov-19,189.37,189.37,188.55,188.67,1056586
01-Nov-19,194.37,194.37,194.37,194.37,466488
31-Oct-19,197.36,197.36,197.36,197.36,671024
30-Oct-19,196.70,196.70,195.57,195.57,471210
29-Oct-19,193.22,193.22,192.68,192.68,366848
28-Oct-19,191.61,191.61,191.61,191.61,708957
25-Oct-19,196.35,196.35,195.52,195.52,763358
24-Oct-19,198.96,198.96,198.96,198.96,477504
23-Oct-19,201.80,201.80,200.45,200.45,340900
22-Oct-19,208.91,208.91,204.41,204.41,1557125
21-Oct-19,217.83,217.83,217.83,217.83,87132
18-Oct-19,214.14,214.14,214.14,214.14,192726
17-Oct-19,216.26,216.26,216.26,216.26,302764
16-Oct-19,216.51,216.51,216.51,216.51,952644
15-Oct-19,216.16,216.27,216.16,216.27,605501
14-Oct-19,216.50,216.50,216.50,216.50,1363950
11-Oct-19,216.20,216.20,216.20,216.20,648600
10-Oct-19,218.92,218.92,218.92,218.92,175136
09-Oct-19,217.42,218.56,217.42,218.56,675028
08-Oct-19,216.00,216.00,216.00,216.00,64800
07-Oct-19,217.30,217.30,217.30,217.30,108650
04-Oct-19,214.84,214.84,214.84,214.84,451164
03-Oct-19,212.98,212.98,212.98,212.98,149086
02-Oct-19,214.00,214.00,214.00,214.00,192600
01-Oct-19,219.17,219.17,219.01,219.01,613596
30-Sep-19,222.16,222.16,222.16,222.16,66648
27-Sep-19,222.09,222.09,220.21,220.21,154523
26-Sep-19,222.57,222.57,222.57,222.57,356112
25-Sep-19,221.08,221.08,221.03,221.03,2586096
24-Sep-19,221.29,221.29,221.29,221.29,44258
23-Sep-19,219.92,219.92,219.92,219.92,219920
18-Sep-19,213.55,215.30,213.55,215.30,257485
17-Sep-19,213.35,213.35,213.35,213.35,85340
16-Sep-19,213.07,213.07,213.07,213.07,170456
13-Sep-19,213.00,214.70,213.00,214.70,1898420
11-Sep-19,213.15,213.15,213.15,213.15,106575
10-Sep-19,214.22,214.22,214.22,214.22,899724
09-Sep-19,223.94,223.94,223.10,223.10,245998
06-Sep-19,225.04,225.04,225.04,225.04,180032
05-Sep-19,225.71,225.71,225.71,225.71,225710
04-Sep-19,225.29,225.29,225.29,225.29,180232
03-Sep-19,226.00,226.80,226.00,226.80,1356560
30-Aug-19,225.23,225.23,225.08,225.08,337635
29-Aug-19,228.05,228.05,228.05,228.05,136830
27-Aug-19,226.24,226.24,226.24,226.24,67872
26-Aug-19,224.74,224.74,224.74,224.74,112370
23-Aug-19,220.00,220.00,220.00,220.00,440000
22-Aug-19,221.09,223.52,221.09,223.52,1217696
21-Aug-19,220.63,222.28,220.63,221.20,2188333
20-Aug-19,220.96,221.77,220.96,221.77,353617
19-Aug-19,223.14,223.14,223.14,223.14,111570
16-Aug-19,218.73,218.73,218.73,218.73,262476
15-Aug-19,216.92,216.92,216.80,216.80,1540072
14-Aug-19,219.06,219.80,219.06,219.80,635348
13-Aug-19,217.60,217.60,216.49,216.49,2251940
12-Aug-19,219.00,219.00,216.58,216.58,151848
09-Aug-19,218.41,218.41,218.41,218.41,218410
08-Aug-19,214.68,214.68,214.68,214.68,300552
07-Aug-19,212.83,216.63,212.83,216.63,583687
06-Aug-19,209.74,211.21,209.74,211.21,378855
05-Aug-19,207.36,207.36,206.84,206.84,518153
02-Aug-19,207.61,207.61,207.61,207.61,539786
01-Aug-19,203.50,203.50,202.89,202.89,447027
30-Jul-19,201.19,201.26,201.19,201.26,422625
29-Jul-19,203.50,203.50,203.50,203.50,81400
26-Jul-19,201.92,202.83,201.92,202.83,828418
24-Jul-19,201.09,201.10,201.09,201.10,241317
23-Jul-19,202.20,202.20,202.20,202.20,222420
18-Jul-19,200.44,200.44,200.44,200.44,200440
17-Jul-19,200.31,200.31,200.31,200.31,100155
15-Jul-19,202.76,202.76,202.76,202.76,20276
12-Jul-19,211.26,211.26,200.00,200.57,81240
11-Jul-19,198.80,201.20,198.80,201.20,538593
10-Jul-19,199.69,199.69,199.69,199.69,179721
08-Jul-19,201.30,201.30,201.30,201.30,140910
05-Jul-19,201.61,201.61,201.61,201.61,604830
02-Jul-19,200.41,200.41,200.41,200.41,60123
01-Jul-19,198.20,198.99,198.20,198.99,318226
28-Jun-19,198.41,198.41,198.41,198.41,119046
27-Jun-19,198.49,198.49,196.71,196.71,118560
26-Jun-19,197.69,197.69,197.69,197.69,118560
25-Jun-19,197.35,197.35,197.35,197.35,118560
24-Jun-19,195.53,195.53,195.52,195.52,118560
21-Jun-19,196.79,196.79,196.79,196.79,118560
19-Jun-19,196.99,196.99,196.99,196.99,118560
18-Jun-19,197.34,197.34,195.21,195.21,118560
17-Jun-19,199.09,199.09,199.09,199.09,118560
14-Jun-19,199.73,199.73,199.73,199.73,118560
13-Jun-19,196.90,196.90,196.90,196.90,118560
12-Jun-19,197.15,197.15,197.15,197.15,118560
11-Jun-19,194.55,194.55,194.55,194.55,118560
10-Jun-19,194.98,194.98,194.98,194.98,118560
07-Jun-19,199.23,199.23,199.23,199.23,118560
06-Jun-19,196.24,196.24,196.24,196.24,118560
05-Jun-19,195.51,195.51,194.82,194.82,118560
04-Jun-19,192.95,192.95,192.95,192.95,118560
03-Jun-19,192.61,193.25,192.61,193.25,118560
31-May-19,194.69,194.69,194.69,194.69,118560
30-May-19,196.87,196.87,196.87,196.87,118560
29-May-19,194.52,194.52,194.52,194.52,118560
28-May-19,200.00,200.00,198.48,198.48,118560
24-May-19,198.76,198.76,198.76,198.76,118560
23-May-19,200.93,200.93,200.93,200.93,118560
22-May-19,202.42,202.42,202.42,202.42,118560
21-May-19,202.70,202.70,202.70,202.70,118560
20-May-19,205.49,205.49,203.21,203.21,118560
17-May-19,206.48,206.48,206.48,206.48,118560
16-May-19,201.90,201.90,201.90,201.90,118560
15-May-19,199.00,199.00,199.00,199.00,118560
14-May-19,198.07,199.69,198.07,199.69,118560
13-May-19,198.09,198.09,197.60,197.60,118560
10-May-19,199.67,199.67,196.89,196.89,118560
09-May-19,194.48,194.48,194.48,194.48,118560

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MCDC34