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
03/10/2024	-0,61%	-0,51	82,89	83,45	82,72	83,54	89K	108
02/10/2024	0,82%	0,68	83,40	81,99	81,44	83,40	117K	142
01/10/2024	-0,82%	-0,68	82,72	83,39	82,24	83,39	1M	685
30/09/2024	-0,12%	-0,10	83,40	83,08	82,48	83,40	5M	871
27/09/2024	0,51%	0,42	83,50	81,78	81,78	83,50	1M	113
26/09/2024	0,68%	0,56	83,08	82,52	81,82	83,08	6M	100
25/09/2024	0,65%	0,53	82,52	81,03	81,03	82,60	222K	118

24/09/2024	-0,52%	-0,43	81,99	80,77	80,77	82,25	40K	100
23/09/2024	0,39%	0,32	82,42	82,25	82,10	83,43	562K	231
20/09/2024	2,83%	2,26	82,10	80,00	79,96	82,10	2M	141
19/09/2024	0,43%	0,34	79,84	79,99	78,86	79,99	93K	97
18/09/2024	-1,14%	-0,92	79,50	80,42	79,00	80,80	145K	115
17/09/2024	-1,65%	-1,35	80,42	82,48	80,40	82,48	407K	134
16/09/2024	-0,40%	-0,33	81,77	82,21	81,25	82,65	118K	130
13/09/2024	-0,06%	-0,05	82,10	81,85	81,60	82,45	251K	125
12/09/2024	0,42%	0,34	82,15	82,19	81,60	82,37	95K	94
11/09/2024	-0,52%	-0,43	81,81	82,11	80,56	82,16	100K	142
10/09/2024	1,08%	0,88	82,24	80,29	80,29	82,98	570K	166
09/09/2024	0,10%	0,08	81,36	81,28	80,83	81,85	85K	129
06/09/2024	1,61%	1,29	81,28	80,79	79,54	81,68	464K	166
05/09/2024	-0,76%	-0,61	79,99	81,23	79,83	81,23	371K	95
04/09/2024	0,85%	0,68	80,60	79,52	79,52	81,32	112K	140
03/09/2024	-1,85%	-1,51	79,92	81,23	79,84	81,27	1M	762
02/09/2024	1,21%	0,97	81,43	81,24	81,23	83,93	302K	146
30/08/2024	-0,59%	-0,48	80,46	81,70	80,46	83,00	593K	329
29/08/2024	1,28%	1,02	80,94	79,36	79,36	81,50	307K	118
28/08/2024	0,50%	0,40	79,92	80,32	79,17	80,51	159K	117
27/08/2024	0,84%	0,66	79,52	78,87	78,87	79,88	71K	81
26/08/2024	-0,28%	-0,22	78,86	79,08	78,72	80,20	439K	137
23/08/2024	-2,36%	-1,91	79,08	80,99	78,96	80,99	293K	122
22/08/2024	2,26%	1,79	80,99	80,05	80,00	80,99	354K	140
21/08/2024	1,33%	1,04	79,20	76,59	76,59	79,65	133K	144
20/08/2024	0,21%	0,16	78,16	78,20	77,88	79,26	117K	170
19/08/2024	2,30%	1,75	78,00	76,25	76,24	78,00	193K	159
16/08/2024	0,53%	0,40	76,25	75,85	74,52	76,57	172K	134
15/08/2024	1,98%	1,47	75,85	74,38	74,20	75,85	136K	131
14/08/2024	0,99%	0,73	74,38	73,65	73,22	74,38	50K	97
13/08/2024	-1,01%	-0,75	73,65	74,45	73,43	74,66	118K	115
12/08/2024	0,27%	0,20	74,40	74,90	72,87	74,90	108K	162
09/08/2024	-2,16%	-1,64	74,20	75,68	73,49	75,68	140K	136
08/08/2024	1,13%	0,85	75,84	75,75	75,41	76,75	63K	106
07/08/2024	-1,54%	-1,17	74,99	75,90	74,99	76,80	59K	100
06/08/2024	-1,14%	-0,88	76,16	75,49	75,49	77,28	523K	136
05/08/2024	-2,49%	-1,97	77,04	77,42	76,77	80,40	944K	266
02/08/2024	2,70%	2,08	79,01	77,69	76,80	79,04	281K	196
01/08/2024	2,40%	1,80	76,93	75,70	74,34	77,07	440K	606
31/07/2024	-0,36%	-0,27	75,13	75,60	74,27	75,68	361K	198
30/07/2024	2,86%	2,10	75,40	73,89	73,36	75,40	618K	121
29/07/2024	3,96%	2,79	73,30	69,98	69,98	74,40	1M	1.071
26/07/2024	-0,79%	-0,56	70,51	71,30	70,51	71,73	283K	118
25/07/2024	-1,39%	-1,00	71,07	71,16	70,64	72,32	99K	93
24/07/2024	1,79%	1,27	72,07	70,95	69,38	72,07	312K	170
23/07/2024	-1,82%	-1,31	70,80	72,11	70,80	72,62	325K	138
22/07/2024	0,68%	0,49	72,11	71,77	71,43	72,27	212K	111
19/07/2024	-1,15%	-0,83	71,62	72,58	70,86	72,58	50K	107
18/07/2024	1,73%	1,23	72,45	71,50	71,50	72,66	1M	156
17/07/2024	2,67%	1,85	71,22	70,10	70,10	71,72	948K	194
16/07/2024	0,86%	0,59	69,37	68,00	67,85	69,88	512K	158
15/07/2024	-1,31%	-0,91	68,78	69,23	68,59	69,65	226K	145
12/07/2024	0,88%	0,61	69,69	69,08	68,76	69,74	64K	115
11/07/2024	1,84%	1,25	69,08	68,04	67,65	69,45	535K	125
10/07/2024	1,25%	0,84	67,83	66,79	66,26	67,83	280K	140
09/07/2024	-1,34%	-0,91	66,99	68,04	66,25	68,04	871K	274
08/07/2024	-1,67%	-1,15	67,90	69,15	67,75	69,35	785K	201
05/07/2024	-0,36%	-0,25	69,05	69,30	68,43	69,30	245K	176
04/07/2024	-0,36%	-0,25	69,30	69,55	69,30	70,00	150K	104
03/07/2024	-1,08%	-0,76	69,55	70,00	69,50	70,24	276K	148
02/07/2024	-0,62%	-0,44	70,31	70,01	70,01	70,95	326K	103
01/07/2024	-0,58%	-0,41	70,75	71,49	69,85	71,49	505K	165
28/06/2024	0,06%	0,04	71,16	71,12	70,52	72,20	246K	186
27/06/2024	-0,11%	-0,08	71,12	71,20	70,70	71,30	216K	75
26/06/2024	1,74%	1,22	71,20	70,51	70,10	71,27	148K	134
25/06/2024	0,23%	0,16	69,98	70,43	69,59	70,50	293K	116
24/06/2024	-1,20%	-0,85	69,82	70,82	69,50	70,82	275K	95
21/06/2024	1,98%	1,37	70,67	69,30	68,95	71,05	774K	212
20/06/2024	1,32%	0,90	69,30	68,39	67,72	69,52	461K	138
19/06/2024	0,78%	0,53	68,40	67,18	67,18	68,54	57K	77
18/06/2024	-0,96%	-0,66	67,87	68,54	67,51	68,95	313K	87
17/06/2024	1,06%	0,72	68,53	67,81	67,81	68,87	58K	88
14/06/2024	-0,28%	-0,19	67,81	68,14	67,31	68,39	741K	223
13/06/2024	-1,48%	-1,02	68,00	68,52	67,64	68,90	190K	103
12/06/2024	1,05%	0,72	69,02	68,44	68,07	69,33	303K	108
11/06/2024	0,38%	0,26	68,30	67,32	67,32	68,30	69K	133
10/06/2024	0,04%	0,03	68,04	68,15	67,83	69,20	218K	251
07/06/2024	-0,61%	-0,42	68,01	68,88	67,81	68,90	259K	101
06/06/2024	-0,64%	-0,44	68,43	69,08	68,06	69,08	132K	75
05/06/2024	-0,92%	-0,64	68,87	69,55	68,50	69,55	2M	1.529
04/06/2024	2,43%	1,65	69,51	67,86	67,86	69,74	331K	138
03/06/2024	-0,80%	-0,55	67,86	67,70	67,20	67,96	571K	169
31/05/2024	5,08%	3,31	68,41	65,24	65,24	69,00	153K	139
29/05/2024	-0,15%	-0,10	65,10	65,20	65,09	66,24	124K	106
28/05/2024	-2,69%	-1,80	65,20	66,99	65,20	66,99	2M	174
27/05/2024	0,39%	0,26	67,00	66,74	66,00	67,29	15K	48
24/05/2024	1,11%	0,73	66,74	66,48	66,29	67,27	212K	84
23/05/2024	-3,68%	-2,52	66,01	68,43	66,01	68,43	423K	151
22/05/2024	0,78%	0,53	68,53	68,18	68,18	68,74	112K	120
21/05/2024	0,19%	0,13	68,00	68,17	68,00	68,55	329K	104
20/05/2024	-1,87%	-1,29	67,87	69,31	67,87	70,01	596K	133
17/05/2024	-1,52%	-1,07	69,16	69,50	69,16	70,28	188K	69
16/05/2024	-0,27%	-0,19	70,23	70,57	70,00	70,70	79K	72
15/05/2024	1,47%	1,02	70,42	69,55	69,55	70,53	325K	76
14/05/2024	-0,91%	-0,64	69,40	70,04	68,97	70,04	152K	85
13/05/2024	-1,44%	-1,02	70,04	71,05	69,93	71,05	155K	90
10/05/2024	3,08%	2,12	71,06	69,08	68,80	71,06	370K	131
09/05/2024	0,69%	0,47	68,94	68,81	68,81	69,30	76K	114
08/05/2024	0,94%	0,64	68,47	67,85	67,83	68,52	112K	86
07/05/2024	-0,79%	-0,54	67,83	68,81	67,70	68,81	230K	133
06/05/2024	-0,13%	-0,09	68,37	68,47	68,31	69,02	555K	147
03/05/2024	-2,27%	-1,59	68,46	70,05	68,25	70,05	532K	146
02/05/2024	-1,30%	-0,92	70,05	71,10	69,79	71,10	1M	1.770
30/04/2024	1,21%	0,85	70,97	70,13	67,76	71,60	215K	135
29/04/2024	0,06%	0,04	70,12	70,23	69,73	70,60	534K	408
26/04/2024	-1,82%	-1,30	70,08	70,92	69,57	70,92	191K	75
25/04/2024	0,38%	0,27	71,38	71,20	71,13	72,10	143K	76
24/04/2024	0,11%	0,08	71,11	70,50	70,31	71,15	140K	99
23/04/2024	-0,42%	-0,30	71,03	71,05	70,55	71,54	93K	43
22/04/2024	1,09%	0,77	71,33	70,57	70,57	71,50	129K	76
19/04/2024	-0,59%	-0,42	70,56	70,50	70,45	71,20	266K	55
18/04/2024	0,50%	0,35	70,98	70,63	70,63	71,18	124K	78
17/04/2024	0,83%	0,58	70,63	69,51	69,50	70,63	240K	75
16/04/2024	1,67%	1,15	70,05	68,90	68,90	70,30	264K	99
15/04/2024	0,64%	0,44	68,90	68,70	68,70	69,60	229K	193
12/04/2024	0,00%	0,00	68,46	68,60	68,34	68,85	105K	129
11/04/2024	0,45%	0,31	68,46	68,14	67,98	68,61	37K	77
10/04/2024	1,04%	0,70	68,15	67,46	67,22	68,18	113K	144
09/04/2024	0,42%	0,28	67,45	66,86	66,59	67,50	117K	95
08/04/2024	-0,71%	-0,48	67,17	67,00	66,95	67,83	187K	138
05/04/2024	-0,51%	-0,35	67,65	68,00	67,44	68,39	276K	130
04/04/2024	-1,83%	-1,27	68,00	69,27	68,00	69,69	238K	114
03/04/2024	-1,37%	-0,96	69,27	70,38	69,27	70,53	202K	97
02/04/2024	-0,72%	-0,51	70,23	70,49	70,04	70,54	37K	83
01/04/2024	0,17%	0,12	70,74	70,70	70,23	71,00	83K	131
28/03/2024	0,74%	0,52	70,62	69,57	69,57	70,77	73K	67
27/03/2024	-	-	70,10	69,73	69,48	70,10	168K	137

Date,Open,High,Low,Close,Volume
03-Oct-24,83.45,83.54,82.72,82.89,89023
02-Oct-24,81.99,83.40,81.44,83.40,116630
01-Oct-24,83.39,83.39,82.24,82.72,1003277
30-Sep-24,83.08,83.40,82.48,83.40,4639442
27-Sep-24,81.78,83.50,81.78,83.50,1048506
26-Sep-24,82.52,83.08,81.82,83.08,5660538
25-Sep-24,81.03,82.60,81.03,82.52,221886
24-Sep-24,80.77,82.25,80.77,81.99,39877
23-Sep-24,82.25,83.43,82.10,82.42,562089
20-Sep-24,80.00,82.10,79.96,82.10,1598242
19-Sep-24,79.99,79.99,78.86,79.84,93284
18-Sep-24,80.42,80.80,79.00,79.50,144558
17-Sep-24,82.48,82.48,80.40,80.42,407429
16-Sep-24,82.21,82.65,81.25,81.77,117914
13-Sep-24,81.85,82.45,81.60,82.10,251184
12-Sep-24,82.19,82.37,81.60,82.15,94910
11-Sep-24,82.11,82.16,80.56,81.81,99676
10-Sep-24,80.29,82.98,80.29,82.24,569816
09-Sep-24,81.28,81.85,80.83,81.36,85079
06-Sep-24,80.79,81.68,79.54,81.28,463866
05-Sep-24,81.23,81.23,79.83,79.99,370671
04-Sep-24,79.52,81.32,79.52,80.60,111687
03-Sep-24,81.23,81.27,79.84,79.92,1431722
02-Sep-24,81.24,83.93,81.23,81.43,301611
30-Aug-24,81.70,83.00,80.46,80.46,593211
29-Aug-24,79.36,81.50,79.36,80.94,306951
28-Aug-24,80.32,80.51,79.17,79.92,158670
27-Aug-24,78.87,79.88,78.87,79.52,70540
26-Aug-24,79.08,80.20,78.72,78.86,438657
23-Aug-24,80.99,80.99,78.96,79.08,293190
22-Aug-24,80.05,80.99,80.00,80.99,353952
21-Aug-24,76.59,79.65,76.59,79.20,133391
20-Aug-24,78.20,79.26,77.88,78.16,116648
19-Aug-24,76.25,78.00,76.24,78.00,192971
16-Aug-24,75.85,76.57,74.52,76.25,171734
15-Aug-24,74.38,75.85,74.20,75.85,135940
14-Aug-24,73.65,74.38,73.22,74.38,49932
13-Aug-24,74.45,74.66,73.43,73.65,117746
12-Aug-24,74.90,74.90,72.87,74.40,107808
09-Aug-24,75.68,75.68,73.49,74.20,140385
08-Aug-24,75.75,76.75,75.41,75.84,63464
07-Aug-24,75.90,76.80,74.99,74.99,58862
06-Aug-24,75.49,77.28,75.49,76.16,523431
05-Aug-24,77.42,80.40,76.77,77.04,943786
02-Aug-24,77.69,79.04,76.80,79.01,281253
01-Aug-24,75.70,77.07,74.34,76.93,440238
31-Jul-24,75.60,75.68,74.27,75.13,360977
30-Jul-24,73.89,75.40,73.36,75.40,618055
29-Jul-24,69.98,74.40,69.98,73.30,1126111
26-Jul-24,71.30,71.73,70.51,70.51,283435
25-Jul-24,71.16,72.32,70.64,71.07,99360
24-Jul-24,70.95,72.07,69.38,72.07,312129
23-Jul-24,72.11,72.62,70.80,70.80,324911
22-Jul-24,71.77,72.27,71.43,72.11,211813
19-Jul-24,72.58,72.58,70.86,71.62,50008
18-Jul-24,71.50,72.66,71.50,72.45,1070178
17-Jul-24,70.10,71.72,70.10,71.22,948069
16-Jul-24,68.00,69.88,67.85,69.37,511844
15-Jul-24,69.23,69.65,68.59,68.78,225553
12-Jul-24,69.08,69.74,68.76,69.69,64327
11-Jul-24,68.04,69.45,67.65,69.08,534843
10-Jul-24,66.79,67.83,66.26,67.83,280222
09-Jul-24,68.04,68.04,66.25,66.99,871028
08-Jul-24,69.15,69.35,67.75,67.90,785374
05-Jul-24,69.30,69.30,68.43,69.05,244561
04-Jul-24,69.55,70.00,69.30,69.30,150237
03-Jul-24,70.00,70.24,69.50,69.55,276248
02-Jul-24,70.01,70.95,70.01,70.31,326344
01-Jul-24,71.49,71.49,69.85,70.75,504994
28-Jun-24,71.12,72.20,70.52,71.16,245570
27-Jun-24,71.20,71.30,70.70,71.12,215634
26-Jun-24,70.51,71.27,70.10,71.20,148160
25-Jun-24,70.43,70.50,69.59,69.98,293462
24-Jun-24,70.82,70.82,69.50,69.82,274534
21-Jun-24,69.30,71.05,68.95,70.67,773617
20-Jun-24,68.39,69.52,67.72,69.30,461282
19-Jun-24,67.18,68.54,67.18,68.40,57342
18-Jun-24,68.54,68.95,67.51,67.87,313223
17-Jun-24,67.81,68.87,67.81,68.53,58237
14-Jun-24,68.14,68.39,67.31,67.81,741127
13-Jun-24,68.52,68.90,67.64,68.00,189913
12-Jun-24,68.44,69.33,68.07,69.02,302642
11-Jun-24,67.32,68.30,67.32,68.30,68868
10-Jun-24,68.15,69.20,67.83,68.04,218111
07-Jun-24,68.88,68.90,67.81,68.01,258938
06-Jun-24,69.08,69.08,68.06,68.43,132217
05-Jun-24,69.55,69.55,68.50,68.87,2353808
04-Jun-24,67.86,69.74,67.86,69.51,330925
03-Jun-24,67.70,67.96,67.20,67.86,571030
31-May-24,65.24,69.00,65.24,68.41,153402
29-May-24,65.20,66.24,65.09,65.10,123909
28-May-24,66.99,66.99,65.20,65.20,1877211
27-May-24,66.74,67.29,66.00,67.00,14672
24-May-24,66.48,67.27,66.29,66.74,212388
23-May-24,68.43,68.43,66.01,66.01,422834
22-May-24,68.18,68.74,68.18,68.53,112301
21-May-24,68.17,68.55,68.00,68.00,328832
20-May-24,69.31,70.01,67.87,67.87,595766
17-May-24,69.50,70.28,69.16,69.16,188411
16-May-24,70.57,70.70,70.00,70.23,79119
15-May-24,69.55,70.53,69.55,70.42,325138
14-May-24,70.04,70.04,68.97,69.40,151510
13-May-24,71.05,71.05,69.93,70.04,154573
10-May-24,69.08,71.06,68.80,71.06,370150
09-May-24,68.81,69.30,68.81,68.94,76136
08-May-24,67.85,68.52,67.83,68.47,112314
07-May-24,68.81,68.81,67.70,67.83,230166
06-May-24,68.47,69.02,68.31,68.37,555177
03-May-24,70.05,70.05,68.25,68.46,532198
02-May-24,71.10,71.10,69.79,70.05,1194484
30-Apr-24,70.13,71.60,67.76,70.97,215447
29-Apr-24,70.23,70.60,69.73,70.12,534327
26-Apr-24,70.92,70.92,69.57,70.08,190733
25-Apr-24,71.20,72.10,71.13,71.38,142750
24-Apr-24,70.50,71.15,70.31,71.11,140425
23-Apr-24,71.05,71.54,70.55,71.03,93018
22-Apr-24,70.57,71.50,70.57,71.33,129163
19-Apr-24,70.50,71.20,70.45,70.56,266298
18-Apr-24,70.63,71.18,70.63,70.98,123509
17-Apr-24,69.51,70.63,69.50,70.63,239644
16-Apr-24,68.90,70.30,68.90,70.05,264340
15-Apr-24,68.70,69.60,68.70,68.90,229277
12-Apr-24,68.60,68.85,68.34,68.46,104796
11-Apr-24,68.14,68.61,67.98,68.46,36706
10-Apr-24,67.46,68.18,67.22,68.15,112836
09-Apr-24,66.86,67.50,66.59,67.45,116667
08-Apr-24,67.00,67.83,66.95,67.17,186653
05-Apr-24,68.00,68.39,67.44,67.65,275936
04-Apr-24,69.27,69.69,68.00,68.00,238354
03-Apr-24,70.38,70.53,69.27,69.27,202338
02-Apr-24,70.49,70.54,70.04,70.23,36703
01-Apr-24,70.70,71.00,70.23,70.74,82943
28-Mar-24,69.57,70.77,69.57,70.62,72811
27-Mar-24,69.73,70.10,69.48,70.10,167730

*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: MCDC34