Cotação atual, histórico e gráfico do papel: MCDC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 26/06/2019 | 0,17% | 0,34 | 197,69 | 197,69 | 197,69 | 197,69 | 356K | 1 |
| 25/06/2019 | 0,94% | 1,83 | 197,35 | 197,35 | 197,35 | 197,35 | 454K | 1 |
| 24/06/2019 | -0,65% | -1,27 | 195,52 | 195,53 | 195,52 | 195,53 | 156K | 2 |
| 21/06/2019 | -0,10% | -0,20 | 196,79 | 196,79 | 196,79 | 196,79 | 157K | 1 |
| 19/06/2019 | 0,91% | 1,78 | 196,99 | 196,99 | 196,99 | 196,99 | 158K | 1 |
| 18/06/2019 | -1,95% | -3,88 | 195,21 | 197,34 | 195,21 | 197,34 | 1M | 2 |
| 17/06/2019 | -0,32% | -0,64 | 199,09 | 199,09 | 199,09 | 199,09 | 239K | 1 |
| 14/06/2019 | 1,44% | 2,83 | 199,73 | 199,73 | 199,73 | 199,73 | 140K | 1 |
| 13/06/2019 | -0,13% | -0,25 | 196,90 | 196,90 | 196,90 | 196,90 | 158K | 1 |
| 12/06/2019 | 1,34% | 2,60 | 197,15 | 197,15 | 197,15 | 197,15 | 177K | 1 |
| 11/06/2019 | -0,22% | -0,43 | 194,55 | 194,55 | 194,55 | 194,55 | 214K | 1 |
| 10/06/2019 | -2,13% | -4,25 | 194,98 | 194,98 | 194,98 | 194,98 | 643K | 1 |
| 07/06/2019 | 1,52% | 2,99 | 199,23 | 199,23 | 199,23 | 199,23 | 40K | 1 |
| 06/06/2019 | 0,73% | 1,42 | 196,24 | 196,24 | 196,24 | 196,24 | 196K | 1 |
| 05/06/2019 | 0,97% | 1,87 | 194,82 | 195,51 | 194,82 | 195,51 | 274K | 3 |
| 04/06/2019 | -0,16% | -0,30 | 192,95 | 192,95 | 192,95 | 192,95 | 289K | 1 |
| 03/06/2019 | -0,74% | -1,44 | 193,25 | 192,61 | 192,61 | 193,25 | 270K | 2 |
| 31/05/2019 | -1,11% | -2,18 | 194,69 | 194,69 | 194,69 | 194,69 | 58K | 1 |
| 30/05/2019 | 1,21% | 2,35 | 196,87 | 196,87 | 196,87 | 196,87 | 335K | 1 |
| 29/05/2019 | -2,00% | -3,96 | 194,52 | 194,52 | 194,52 | 194,52 | 97K | 1 |
| 28/05/2019 | -0,14% | -0,28 | 198,48 | 200,00 | 198,48 | 200,00 | 219K | 4 |
| 24/05/2019 | -1,08% | -2,17 | 198,76 | 198,76 | 198,76 | 198,76 | 278K | 1 |
| 23/05/2019 | -0,74% | -1,49 | 200,93 | 200,93 | 200,93 | 200,93 | 80K | 1 |
| 22/05/2019 | -0,14% | -0,28 | 202,42 | 202,42 | 202,42 | 202,42 | 81K | 1 |
| 21/05/2019 | -0,25% | -0,51 | 202,70 | 202,70 | 202,70 | 202,70 | 101K | 1 |
| 20/05/2019 | -1,58% | -3,27 | 203,21 | 205,49 | 203,21 | 205,49 | 183K | 3 |
| 17/05/2019 | 2,27% | 4,58 | 206,48 | 206,48 | 206,48 | 206,48 | 62K | 1 |
| 16/05/2019 | 1,46% | 2,90 | 201,90 | 201,90 | 201,90 | 201,90 | 202K | 1 |
| 15/05/2019 | -0,35% | -0,69 | 199,00 | 199,00 | 199,00 | 199,00 | 20K | 1 |
| 14/05/2019 | 1,06% | 2,09 | 199,69 | 198,07 | 198,07 | 199,69 | 258K | 2 |
| 13/05/2019 | 0,36% | 0,71 | 197,60 | 198,09 | 197,60 | 198,09 | 990K | 3 |
| 10/05/2019 | 1,24% | 2,41 | 196,89 | 199,67 | 196,89 | 199,67 | 298K | 6 |
| 09/05/2019 | -0,68% | -1,33 | 194,48 | 194,48 | 194,48 | 194,48 | 58K | 1 |
| 07/05/2019 | -0,41% | -0,80 | 195,81 | 196,67 | 195,81 | 196,67 | 235K | 2 |
| 06/05/2019 | 1,03% | 2,00 | 196,61 | 196,61 | 196,61 | 196,61 | 98K | 1 |
| 03/05/2019 | 0,89% | 1,72 | 194,61 | 193,00 | 193,00 | 195,10 | 195K | 3 |
| 02/05/2019 | -0,47% | -0,92 | 192,89 | 192,89 | 192,89 | 192,89 | 154K | 1 |
| 30/04/2019 | 0,16% | 0,30 | 193,81 | 196,19 | 193,81 | 196,19 | 213K | 2 |
| 29/04/2019 | -0,30% | -0,59 | 193,51 | 194,43 | 193,51 | 195,46 | 545K | 3 |
| 26/04/2019 | -0,80% | -1,57 | 194,10 | 194,10 | 194,10 | 194,10 | 136K | 1 |
| 25/04/2019 | -0,71% | -1,39 | 195,67 | 198,40 | 195,67 | 198,40 | 197K | 3 |
| 24/04/2019 | 2,94% | 5,63 | 197,06 | 197,06 | 197,06 | 197,06 | 315K | 1 |
| 23/04/2019 | 0,02% | 0,03 | 191,43 | 191,79 | 191,43 | 191,79 | 1M | 2 |
| 22/04/2019 | 0,31% | 0,59 | 191,40 | 190,52 | 190,52 | 191,40 | 134K | 2 |
| 18/04/2019 | 1,90% | 3,55 | 190,81 | 190,81 | 190,81 | 190,81 | 172K | 1 |
| 16/04/2019 | 0,38% | 0,70 | 187,26 | 187,26 | 187,26 | 187,26 | 94K | 1 |
| 15/04/2019 | 0,34% | 0,63 | 186,56 | 186,19 | 186,19 | 186,56 | 130K | 2 |
| 12/04/2019 | 2,83% | 5,12 | 185,93 | 185,93 | 185,93 | 185,93 | 74K | 1 |
| 10/04/2019 | -0,99% | -1,80 | 180,81 | 180,81 | 180,81 | 180,81 | 199K | 1 |
| 09/04/2019 | -0,20% | -0,36 | 182,61 | 183,12 | 182,61 | 183,12 | 110K | 3 |
| 08/04/2019 | -1,18% | -2,18 | 182,97 | 182,97 | 182,97 | 182,97 | 238K | 1 |
| 05/04/2019 | 1,75% | 3,19 | 185,15 | 185,15 | 185,15 | 185,15 | 19K | 1 |
| 04/04/2019 | 0,17% | 0,30 | 181,96 | 186,11 | 181,96 | 186,11 | 529K | 9 |
| 02/04/2019 | -0,49% | -0,89 | 181,66 | 179,10 | 179,10 | 181,66 | 127K | 2 |
| 01/04/2019 | -1,92% | -3,57 | 182,55 | 182,47 | 182,47 | 182,55 | 2M | 2 |
| 29/03/2019 | 0,73% | 1,35 | 186,12 | 186,12 | 186,12 | 186,12 | 93K | 1 |
| 28/03/2019 | -1,35% | -2,53 | 184,77 | 183,15 | 183,15 | 185,85 | 314K | 3 |
| 27/03/2019 | 4,86% | 8,68 | 187,30 | 187,30 | 187,30 | 187,30 | 75K | 1 |
| 26/03/2019 | -1,98% | -3,61 | 178,62 | 180,98 | 178,62 | 180,98 | 90K | 2 |
| 22/03/2019 | 3,30% | 5,83 | 182,23 | 181,04 | 181,04 | 184,87 | 637K | 6 |
| 21/03/2019 | 2,02% | 3,50 | 176,40 | 176,00 | 175,40 | 176,40 | 211K | 5 |
| 20/03/2019 | -0,33% | -0,58 | 172,90 | 172,91 | 172,90 | 172,91 | 121K | 2 |
| 19/03/2019 | -0,51% | -0,89 | 173,48 | 173,48 | 173,48 | 173,48 | 104K | 1 |
| 18/03/2019 | -0,60% | -1,05 | 174,37 | 175,99 | 174,37 | 175,99 | 157K | 2 |
| 15/03/2019 | 0,13% | 0,23 | 175,42 | 175,42 | 175,42 | 175,42 | 53K | 1 |
| 14/03/2019 | 0,94% | 1,63 | 175,19 | 175,19 | 175,19 | 175,19 | 105K | 1 |
| 13/03/2019 | 0,40% | 0,70 | 173,56 | 173,56 | 173,56 | 173,56 | 104K | 1 |
| 12/03/2019 | -0,72% | -1,25 | 172,86 | 172,86 | 172,86 | 172,86 | 363K | 1 |
| 11/03/2019 | -0,68% | -1,19 | 174,11 | 174,11 | 174,11 | 174,11 | 226K | 1 |
| 07/03/2019 | 0,19% | 0,33 | 175,30 | 175,30 | 175,30 | 175,30 | 35K | 1 |
| 06/03/2019 | 2,08% | 3,57 | 174,97 | 174,97 | 174,97 | 174,97 | 35K | 1 |
| 27/02/2019 | -0,23% | -0,39 | 171,40 | 171,31 | 171,31 | 171,40 | 240K | 5 |
| 25/02/2019 | 0,46% | 0,78 | 171,79 | 171,79 | 171,79 | 171,79 | 773K | 1 |
| 22/02/2019 | -0,36% | -0,62 | 171,01 | 171,01 | 171,01 | 171,01 | 239K | 1 |
| 21/02/2019 | 2,34% | 3,93 | 171,63 | 170,68 | 170,68 | 171,63 | 514K | 2 |
| 20/02/2019 | 0,60% | 1,00 | 167,70 | 167,70 | 167,70 | 167,70 | 101K | 1 |
| 15/02/2019 | 1,50% | 2,46 | 166,70 | 165,33 | 165,33 | 166,70 | 248K | 2 |
| 14/02/2019 | 1,35% | 2,18 | 164,24 | 164,24 | 164,24 | 164,24 | 181K | 1 |
| 12/02/2019 | -0,55% | -0,89 | 162,06 | 162,06 | 162,06 | 162,06 | 227K | 1 |
| 11/02/2019 | 0,25% | 0,40 | 162,95 | 164,79 | 162,95 | 164,79 | 115K | 2 |
| 08/02/2019 | 0,01% | 0,02 | 162,55 | 162,55 | 162,55 | 162,55 | 358K | 1 |
| 05/02/2019 | 1,03% | 1,65 | 162,53 | 162,53 | 162,53 | 162,53 | 114K | 1 |
| 04/02/2019 | -0,93% | -1,51 | 160,88 | 160,88 | 160,88 | 160,88 | 32K | 1 |
| 01/02/2019 | -2,49% | -4,14 | 162,39 | 163,67 | 162,39 | 163,67 | 2M | 3 |
| 31/01/2019 | -1,95% | -3,31 | 166,53 | 164,16 | 164,16 | 166,53 | 482K | 2 |
| 30/01/2019 | 1,17% | 1,97 | 169,84 | 169,84 | 169,84 | 169,84 | 204K | 1 |
| 29/01/2019 | -2,33% | -4,01 | 167,87 | 167,87 | 167,87 | 167,87 | 34K | 1 |
| 28/01/2019 | -2,53% | -4,46 | 171,88 | 172,86 | 171,88 | 172,86 | 535K | 2 |
| 24/01/2019 | 1,30% | 2,27 | 176,34 | 175,54 | 175,23 | 176,34 | 316K | 3 |
| 23/01/2019 | -0,09% | -0,16 | 174,07 | 174,07 | 174,07 | 174,07 | 139K | 1 |
Date,Open,High,Low,Close,Volume
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-19,197.69,197.69,197.69,197.69,355842
25-Jun-19,197.35,197.35,197.35,197.35,453905
24-Jun-19,195.53,195.53,195.52,195.52,156423
21-Jun-19,196.79,196.79,196.79,196.79,157432
19-Jun-19,196.99,196.99,196.99,196.99,157592
18-Jun-19,197.34,197.34,195.21,195.21,1152804
17-Jun-19,199.09,199.09,199.09,199.09,238908
14-Jun-19,199.73,199.73,199.73,199.73,139811
13-Jun-19,196.90,196.90,196.90,196.90,157520
12-Jun-19,197.15,197.15,197.15,197.15,177435
11-Jun-19,194.55,194.55,194.55,194.55,214005
10-Jun-19,194.98,194.98,194.98,194.98,643434
07-Jun-19,199.23,199.23,199.23,199.23,39846
06-Jun-19,196.24,196.24,196.24,196.24,196240
05-Jun-19,195.51,195.51,194.82,194.82,273576
04-Jun-19,192.95,192.95,192.95,192.95,289425
03-Jun-19,192.61,193.25,192.61,193.25,269782
31-May-19,194.69,194.69,194.69,194.69,58407
30-May-19,196.87,196.87,196.87,196.87,334679
29-May-19,194.52,194.52,194.52,194.52,97260
28-May-19,200.00,200.00,198.48,198.48,219219
24-May-19,198.76,198.76,198.76,198.76,278264
23-May-19,200.93,200.93,200.93,200.93,80372
22-May-19,202.42,202.42,202.42,202.42,80968
21-May-19,202.70,202.70,202.70,202.70,101350
20-May-19,205.49,205.49,203.21,203.21,183155
17-May-19,206.48,206.48,206.48,206.48,61944
16-May-19,201.90,201.90,201.90,201.90,201900
15-May-19,199.00,199.00,199.00,199.00,19900
14-May-19,198.07,199.69,198.07,199.69,258463
13-May-19,198.09,198.09,197.60,197.60,989741
10-May-19,199.67,199.67,196.89,196.89,298115
09-May-19,194.48,194.48,194.48,194.48,58344
07-May-19,196.67,196.67,195.81,195.81,235058
06-May-19,196.61,196.61,196.61,196.61,98305
03-May-19,193.00,195.10,193.00,194.61,194694
02-May-19,192.89,192.89,192.89,192.89,154312
30-Apr-19,196.19,196.19,193.81,193.81,213429
29-Apr-19,194.43,195.46,193.51,193.51,545224
26-Apr-19,194.10,194.10,194.10,194.10,135870
25-Apr-19,198.40,198.40,195.67,195.67,196537
24-Apr-19,197.06,197.06,197.06,197.06,315296
23-Apr-19,191.79,191.79,191.43,191.43,1246167
22-Apr-19,190.52,191.40,190.52,191.40,133892
18-Apr-19,190.81,190.81,190.81,190.81,171729
16-Apr-19,187.26,187.26,187.26,187.26,93630
15-Apr-19,186.19,186.56,186.19,186.56,130407
12-Apr-19,185.93,185.93,185.93,185.93,74372
10-Apr-19,180.81,180.81,180.81,180.81,198891
09-Apr-19,183.12,183.12,182.61,182.61,109725
08-Apr-19,182.97,182.97,182.97,182.97,237861
05-Apr-19,185.15,185.15,185.15,185.15,18515
04-Apr-19,186.11,186.11,181.96,181.96,528514
02-Apr-19,179.10,181.66,179.10,181.66,126906
01-Apr-19,182.47,182.55,182.47,182.55,1569458
29-Mar-19,186.12,186.12,186.12,186.12,93060
28-Mar-19,183.15,185.85,183.15,184.77,314217
27-Mar-19,187.30,187.30,187.30,187.30,74920
26-Mar-19,180.98,180.98,178.62,178.62,89546
22-Mar-19,181.04,184.87,181.04,182.23,636879
21-Mar-19,176.00,176.40,175.40,176.40,211040
20-Mar-19,172.91,172.91,172.90,172.90,121035
19-Mar-19,173.48,173.48,173.48,173.48,104088
18-Mar-19,175.99,175.99,174.37,174.37,157257
15-Mar-19,175.42,175.42,175.42,175.42,52626
14-Mar-19,175.19,175.19,175.19,175.19,105114
13-Mar-19,173.56,173.56,173.56,173.56,104136
12-Mar-19,172.86,172.86,172.86,172.86,363006
11-Mar-19,174.11,174.11,174.11,174.11,226343
07-Mar-19,175.30,175.30,175.30,175.30,35060
06-Mar-19,174.97,174.97,174.97,174.97,34994
27-Feb-19,171.31,171.40,171.31,171.40,239933
25-Feb-19,171.79,171.79,171.79,171.79,773055
22-Feb-19,171.01,171.01,171.01,171.01,239414
21-Feb-19,170.68,171.63,170.68,171.63,514130
20-Feb-19,167.70,167.70,167.70,167.70,100620
15-Feb-19,165.33,166.70,165.33,166.70,248269
14-Feb-19,164.24,164.24,164.24,164.24,180664
12-Feb-19,162.06,162.06,162.06,162.06,226884
11-Feb-19,164.79,164.79,162.95,162.95,115169
08-Feb-19,162.55,162.55,162.55,162.55,357610
05-Feb-19,162.53,162.53,162.53,162.53,113771
04-Feb-19,160.88,160.88,160.88,160.88,32176
01-Feb-19,163.67,163.67,162.39,162.39,1827064
31-Jan-19,164.16,166.53,164.16,166.53,481989
30-Jan-19,169.84,169.84,169.84,169.84,203808
29-Jan-19,167.87,167.87,167.87,167.87,33574
28-Jan-19,172.86,172.86,171.88,171.88,535180
24-Jan-19,175.54,176.34,175.23,176.34,315778
23-Jan-19,174.07,174.07,174.07,174.07,139256
22-Jan-19,174.13,174.23,174.13,174.23,139256
18-Jan-19,169.73,171.09,169.73,171.09,139256
17-Jan-19,167.99,167.99,167.99,167.99,139256
16-Jan-19,168.01,168.01,168.01,168.01,139256
14-Jan-19,167.14,167.14,167.14,167.14,139256
11-Jan-19,168.05,168.05,167.92,167.92,139256
10-Jan-19,169.12,169.12,167.82,167.82,139256
09-Jan-19,166.10,166.69,166.10,166.69,139256
08-Jan-19,167.82,167.82,166.91,166.91,139256
07-Jan-19,169.11,169.11,169.11,169.11,139256
04-Jan-19,166.85,166.85,166.85,166.85,139256
03-Jan-19,164.27,164.27,164.27,164.27,139256
02-Jan-19,169.78,169.78,167.50,168.00,139256
26-Dec-18,168.89,168.89,166.96,166.96,139256
21-Dec-18,172.90,172.90,170.70,170.70,139256
20-Dec-18,172.00,172.00,168.05,168.05,139256
19-Dec-18,175.56,175.56,175.56,175.56,139256
18-Dec-18,176.76,176.76,176.76,176.76,139256
17-Dec-18,176.85,176.85,176.85,176.85,139256
14-Dec-18,180.34,180.34,180.34,180.34,139256
13-Dec-18,180.18,180.18,179.97,179.97,139256
12-Dec-18,175.76,177.80,175.76,177.80,139256
10-Dec-18,179.71,179.71,179.71,179.71,139256
07-Dec-18,178.03,178.03,178.03,178.03,139256
04-Dec-18,179.22,179.22,179.22,179.22,139256
03-Dec-18,177.62,177.62,177.62,177.62,139256
30-Nov-18,179.66,179.66,179.66,179.66,139256
27-Nov-18,177.00,179.00,177.00,179.00,139256
23-Nov-18,172.65,175.60,172.65,174.27,139256
19-Nov-18,175.87,175.87,175.87,175.87,139256
16-Nov-18,174.29,174.29,174.29,174.29,139256
13-Nov-18,176.27,176.27,176.27,176.27,139256
12-Nov-18,176.08,176.08,173.18,173.18,139256
*exoneração de responsabilidade