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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,197.69,197.69,197.69,197.69,355842
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-19,186.11,186.11,181.96,181.96,18515
02-Apr-19,179.10,181.66,179.10,181.66,18515
01-Apr-19,182.47,182.55,182.47,182.55,18515
29-Mar-19,186.12,186.12,186.12,186.12,18515
28-Mar-19,183.15,185.85,183.15,184.77,18515
27-Mar-19,187.30,187.30,187.30,187.30,18515
26-Mar-19,180.98,180.98,178.62,178.62,18515
22-Mar-19,181.04,184.87,181.04,182.23,18515
21-Mar-19,176.00,176.40,175.40,176.40,18515
20-Mar-19,172.91,172.91,172.90,172.90,18515
19-Mar-19,173.48,173.48,173.48,173.48,18515
18-Mar-19,175.99,175.99,174.37,174.37,18515
15-Mar-19,175.42,175.42,175.42,175.42,18515
14-Mar-19,175.19,175.19,175.19,175.19,18515
13-Mar-19,173.56,173.56,173.56,173.56,18515
12-Mar-19,172.86,172.86,172.86,172.86,18515
11-Mar-19,174.11,174.11,174.11,174.11,18515
07-Mar-19,175.30,175.30,175.30,175.30,18515
06-Mar-19,174.97,174.97,174.97,174.97,18515
27-Feb-19,171.31,171.40,171.31,171.40,18515
25-Feb-19,171.79,171.79,171.79,171.79,18515
22-Feb-19,171.01,171.01,171.01,171.01,18515
21-Feb-19,170.68,171.63,170.68,171.63,18515
20-Feb-19,167.70,167.70,167.70,167.70,18515
15-Feb-19,165.33,166.70,165.33,166.70,18515
14-Feb-19,164.24,164.24,164.24,164.24,18515
12-Feb-19,162.06,162.06,162.06,162.06,18515
11-Feb-19,164.79,164.79,162.95,162.95,18515
08-Feb-19,162.55,162.55,162.55,162.55,18515
05-Feb-19,162.53,162.53,162.53,162.53,18515
04-Feb-19,160.88,160.88,160.88,160.88,18515
01-Feb-19,163.67,163.67,162.39,162.39,18515
31-Jan-19,164.16,166.53,164.16,166.53,18515
*exoneração de responsabilidade