Cotação atual, histórico e gráfico do papel: MCDC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 22/01/2019 | 1,84% | 3,14 | 174,23 | 174,13 | 174,13 | 174,23 | 662K | 2 |
| 18/01/2019 | 1,85% | 3,10 | 171,09 | 169,73 | 169,73 | 171,09 | 120K | 2 |
| 17/01/2019 | -0,01% | -0,02 | 167,99 | 167,99 | 167,99 | 167,99 | 34K | 1 |
| 16/01/2019 | 0,52% | 0,87 | 168,01 | 168,01 | 168,01 | 168,01 | 202K | 1 |
| 14/01/2019 | -0,46% | -0,78 | 167,14 | 167,14 | 167,14 | 167,14 | 84K | 1 |
| 11/01/2019 | 0,06% | 0,10 | 167,92 | 168,05 | 167,92 | 168,05 | 151K | 2 |
| 10/01/2019 | 0,68% | 1,13 | 167,82 | 169,12 | 167,82 | 169,12 | 624K | 2 |
| 09/01/2019 | -0,13% | -0,22 | 166,69 | 166,10 | 166,10 | 166,69 | 200K | 2 |
| 08/01/2019 | -1,30% | -2,20 | 166,91 | 167,82 | 166,91 | 167,82 | 117K | 2 |
| 07/01/2019 | 1,35% | 2,26 | 169,11 | 169,11 | 169,11 | 169,11 | 118K | 1 |
| 04/01/2019 | 1,57% | 2,58 | 166,85 | 166,85 | 166,85 | 166,85 | 100K | 1 |
| 03/01/2019 | -2,22% | -3,73 | 164,27 | 164,27 | 164,27 | 164,27 | 345K | 1 |
| 02/01/2019 | 0,62% | 1,04 | 168,00 | 169,78 | 167,50 | 169,78 | 1M | 3 |
| 26/12/2018 | -2,19% | -3,74 | 166,96 | 168,89 | 166,96 | 168,89 | 285K | 2 |
| 21/12/2018 | 1,58% | 2,65 | 170,70 | 172,90 | 170,70 | 172,90 | 241K | 2 |
| 20/12/2018 | -4,28% | -7,51 | 168,05 | 172,00 | 168,05 | 172,00 | 273K | 5 |
| 19/12/2018 | -0,68% | -1,20 | 175,56 | 175,56 | 175,56 | 175,56 | 88K | 1 |
| 18/12/2018 | -0,05% | -0,09 | 176,76 | 176,76 | 176,76 | 176,76 | 141K | 1 |
| 17/12/2018 | -1,94% | -3,49 | 176,85 | 176,85 | 176,85 | 176,85 | 248K | 1 |
| 14/12/2018 | 0,21% | 0,37 | 180,34 | 180,34 | 180,34 | 180,34 | 36K | 1 |
| 13/12/2018 | 1,22% | 2,17 | 179,97 | 180,18 | 179,97 | 180,18 | 360K | 2 |
| 12/12/2018 | -1,06% | -1,91 | 177,80 | 175,76 | 175,76 | 177,80 | 213K | 2 |
| 10/12/2018 | 0,94% | 1,68 | 179,71 | 179,71 | 179,71 | 179,71 | 270K | 1 |
| 07/12/2018 | -0,66% | -1,19 | 178,03 | 178,03 | 178,03 | 178,03 | 267K | 1 |
| 04/12/2018 | 0,90% | 1,60 | 179,22 | 179,22 | 179,22 | 179,22 | 323K | 1 |
| 03/12/2018 | -1,14% | -2,04 | 177,62 | 177,62 | 177,62 | 177,62 | 924K | 1 |
| 30/11/2018 | 0,37% | 0,66 | 179,66 | 179,66 | 179,66 | 179,66 | 18K | 1 |
| 27/11/2018 | 2,71% | 4,73 | 179,00 | 177,00 | 177,00 | 179,00 | 36K | 2 |
| 23/11/2018 | -0,91% | -1,60 | 174,27 | 172,65 | 172,65 | 175,60 | 192K | 3 |
| 19/11/2018 | 0,91% | 1,58 | 175,87 | 175,87 | 175,87 | 175,87 | 317K | 1 |
| 16/11/2018 | -1,12% | -1,98 | 174,29 | 174,29 | 174,29 | 174,29 | 157K | 1 |
| 13/11/2018 | 1,78% | 3,09 | 176,27 | 176,27 | 176,27 | 176,27 | 141K | 1 |
| 12/11/2018 | 0,16% | 0,27 | 173,18 | 176,08 | 173,18 | 176,08 | 244K | 2 |
| 09/11/2018 | -0,59% | -1,03 | 172,91 | 173,49 | 172,91 | 173,49 | 190K | 2 |
| 08/11/2018 | 1,86% | 3,18 | 173,94 | 173,94 | 173,94 | 173,94 | 157K | 1 |
| 07/11/2018 | 0,73% | 1,24 | 170,76 | 170,76 | 170,76 | 170,76 | 427K | 1 |
| 06/11/2018 | 1,67% | 2,78 | 169,52 | 169,54 | 169,48 | 169,54 | 169K | 3 |
| 05/11/2018 | 3,25% | 5,25 | 166,74 | 166,74 | 166,74 | 166,74 | 634K | 1 |
| 01/11/2018 | -2,28% | -3,77 | 161,49 | 163,75 | 161,49 | 163,75 | 1M | 2 |
| 31/10/2018 | 0,79% | 1,30 | 165,26 | 165,26 | 165,26 | 165,26 | 595K | 1 |
| 30/10/2018 | 2,32% | 3,71 | 163,96 | 161,99 | 161,99 | 163,96 | 458K | 2 |
| 29/10/2018 | 0,96% | 1,53 | 160,25 | 160,44 | 159,20 | 160,44 | 2M | 3 |
| 26/10/2018 | -2,30% | -3,73 | 158,72 | 157,77 | 157,77 | 158,72 | 317K | 2 |
| 25/10/2018 | -1,54% | -2,54 | 162,45 | 162,45 | 162,45 | 162,45 | 422K | 1 |
| 24/10/2018 | 0,08% | 0,14 | 164,99 | 164,99 | 164,99 | 164,99 | 643K | 1 |
| 23/10/2018 | 7,60% | 11,64 | 164,85 | 162,83 | 162,83 | 164,85 | 2M | 2 |
| 22/10/2018 | -1,36% | -2,12 | 153,21 | 153,21 | 153,21 | 153,21 | 8M | 1 |
| 19/10/2018 | 0,46% | 0,71 | 155,33 | 154,85 | 154,85 | 155,33 | 295K | 2 |
| 18/10/2018 | 1,29% | 1,97 | 154,62 | 154,56 | 154,56 | 154,62 | 309K | 2 |
| 17/10/2018 | -0,14% | -0,22 | 152,65 | 152,65 | 152,65 | 152,65 | 46K | 1 |
| 16/10/2018 | -0,48% | -0,73 | 152,87 | 152,57 | 150,22 | 153,00 | 869K | 5 |
| 15/10/2018 | -1,11% | -1,72 | 153,60 | 152,50 | 152,50 | 155,94 | 294K | 3 |
| 11/10/2018 | -1,95% | -3,09 | 155,32 | 152,70 | 152,70 | 155,32 | 170K | 2 |
| 10/10/2018 | 2,38% | 3,69 | 158,41 | 159,09 | 158,41 | 159,09 | 1M | 3 |
| 09/10/2018 | -1,85% | -2,91 | 154,72 | 157,32 | 154,72 | 157,50 | 1M | 3 |
| 08/10/2018 | -1,58% | -2,53 | 157,63 | 156,70 | 154,77 | 157,63 | 283K | 3 |
| 05/10/2018 | -2,09% | -3,42 | 160,16 | 163,54 | 160,16 | 163,54 | 658K | 3 |
| 04/10/2018 | 1,68% | 2,71 | 163,58 | 161,06 | 160,71 | 163,58 | 934K | 3 |
| 03/10/2018 | -1,83% | -3,00 | 160,87 | 162,99 | 160,87 | 162,99 | 693K | 3 |
| 02/10/2018 | -3,52% | -5,97 | 163,87 | 163,87 | 163,87 | 163,87 | 82K | 1 |
| 01/10/2018 | 0,86% | 1,44 | 169,84 | 169,84 | 169,84 | 169,84 | 102K | 1 |
| 28/09/2018 | -0,20% | -0,34 | 168,40 | 170,48 | 168,40 | 170,48 | 321K | 2 |
| 27/09/2018 | 0,60% | 1,00 | 168,74 | 168,74 | 168,74 | 168,74 | 101K | 1 |
| 26/09/2018 | -1,13% | -1,92 | 167,74 | 170,09 | 167,74 | 170,09 | 387K | 2 |
| 25/09/2018 | 0,45% | 0,76 | 169,66 | 173,00 | 169,66 | 173,00 | 629K | 2 |
| 24/09/2018 | 2,09% | 3,46 | 168,90 | 168,90 | 168,90 | 168,90 | 68K | 1 |
| 21/09/2018 | -0,27% | -0,45 | 165,44 | 166,38 | 165,44 | 166,38 | 398K | 2 |
| 20/09/2018 | 1,07% | 1,75 | 165,89 | 165,89 | 165,89 | 165,89 | 83K | 1 |
| 19/09/2018 | 0,40% | 0,66 | 164,14 | 164,79 | 164,14 | 164,95 | 1M | 4 |
| 18/09/2018 | 0,02% | 0,04 | 163,48 | 165,17 | 163,48 | 165,17 | 230K | 2 |
| 17/09/2018 | -2,63% | -4,41 | 163,44 | 164,14 | 163,44 | 164,14 | 851K | 2 |
| 14/09/2018 | -1,65% | -2,82 | 167,85 | 167,89 | 167,85 | 168,91 | 521K | 3 |
| 13/09/2018 | 0,16% | 0,28 | 170,67 | 171,13 | 170,67 | 171,13 | 751K | 2 |
| 12/09/2018 | -0,76% | -1,31 | 170,39 | 172,88 | 170,39 | 172,88 | 375K | 2 |
| 11/09/2018 | 1,80% | 3,03 | 171,70 | 171,77 | 171,70 | 171,77 | 120K | 2 |
| 10/09/2018 | -2,31% | -3,99 | 168,67 | 170,39 | 168,67 | 171,91 | 525K | 3 |
| 06/09/2018 | 2,12% | 3,58 | 172,66 | 172,66 | 172,66 | 172,66 | 52K | 1 |
| 05/09/2018 | 0,88% | 1,48 | 169,08 | 171,06 | 168,36 | 171,06 | 762K | 3 |
| 04/09/2018 | -0,33% | -0,55 | 167,60 | 167,62 | 167,60 | 171,63 | 305K | 4 |
| 31/08/2018 | -4,43% | -7,80 | 168,15 | 168,15 | 168,15 | 168,15 | 168K | 2 |
| 29/08/2018 | 4,03% | 6,82 | 175,95 | 169,74 | 169,74 | 175,95 | 431K | 2 |
| 28/08/2018 | 3,26% | 5,34 | 169,13 | 169,13 | 169,13 | 169,13 | 34K | 1 |
| 27/08/2018 | 0,01% | 0,02 | 163,79 | 164,25 | 163,79 | 164,25 | 524K | 2 |
| 24/08/2018 | -0,20% | -0,33 | 163,77 | 164,68 | 163,77 | 165,74 | 444K | 3 |
Date,Open,High,Low,Close,Volume
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-19,174.13,174.23,174.13,174.23,661764
18-Jan-19,169.73,171.09,169.73,171.09,119627
17-Jan-19,167.99,167.99,167.99,167.99,33598
16-Jan-19,168.01,168.01,168.01,168.01,201612
14-Jan-19,167.14,167.14,167.14,167.14,83570
11-Jan-19,168.05,168.05,167.92,167.92,151141
10-Jan-19,169.12,169.12,167.82,167.82,623794
09-Jan-19,166.10,166.69,166.10,166.69,199851
08-Jan-19,167.82,167.82,166.91,166.91,117110
07-Jan-19,169.11,169.11,169.11,169.11,118377
04-Jan-19,166.85,166.85,166.85,166.85,100110
03-Jan-19,164.27,164.27,164.27,164.27,344967
02-Jan-19,169.78,169.78,167.50,168.00,1267838
26-Dec-18,168.89,168.89,166.96,166.96,284797
21-Dec-18,172.90,172.90,170.70,170.70,240520
20-Dec-18,172.00,172.00,168.05,168.05,272882
19-Dec-18,175.56,175.56,175.56,175.56,87780
18-Dec-18,176.76,176.76,176.76,176.76,141408
17-Dec-18,176.85,176.85,176.85,176.85,247590
14-Dec-18,180.34,180.34,180.34,180.34,36068
13-Dec-18,180.18,180.18,179.97,179.97,360339
12-Dec-18,175.76,177.80,175.76,177.80,212952
10-Dec-18,179.71,179.71,179.71,179.71,269565
07-Dec-18,178.03,178.03,178.03,178.03,267045
04-Dec-18,179.22,179.22,179.22,179.22,322596
03-Dec-18,177.62,177.62,177.62,177.62,923624
30-Nov-18,179.66,179.66,179.66,179.66,17966
27-Nov-18,177.00,179.00,177.00,179.00,35600
23-Nov-18,172.65,175.60,172.65,174.27,191506
19-Nov-18,175.87,175.87,175.87,175.87,316566
16-Nov-18,174.29,174.29,174.29,174.29,156861
13-Nov-18,176.27,176.27,176.27,176.27,141016
12-Nov-18,176.08,176.08,173.18,173.18,243612
09-Nov-18,173.49,173.49,172.91,172.91,190259
08-Nov-18,173.94,173.94,173.94,173.94,156546
07-Nov-18,170.76,170.76,170.76,170.76,426900
06-Nov-18,169.54,169.54,169.48,169.52,169496
05-Nov-18,166.74,166.74,166.74,166.74,633612
01-Nov-18,163.75,163.75,161.49,161.49,1353023
31-Oct-18,165.26,165.26,165.26,165.26,594936
30-Oct-18,161.99,163.96,161.99,163.96,458497
29-Oct-18,160.44,160.44,159.20,160.25,1506814
26-Oct-18,157.77,158.72,157.77,158.72,316965
25-Oct-18,162.45,162.45,162.45,162.45,422370
24-Oct-18,164.99,164.99,164.99,164.99,643461
23-Oct-18,162.83,164.85,162.83,164.85,1516339
22-Oct-18,153.21,153.21,153.21,153.21,8426550
19-Oct-18,154.85,155.33,154.85,155.33,294935
18-Oct-18,154.56,154.62,154.56,154.62,309234
17-Oct-18,152.65,152.65,152.65,152.65,45795
16-Oct-18,152.57,153.00,150.22,152.87,869368
15-Oct-18,152.50,155.94,152.50,153.60,293864
11-Oct-18,152.70,155.32,152.70,155.32,170328
10-Oct-18,159.09,159.09,158.41,158.41,1062073
09-Oct-18,157.32,157.50,154.72,154.72,1129470
08-Oct-18,156.70,157.63,154.77,157.63,282504
05-Oct-18,163.54,163.54,160.16,160.16,657578
04-Oct-18,161.06,163.58,160.71,163.58,933546
03-Oct-18,162.99,162.99,160.87,160.87,693373
02-Oct-18,163.87,163.87,163.87,163.87,81935
01-Oct-18,169.84,169.84,169.84,169.84,101904
28-Sep-18,170.48,170.48,168.40,168.40,321000
27-Sep-18,168.74,168.74,168.74,168.74,101244
26-Sep-18,170.09,170.09,167.74,167.74,387212
25-Sep-18,173.00,173.00,169.66,169.66,629412
24-Sep-18,168.90,168.90,168.90,168.90,67560
21-Sep-18,166.38,166.38,165.44,165.44,397714
20-Sep-18,165.89,165.89,165.89,165.89,82945
19-Sep-18,164.79,164.95,164.14,164.14,1267729
18-Sep-18,165.17,165.17,163.48,163.48,229717
17-Sep-18,164.14,164.14,163.44,163.44,851288
14-Sep-18,167.89,168.91,167.85,167.85,520799
13-Sep-18,171.13,171.13,170.67,170.67,751040
12-Sep-18,172.88,172.88,170.39,170.39,375107
11-Sep-18,171.77,171.77,171.70,171.70,120232
10-Sep-18,170.39,171.91,168.67,168.67,524921
06-Sep-18,172.66,172.66,172.66,172.66,51798
05-Sep-18,171.06,171.06,168.36,169.08,761760
04-Sep-18,167.62,171.63,167.60,167.60,304982
31-Aug-18,168.15,168.15,168.15,168.15,168150
29-Aug-18,169.74,175.95,169.74,175.95,430560
28-Aug-18,169.13,169.13,169.13,169.13,33826
27-Aug-18,164.25,164.25,163.79,163.79,524450
24-Aug-18,164.68,165.74,163.77,163.77,443574
23-Aug-18,166.30,166.30,164.10,164.10,443574
22-Aug-18,163.22,163.22,163.22,163.22,443574
21-Aug-18,162.01,162.01,161.90,161.91,443574
20-Aug-18,160.08,160.80,160.08,160.37,443574
17-Aug-18,158.64,158.64,158.11,158.11,443574
16-Aug-18,157.00,157.59,157.00,157.59,443574
15-Aug-18,155.11,155.81,155.11,155.81,443574
14-Aug-18,157.39,157.39,155.36,155.36,443574
10-Aug-18,153.23,153.88,153.05,153.05,443574
09-Aug-18,152.13,152.13,152.13,152.13,443574
08-Aug-18,149.14,149.14,149.14,149.14,443574
07-Aug-18,147.38,147.38,147.38,147.38,443574
06-Aug-18,146.98,146.98,145.74,145.74,443574
03-Aug-18,145.05,145.05,145.05,145.05,443574
02-Aug-18,145.46,146.12,145.46,146.12,443574
31-Jul-18,148.28,148.28,148.28,148.28,443574
30-Jul-18,147.38,147.38,147.38,147.38,443574
27-Jul-18,145.92,145.92,145.92,145.92,443574
26-Jul-18,146.59,146.59,146.59,146.59,443574
25-Jul-18,147.14,147.14,147.03,147.03,443574
24-Jul-18,149.61,149.61,148.23,148.23,443574
23-Jul-18,150.69,150.69,150.69,150.69,443574
20-Jul-18,149.94,149.94,149.27,149.27,443574
19-Jul-18,153.95,154.06,152.72,152.72,443574
18-Jul-18,151.99,152.50,151.99,152.50,443574
17-Jul-18,153.22,153.22,153.22,153.22,443574
16-Jul-18,153.35,153.50,153.28,153.28,443574
13-Jul-18,153.68,153.68,153.68,153.68,443574
12-Jul-18,155.65,156.37,155.65,156.37,443574
11-Jul-18,154.63,154.63,154.31,154.31,443574
10-Jul-18,153.66,153.69,153.66,153.69,443574
06-Jul-18,155.39,155.39,155.39,155.39,443574
05-Jul-18,155.22,155.29,155.22,155.29,443574
*exoneração de responsabilidade