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
17/06/2021	-1,01%	-0,60	58,90	59,57	58,73	59,73	507K	126
16/06/2021	-0,12%	-0,07	59,50	59,57	58,95	59,72	211K	274
15/06/2021	-0,80%	-0,48	59,57	60,05	59,48	60,47	152K	130
14/06/2021	-1,40%	-0,85	60,05	60,90	59,50	60,90	665K	175
11/06/2021	2,23%	1,33	60,90	59,60	59,58	60,98	753K	147
10/06/2021	1,22%	0,72	59,57	58,85	58,52	59,63	512K	121
09/06/2021	0,60%	0,35	58,85	58,52	58,52	59,40	361K	121
08/06/2021	0,02%	0,01	58,50	58,50	58,32	59,10	478K	159
07/06/2021	-0,37%	-0,22	58,49	59,53	58,11	59,53	661K	237
04/06/2021	-2,13%	-1,28	58,71	59,99	58,68	59,99	748K	338
02/06/2021	-0,12%	-0,07	59,99	60,10	59,20	60,66	500K	224

01/06/2021	-2,18%	-1,34	60,06	61,40	59,95	61,40	858K	1.480
31/05/2021	-0,32%	-0,20	61,40	61,50	61,00	63,00	87K	171
28/05/2021	0,00%	0,00	61,60	61,67	61,11	64,54	254K	207
27/05/2021	-0,13%	-0,08	61,60	61,68	61,00	61,86	164K	156
26/05/2021	-0,68%	-0,42	61,68	62,10	61,01	62,40	623K	366
25/05/2021	0,47%	0,29	62,10	61,81	61,35	62,15	143K	201
24/05/2021	0,02%	0,01	61,81	61,80	61,57	61,98	355K	102
21/05/2021	0,68%	0,42	61,80	61,61	61,29	61,88	591K	186
20/05/2021	0,69%	0,42	61,38	60,96	60,66	61,90	78K	94
19/05/2021	-0,39%	-0,24	60,96	60,80	60,51	61,36	375K	104
18/05/2021	0,39%	0,24	61,20	61,50	60,84	61,55	95K	109
17/05/2021	-0,07%	-0,04	60,96	61,00	60,60	61,79	155K	103
14/05/2021	-0,65%	-0,40	61,00	61,40	60,72	61,40	539K	99
13/05/2021	1,45%	0,88	61,40	60,44	60,05	61,45	508K	218
12/05/2021	-1,66%	-1,02	60,52	61,54	60,18	61,54	629K	205
11/05/2021	-0,97%	-0,60	61,54	62,13	60,66	62,65	845K	195
10/05/2021	1,37%	0,84	62,14	61,31	61,31	62,27	912K	136
07/05/2021	-0,79%	-0,49	61,30	61,79	61,20	61,79	800K	134
06/05/2021	-2,69%	-1,71	61,79	63,50	61,55	63,50	998K	174
05/05/2021	-0,14%	-0,09	63,50	63,59	62,39	63,59	655K	167
04/05/2021	-1,70%	-1,10	63,59	64,69	63,32	64,69	645K	143
03/05/2021	1,17%	0,75	64,69	63,94	63,60	64,90	855K	186
30/04/2021	1,96%	1,23	63,94	64,26	62,73	64,26	676K	207
29/04/2021	0,34%	0,21	62,71	62,50	62,05	63,32	470K	142
28/04/2021	-3,09%	-1,99	62,50	64,99	62,41	64,99	897K	300
27/04/2021	1,72%	1,09	64,49	63,40	63,00	64,49	468K	228
26/04/2021	-1,51%	-0,97	63,40	64,37	63,18	64,64	907K	621
23/04/2021	1,45%	0,92	64,37	63,47	63,47	64,85	632K	166
22/04/2021	-1,15%	-0,74	63,45	64,94	63,41	64,94	283K	200
20/04/2021	-0,22%	-0,14	64,19	65,60	63,89	65,60	530K	170
19/04/2021	-1,12%	-0,73	64,33	65,06	64,10	65,60	1M	184
16/04/2021	-0,14%	-0,09	65,06	65,15	64,86	66,47	542K	171
15/04/2021	-0,31%	-0,20	65,15	65,66	64,37	65,66	975K	179
14/04/2021	-1,49%	-0,99	65,35	66,34	65,30	66,55	753K	184
13/04/2021	0,00%	0,00	66,34	66,34	65,48	66,35	1M	195
12/04/2021	1,80%	1,17	66,34	65,19	65,19	66,35	655K	275
09/04/2021	1,12%	0,72	65,17	64,45	64,45	65,74	912K	178
08/04/2021	-1,68%	-1,10	64,45	65,55	63,60	65,55	1M	190
07/04/2021	0,71%	0,46	65,55	65,09	64,49	65,75	628K	305
06/04/2021	0,29%	0,19	65,09	65,68	64,38	65,68	611K	257
05/04/2021	1,36%	0,87	64,90	64,68	63,66	65,20	852K	216
01/04/2021	1,47%	0,93	64,03	64,16	63,25	64,67	721K	349
31/03/2021	-2,09%	-1,35	63,10	64,45	63,05	64,99	893K	165
30/03/2021	-1,60%	-1,05	64,45	65,50	64,43	65,94	898K	167
29/03/2021	1,74%	1,12	65,50	64,39	64,39	65,95	333K	187
26/03/2021	1,34%	0,85	64,38	63,53	63,48	64,38	505K	140
25/03/2021	1,00%	0,63	63,53	62,90	62,65	63,85	495K	200
24/03/2021	1,86%	1,15	62,90	62,35	61,90	63,30	887K	121
23/03/2021	-0,37%	-0,23	61,75	61,98	61,60	62,41	804K	112
22/03/2021	1,11%	0,68	61,98	61,95	61,10	62,70	545K	176
19/03/2021	-1,34%	-0,83	61,30	62,13	61,00	62,15	460K	131
18/03/2021	-0,59%	-0,37	62,13	62,50	61,14	62,74	1M	459
17/03/2021	1,44%	0,89	62,50	62,05	62,05	63,38	1M	221
16/03/2021	-0,69%	-0,43	61,61	62,00	60,60	62,00	1M	203
15/03/2021	4,44%	2,64	62,04	59,45	59,45	62,04	3M	225
12/03/2021	0,71%	0,42	59,40	58,98	58,70	59,59	225K	120
11/03/2021	-2,40%	-1,45	58,98	60,60	58,65	60,60	660K	183
10/03/2021	-0,64%	-0,39	60,43	60,24	59,75	60,81	947K	177
09/03/2021	0,96%	0,58	60,82	60,30	60,30	61,85	779K	227
08/03/2021	1,93%	1,14	60,24	59,10	59,04	61,30	1M	341
05/03/2021	1,63%	0,95	59,10	58,15	57,90	59,10	500K	156
04/03/2021	-1,44%	-0,85	58,15	58,88	57,20	58,88	10M	213
03/03/2021	-0,59%	-0,35	59,00	59,84	57,92	60,24	2M	273
02/03/2021	0,85%	0,50	59,35	58,85	58,85	59,85	2M	860
01/03/2021	1,73%	1,00	58,85	57,87	57,86	58,93	615K	195
26/02/2021	-0,17%	-0,10	57,85	57,92	56,68	58,75	233K	148
25/02/2021	0,50%	0,29	57,95	58,23	57,66	58,70	252K	166
24/02/2021	0,82%	0,47	57,66	57,20	57,18	58,20	480K	138
23/02/2021	-1,57%	-0,91	57,19	58,10	57,19	59,00	350K	175
22/02/2021	1,43%	0,82	58,10	57,28	57,28	58,72	836K	196
19/02/2021	-2,30%	-1,35	57,28	58,63	57,28	58,63	526K	145
18/02/2021	0,84%	0,49	58,63	58,14	57,45	58,68	730K	2.141
17/02/2021	1,29%	0,74	58,14	57,40	57,40	58,15	801K	141
12/02/2021	-0,50%	-0,29	57,40	57,69	57,29	57,99	110K	132
11/02/2021	0,07%	0,04	57,69	57,65	57,11	58,04	1M	2.294
10/02/2021	-0,64%	-0,37	57,65	58,03	57,41	58,80	397K	176
09/02/2021	2,67%	1,51	58,02	57,19	56,77	58,25	1M	180
08/02/2021	-1,12%	-0,64	56,51	57,15	55,80	57,90	1M	240
05/02/2021	-0,17%	-0,10	57,15	57,25	56,70	57,90	422K	1.212
04/02/2021	2,00%	1,12	57,25	56,14	55,91	57,69	4M	219
03/02/2021	-1,16%	-0,66	56,13	57,25	55,69	57,25	4M	305
02/02/2021	0,07%	0,04	56,79	56,76	55,65	57,21	531K	198
01/02/2021	-0,19%	-0,11	56,75	57,00	56,46	57,30	899K	191
29/01/2021	1,08%	0,61	56,86	56,25	55,99	57,21	839K	182
28/01/2021	0,09%	0,05	56,25	56,20	55,57	57,06	886K	174
27/01/2021	-1,42%	-0,81	56,20	58,70	56,10	58,70	710K	166
26/01/2021	-2,28%	-1,33	57,01	58,34	57,01	58,80	429K	249
22/01/2021	1,64%	0,94	58,34	58,46	57,20	58,70	842K	266
21/01/2021	0,93%	0,53	57,40	57,00	56,22	58,50	446K	214
20/01/2021	1,57%	0,88	56,87	56,15	55,60	56,87	412K	175
19/01/2021	-0,02%	-0,01	55,99	56,00	55,40	56,00	691K	159
18/01/2021	1,08%	0,60	56,00	55,40	55,29	56,22	93K	189
15/01/2021	1,73%	0,94	55,40	54,97	54,55	56,02	914K	259
14/01/2021	-3,59%	-2,03	54,46	56,50	54,10	56,50	2M	323
13/01/2021	0,30%	0,17	56,49	57,00	55,85	57,00	1M	190
12/01/2021	-4,66%	-2,75	56,32	59,07	56,19	59,17	633K	304
11/01/2021	1,23%	0,72	59,07	58,48	58,40	59,40	2M	288
08/01/2021	1,69%	0,97	58,35	57,38	56,60	58,48	657K	374
07/01/2021	1,56%	0,88	57,38	56,60	56,50	57,68	686K	226
06/01/2021	1,16%	0,65	56,50	55,85	55,36	56,50	423K	180
05/01/2021	0,43%	0,24	55,85	55,61	55,40	56,36	260K	177
04/01/2021	1,29%	0,71	55,61	54,90	54,17	55,65	2M	390
30/12/2020	-0,85%	-0,47	54,90	55,37	54,80	55,90	7M	259
29/12/2020	-1,74%	-0,98	55,37	56,36	55,00	56,36	1M	235
28/12/2020	1,53%	0,85	56,35	55,50	55,05	56,96	596K	442
23/12/2020	1,11%	0,61	55,50	54,89	54,41	55,70	675K	135
22/12/2020	0,90%	0,49	54,89	54,99	54,10	55,00	147K	117
21/12/2020	-0,87%	-0,48	54,40	54,02	53,67	55,15	482K	205
18/12/2020	0,83%	0,45	54,88	54,43	54,35	55,20	2M	200
17/12/2020	-0,13%	-0,07	54,43	54,50	54,05	54,65	702K	135
16/12/2020	-0,13%	-0,07	54,50	55,00	54,50	55,60	810K	153
15/12/2020	0,68%	0,37	54,57	54,61	54,21	55,19	605K	150
14/12/2020	2,98%	1,57	54,20	52,63	52,63	54,84	1M	218
11/12/2020	-0,13%	-0,07	52,63	52,70	52,15	53,00	152K	154
10/12/2020	-3,34%	-1,82	52,70	54,77	52,21	54,77	632K	305
09/12/2020	2,17%	1,16	54,52	53,36	52,88	54,52	457K	164
08/12/2020	-0,06%	-0,03	53,36	53,39	52,52	53,65	395K	214
07/12/2020	-1,22%	-0,66	53,39	54,05	52,55	54,05	2M	410
04/12/2020	-0,46%	-0,25	54,05	55,00	54,00	55,10	2M	222
03/12/2020	-1,33%	-0,73	54,30	55,05	54,24	55,46	2M	309
02/12/2020	-2,26%	-1,27	55,03	56,30	54,74	56,86	3M	419
01/12/2020	-3,00%	-1,74	56,30	58,04	56,30	58,18	716K	413
30/11/2020	-	-	58,04	58,68	57,00	58,80	751K	393

Date,Open,High,Low,Close,Volume
17-Jun-21,59.57,59.73,58.73,58.90,507009
16-Jun-21,59.57,59.72,58.95,59.50,210603
15-Jun-21,60.05,60.47,59.48,59.57,151968
14-Jun-21,60.90,60.90,59.50,60.05,664841
11-Jun-21,59.60,60.98,59.58,60.90,752927
10-Jun-21,58.85,59.63,58.52,59.57,511576
09-Jun-21,58.52,59.40,58.52,58.85,361347
08-Jun-21,58.50,59.10,58.32,58.50,477779
07-Jun-21,59.53,59.53,58.11,58.49,660661
04-Jun-21,59.99,59.99,58.68,58.71,747901
02-Jun-21,60.10,60.66,59.20,59.99,500184
01-Jun-21,61.40,61.40,59.95,60.06,857776
31-May-21,61.50,63.00,61.00,61.40,87019
28-May-21,61.67,64.54,61.11,61.60,254360
27-May-21,61.68,61.86,61.00,61.60,164237
26-May-21,62.10,62.40,61.01,61.68,622863
25-May-21,61.81,62.15,61.35,62.10,143265
24-May-21,61.80,61.98,61.57,61.81,354913
21-May-21,61.61,61.88,61.29,61.80,591138
20-May-21,60.96,61.90,60.66,61.38,78074
19-May-21,60.80,61.36,60.51,60.96,374695
18-May-21,61.50,61.55,60.84,61.20,94876
17-May-21,61.00,61.79,60.60,60.96,155416
14-May-21,61.40,61.40,60.72,61.00,539220
13-May-21,60.44,61.45,60.05,61.40,508478
12-May-21,61.54,61.54,60.18,60.52,629435
11-May-21,62.13,62.65,60.66,61.54,844779
10-May-21,61.31,62.27,61.31,62.14,912349
07-May-21,61.79,61.79,61.20,61.30,799930
06-May-21,63.50,63.50,61.55,61.79,997665
05-May-21,63.59,63.59,62.39,63.50,655344
04-May-21,64.69,64.69,63.32,63.59,645134
03-May-21,63.94,64.90,63.60,64.69,855105
30-Apr-21,64.26,64.26,62.73,63.94,676275
29-Apr-21,62.50,63.32,62.05,62.71,470298
28-Apr-21,64.99,64.99,62.41,62.50,896796
27-Apr-21,63.40,64.49,63.00,64.49,468025
26-Apr-21,64.37,64.64,63.18,63.40,906529
23-Apr-21,63.47,64.85,63.47,64.37,631816
22-Apr-21,64.94,64.94,63.41,63.45,283343
20-Apr-21,65.60,65.60,63.89,64.19,529692
19-Apr-21,65.06,65.60,64.10,64.33,1212677
16-Apr-21,65.15,66.47,64.86,65.06,542032
15-Apr-21,65.66,65.66,64.37,65.15,974509
14-Apr-21,66.34,66.55,65.30,65.35,753018
13-Apr-21,66.34,66.35,65.48,66.34,1034017
12-Apr-21,65.19,66.35,65.19,66.34,655366
09-Apr-21,64.45,65.74,64.45,65.17,912236
08-Apr-21,65.55,65.55,63.60,64.45,1417072
07-Apr-21,65.09,65.75,64.49,65.55,627581
06-Apr-21,65.68,65.68,64.38,65.09,611497
05-Apr-21,64.68,65.20,63.66,64.90,851876
01-Apr-21,64.16,64.67,63.25,64.03,720697
31-Mar-21,64.45,64.99,63.05,63.10,892831
30-Mar-21,65.50,65.94,64.43,64.45,897659
29-Mar-21,64.39,65.95,64.39,65.50,333096
26-Mar-21,63.53,64.38,63.48,64.38,504790
25-Mar-21,62.90,63.85,62.65,63.53,495469
24-Mar-21,62.35,63.30,61.90,62.90,886976
23-Mar-21,61.98,62.41,61.60,61.75,804190
22-Mar-21,61.95,62.70,61.10,61.98,545068
19-Mar-21,62.13,62.15,61.00,61.30,459722
18-Mar-21,62.50,62.74,61.14,62.13,1143139
17-Mar-21,62.05,63.38,62.05,62.50,1001209
16-Mar-21,62.00,62.00,60.60,61.61,1154648
15-Mar-21,59.45,62.04,59.45,62.04,2670435
12-Mar-21,58.98,59.59,58.70,59.40,224644
11-Mar-21,60.60,60.60,58.65,58.98,660470
10-Mar-21,60.24,60.81,59.75,60.43,946812
09-Mar-21,60.30,61.85,60.30,60.82,779328
08-Mar-21,59.10,61.30,59.04,60.24,1453802
05-Mar-21,58.15,59.10,57.90,59.10,499827
04-Mar-21,58.88,58.88,57.20,58.15,10250174
03-Mar-21,59.84,60.24,57.92,59.00,2297573
02-Mar-21,58.85,59.85,58.85,59.35,1859775
01-Mar-21,57.87,58.93,57.86,58.85,615455
26-Feb-21,57.92,58.75,56.68,57.85,232725
25-Feb-21,58.23,58.70,57.66,57.95,252162
24-Feb-21,57.20,58.20,57.18,57.66,480103
23-Feb-21,58.10,59.00,57.19,57.19,350344
22-Feb-21,57.28,58.72,57.28,58.10,835631
19-Feb-21,58.63,58.63,57.28,57.28,526017
18-Feb-21,58.14,58.68,57.45,58.63,730469
17-Feb-21,57.40,58.15,57.40,58.14,801402
12-Feb-21,57.69,57.99,57.29,57.40,110124
11-Feb-21,57.65,58.04,57.11,57.69,1385190
10-Feb-21,58.03,58.80,57.41,57.65,396944
09-Feb-21,57.19,58.25,56.77,58.02,1002490
08-Feb-21,57.15,57.90,55.80,56.51,1279402
05-Feb-21,57.25,57.90,56.70,57.15,421502
04-Feb-21,56.14,57.69,55.91,57.25,3661388
03-Feb-21,57.25,57.25,55.69,56.13,4025994
02-Feb-21,56.76,57.21,55.65,56.79,531175
01-Feb-21,57.00,57.30,56.46,56.75,899050
29-Jan-21,56.25,57.21,55.99,56.86,838919
28-Jan-21,56.20,57.06,55.57,56.25,885889
27-Jan-21,58.70,58.70,56.10,56.20,710190
26-Jan-21,58.34,58.80,57.01,57.01,429038
22-Jan-21,58.46,58.70,57.20,58.34,841636
21-Jan-21,57.00,58.50,56.22,57.40,445702
20-Jan-21,56.15,56.87,55.60,56.87,412203
19-Jan-21,56.00,56.00,55.40,55.99,691347
18-Jan-21,55.40,56.22,55.29,56.00,93147
15-Jan-21,54.97,56.02,54.55,55.40,914497
14-Jan-21,56.50,56.50,54.10,54.46,1669177
13-Jan-21,57.00,57.00,55.85,56.49,1025766
12-Jan-21,59.07,59.17,56.19,56.32,633370
11-Jan-21,58.48,59.40,58.40,59.07,2243723
08-Jan-21,57.38,58.48,56.60,58.35,657107
07-Jan-21,56.60,57.68,56.50,57.38,685913
06-Jan-21,55.85,56.50,55.36,56.50,423359
05-Jan-21,55.61,56.36,55.40,55.85,259782
04-Jan-21,54.90,55.65,54.17,55.61,2070146
30-Dec-20,55.37,55.90,54.80,54.90,7051802
29-Dec-20,56.36,56.36,55.00,55.37,1155484
28-Dec-20,55.50,56.96,55.05,56.35,595508
23-Dec-20,54.89,55.70,54.41,55.50,674632
22-Dec-20,54.99,55.00,54.10,54.89,147380
21-Dec-20,54.02,55.15,53.67,54.40,481604
18-Dec-20,54.43,55.20,54.35,54.88,1728797
17-Dec-20,54.50,54.65,54.05,54.43,701722
16-Dec-20,55.00,55.60,54.50,54.50,809948
15-Dec-20,54.61,55.19,54.21,54.57,605268
14-Dec-20,52.63,54.84,52.63,54.20,1122946
11-Dec-20,52.70,53.00,52.15,52.63,151825
10-Dec-20,54.77,54.77,52.21,52.70,632416
09-Dec-20,53.36,54.52,52.88,54.52,457400
08-Dec-20,53.39,53.65,52.52,53.36,395252
07-Dec-20,54.05,54.05,52.55,53.39,1567091
04-Dec-20,55.00,55.10,54.00,54.05,2025407
03-Dec-20,55.05,55.46,54.24,54.30,1874156
02-Dec-20,56.30,56.86,54.74,55.03,3347595
01-Dec-20,58.04,58.18,56.30,56.30,716155
30-Nov-20,58.68,58.80,57.00,58.04,750704

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MCDC34

cotações, gráficos e mais...