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
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	0,73%	0,51	70,10	69,73	69,48	70,10	168K	137
26/03/2024	0,56%	0,39	69,59	69,29	69,13	69,70	32K	55
25/03/2024	-2,08%	-1,47	69,20	70,66	69,05	70,66	220K	123
22/03/2024	0,24%	0,17	70,67	70,83	70,28	70,91	54K	38
21/03/2024	-0,47%	-0,33	70,50	70,98	70,29	71,05	101K	419
20/03/2024	-0,69%	-0,49	70,83	71,36	70,28	71,36	151K	70
19/03/2024	2,21%	1,54	71,32	70,01	70,01	71,32	206K	74
18/03/2024	0,29%	0,20	69,78	69,59	69,51	70,25	422K	81
15/03/2024	-0,81%	-0,57	69,58	70,08	69,58	70,60	3M	169
14/03/2024	0,04%	0,03	70,15	70,40	69,20	70,40	163K	121
13/03/2024	-4,25%	-3,11	70,12	73,02	70,12	73,31	880K	167
12/03/2024	-0,37%	-0,27	73,23	73,30	73,17	73,73	123K	66
11/03/2024	0,82%	0,60	73,50	72,50	72,45	73,50	193K	151
08/03/2024	1,24%	0,89	72,90	72,16	71,88	73,00	3M	69
07/03/2024	0,01%	0,01	72,01	72,16	71,99	72,79	142K	84
06/03/2024	-0,35%	-0,25	72,00	72,24	72,00	72,78	45K	92
05/03/2024	0,64%	0,46	72,25	71,79	71,60	72,61	297K	120
04/03/2024	-0,21%	-0,15	71,79	71,94	71,35	72,00	180K	121
01/03/2024	-1,45%	-1,06	71,94	73,00	71,67	73,00	5M	135
29/02/2024	-0,88%	-0,65	73,00	73,65	72,50	73,65	291K	130
28/02/2024	1,57%	1,14	73,65	72,66	72,60	73,65	318K	52
27/02/2024	-2,09%	-1,55	72,51	74,00	72,42	74,00	978K	123
26/02/2024	-0,72%	-0,54	74,06	74,60	73,73	74,60	56K	103
23/02/2024	1,61%	1,18	74,60	73,79	73,61	74,60	106K	134
22/02/2024	1,19%	0,86	73,42	73,28	72,56	73,50	175K	185
21/02/2024	0,68%	0,49	72,56	72,98	72,00	72,98	62K	58
20/02/2024	0,31%	0,22	72,07	73,00	71,77	73,00	294K	96
19/02/2024	-0,84%	-0,61	71,85	72,46	71,23	72,62	297K	85
16/02/2024	-0,06%	-0,04	72,46	71,05	71,05	73,36	212K	226
15/02/2024	1,34%	0,96	72,50	71,53	71,45	72,50	185K	114
14/02/2024	-0,47%	-0,34	71,54	71,35	71,20	71,69	73K	124
09/02/2024	-1,62%	-1,18	71,88	73,00	71,66	73,08	498K	100
08/02/2024	2,54%	1,81	73,06	71,98	71,00	73,06	2M	115
07/02/2024	1,28%	0,90	71,25	70,34	70,34	72,08	235K	125
06/02/2024	-1,37%	-0,98	70,35	71,32	69,90	71,32	395K	258
05/02/2024	-3,45%	-2,55	71,33	73,60	70,81	73,85	1M	332
02/02/2024	1,19%	0,87	73,88	73,01	72,61	74,00	184K	77
01/02/2024	0,80%	0,58	73,01	72,43	71,89	73,01	256K	238
31/01/2024	-0,77%	-0,56	72,43	73,04	72,34	73,71	208K	95
30/01/2024	1,19%	0,86	72,99	72,50	72,13	72,99	139K	62
29/01/2024	0,24%	0,17	72,13	72,29	71,21	72,31	85K	78
26/01/2024	-1,34%	-0,98	71,96	72,96	71,80	72,96	1M	68
25/01/2024	-2,09%	-1,56	72,94	74,61	72,90	74,61	301K	53
24/01/2024	0,58%	0,43	74,50	73,51	73,48	74,50	42K	75
23/01/2024	-0,24%	-0,18	74,07	74,79	73,92	74,79	295K	73
22/01/2024	0,38%	0,28	74,25	73,98	73,98	74,81	330K	71
19/01/2024	1,99%	1,44	73,97	72,54	72,54	74,20	352K	81
18/01/2024	1,02%	0,73	72,53	71,80	71,80	72,88	75K	64
17/01/2024	0,17%	0,12	71,80	71,08	71,08	72,10	264K	72
16/01/2024	-0,47%	-0,34	71,68	72,50	71,41	72,50	76K	94
15/01/2024	1,25%	0,89	72,02	70,84	70,84	72,02	185K	86
12/01/2024	-0,61%	-0,44	71,13	71,10	71,00	71,89	42K	69
11/01/2024	-0,28%	-0,20	71,57	71,77	71,00	72,00	76K	53
10/01/2024	0,72%	0,51	71,77	71,24	70,51	71,79	601K	91
09/01/2024	0,30%	0,21	71,26	71,30	70,44	71,47	2M	90
08/01/2024	1,04%	0,73	71,05	70,35	70,15	71,17	53K	102
05/01/2024	-1,79%	-1,28	70,32	71,59	70,11	71,59	299K	112
04/01/2024	-1,24%	-0,90	71,60	72,84	71,60	73,00	150K	85
03/01/2024	-0,75%	-0,55	72,50	73,04	72,50	73,23	614K	402
02/01/2024	2,35%	1,68	73,05	71,50	71,50	73,08	713K	214
28/12/2023	0,32%	0,23	71,37	71,17	71,15	72,00	1M	98
27/12/2023	0,59%	0,42	71,14	70,03	70,03	71,14	165K	82
26/12/2023	-0,27%	-0,19	70,72	70,91	70,38	71,05	55K	83
22/12/2023	-0,24%	-0,17	70,91	71,08	70,66	71,17	77K	136
21/12/2023	0,14%	0,10	71,08	71,00	70,52	71,20	280K	60
20/12/2023	0,60%	0,42	70,98	70,99	70,64	71,30	103K	155
19/12/2023	-0,62%	-0,44	70,56	70,99	70,50	71,00	70K	79
18/12/2023	0,11%	0,08	71,00	70,92	70,56	71,68	232K	1.310
15/12/2023	-0,10%	-0,07	70,92	72,26	70,54	72,26	212K	94
14/12/2023	-2,08%	-1,51	70,99	72,50	70,62	72,70	418K	93
13/12/2023	0,22%	0,16	72,50	72,34	72,10	72,97	391K	84
12/12/2023	1,44%	1,03	72,34	71,31	71,19	72,39	269K	86
11/12/2023	1,34%	0,94	71,31	70,37	70,37	71,41	43K	115
08/12/2023	-0,16%	-0,11	70,37	70,48	70,28	70,80	180K	182
07/12/2023	0,38%	0,27	70,48	70,45	69,94	70,77	159K	56
06/12/2023	-0,74%	-0,52	70,21	71,43	68,39	71,43	150K	86
05/12/2023	-0,04%	-0,03	70,73	70,76	70,59	71,34	334K	191
04/12/2023	1,42%	0,99	70,76	69,77	69,58	70,89	387K	106
01/12/2023	0,56%	0,39	69,77	69,36	69,30	70,28	434K	142
30/11/2023	0,55%	0,38	69,38	69,00	68,51	69,68	76K	79
29/11/2023	0,22%	0,15	69,00	68,86	68,26	69,49	56K	104
28/11/2023	-0,33%	-0,23	68,85	69,06	68,55	69,50	498K	127
27/11/2023	-0,04%	-0,03	69,08	69,11	68,84	69,64	43K	74
24/11/2023	-1,20%	-0,84	69,11	69,95	68,82	69,95	167K	259
23/11/2023	1,32%	0,91	69,95	69,50	67,42	70,00	20K	96
22/11/2023	0,51%	0,35	69,04	67,50	67,50	69,28	142K	85
21/11/2023	1,42%	0,96	68,69	67,74	67,74	68,83	215K	90
20/11/2023	-0,04%	-0,03	67,73	67,10	67,02	67,80	99K	743
17/11/2023	1,00%	0,67	67,76	67,10	67,10	67,91	2M	121
16/11/2023	1,59%	1,05	67,09	66,07	65,70	67,16	324K	116
14/11/2023	0,43%	0,28	66,04	66,45	65,46	66,45	89K	80
13/11/2023	-0,02%	-0,01	65,76	65,77	65,66	66,36	642K	877
10/11/2023	0,05%	0,03	65,77	65,74	65,37	65,93	66K	74
09/11/2023	-0,08%	-0,05	65,74	65,79	65,34	65,91	246K	74
08/11/2023	0,81%	0,53	65,79	65,27	65,27	66,01	106K	78
07/11/2023	-0,61%	-0,40	65,26	65,66	65,26	65,71	229K	106
06/11/2023	-0,48%	-0,32	65,66	65,98	65,47	66,01	189K	111
03/11/2023	1,41%	0,92	65,98	65,07	65,07	66,01	59K	90
01/11/2023	-1,44%	-0,95	65,06	66,01	64,91	66,28	272K	270
31/10/2023	0,69%	0,45	66,01	66,05	65,67	66,50	193K	99
30/10/2023	2,41%	1,54	65,56	65,50	63,56	66,18	604K	118
27/10/2023	0,34%	0,22	64,02	63,75	63,30	64,21	166K	72
26/10/2023	-1,39%	-0,90	63,80	64,00	63,80	64,87	215K	69
25/10/2023	0,73%	0,47	64,70	64,23	64,14	64,82	375K	65
24/10/2023	0,36%	0,23	64,23	64,00	64,00	64,44	46K	80
23/10/2023	-1,34%	-0,87	64,00	64,40	63,90	64,80	68K	87
20/10/2023	-0,83%	-0,54	64,87	65,97	64,87	65,97	80K	204
19/10/2023	1,44%	0,93	65,41	65,99	65,15	65,99	413K	81
18/10/2023	2,06%	1,30	64,48	63,14	63,14	64,97	878K	97
17/10/2023	0,21%	0,13	63,18	63,42	62,58	63,53	54K	218
16/10/2023	-1,61%	-1,03	63,05	64,08	62,82	64,08	158K	162
13/10/2023	1,30%	0,82	64,08	62,87	62,40	64,08	479K	150
11/10/2023	-0,57%	-0,36	63,26	63,64	63,10	64,02	2M	117
10/10/2023	-0,28%	-0,18	63,62	65,08	63,60	65,08	424K	172
09/10/2023	-0,64%	-0,41	63,80	64,20	63,80	64,56	460K	141
06/10/2023	-1,25%	-0,81	64,21	65,08	64,00	65,87	770K	154
05/10/2023	-1,26%	-0,83	65,02	66,15	65,02	66,42	814K	493
04/10/2023	-	-	65,85	65,11	65,11	66,01	115K	101

Date,Open,High,Low,Close,Volume
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
26-Mar-24,69.29,69.70,69.13,69.59,32015
25-Mar-24,70.66,70.66,69.05,69.20,220351
22-Mar-24,70.83,70.91,70.28,70.67,53653
21-Mar-24,70.98,71.05,70.29,70.50,100903
20-Mar-24,71.36,71.36,70.28,70.83,151204
19-Mar-24,70.01,71.32,70.01,71.32,205608
18-Mar-24,69.59,70.25,69.51,69.78,422048
15-Mar-24,70.08,70.60,69.58,69.58,2863087
14-Mar-24,70.40,70.40,69.20,70.15,162679
13-Mar-24,73.02,73.31,70.12,70.12,879625
12-Mar-24,73.30,73.73,73.17,73.23,123363
11-Mar-24,72.50,73.50,72.45,73.50,192927
08-Mar-24,72.16,73.00,71.88,72.90,3469570
07-Mar-24,72.16,72.79,71.99,72.01,142084
06-Mar-24,72.24,72.78,72.00,72.00,44980
05-Mar-24,71.79,72.61,71.60,72.25,297481
04-Mar-24,71.94,72.00,71.35,71.79,179549
01-Mar-24,73.00,73.00,71.67,71.94,4619414
29-Feb-24,73.65,73.65,72.50,73.00,291230
28-Feb-24,72.66,73.65,72.60,73.65,318147
27-Feb-24,74.00,74.00,72.42,72.51,977712
26-Feb-24,74.60,74.60,73.73,74.06,55982
23-Feb-24,73.79,74.60,73.61,74.60,105636
22-Feb-24,73.28,73.50,72.56,73.42,175041
21-Feb-24,72.98,72.98,72.00,72.56,61686
20-Feb-24,73.00,73.00,71.77,72.07,294100
19-Feb-24,72.46,72.62,71.23,71.85,296536
16-Feb-24,71.05,73.36,71.05,72.46,212139
15-Feb-24,71.53,72.50,71.45,72.50,184543
14-Feb-24,71.35,71.69,71.20,71.54,72714
09-Feb-24,73.00,73.08,71.66,71.88,498307
08-Feb-24,71.98,73.06,71.00,73.06,1621594
07-Feb-24,70.34,72.08,70.34,71.25,235073
06-Feb-24,71.32,71.32,69.90,70.35,395154
05-Feb-24,73.60,73.85,70.81,71.33,1118116
02-Feb-24,73.01,74.00,72.61,73.88,184290
01-Feb-24,72.43,73.01,71.89,73.01,255691
31-Jan-24,73.04,73.71,72.34,72.43,207783
30-Jan-24,72.50,72.99,72.13,72.99,139409
29-Jan-24,72.29,72.31,71.21,72.13,84536
26-Jan-24,72.96,72.96,71.80,71.96,1033049
25-Jan-24,74.61,74.61,72.90,72.94,301307
24-Jan-24,73.51,74.50,73.48,74.50,41837
23-Jan-24,74.79,74.79,73.92,74.07,294749
22-Jan-24,73.98,74.81,73.98,74.25,329970
19-Jan-24,72.54,74.20,72.54,73.97,352203
18-Jan-24,71.80,72.88,71.80,72.53,75388
17-Jan-24,71.08,72.10,71.08,71.80,264165
16-Jan-24,72.50,72.50,71.41,71.68,76264
15-Jan-24,70.84,72.02,70.84,72.02,184621
12-Jan-24,71.10,71.89,71.00,71.13,42194
11-Jan-24,71.77,72.00,71.00,71.57,76154
10-Jan-24,71.24,71.79,70.51,71.77,600828
09-Jan-24,71.30,71.47,70.44,71.26,1937620
08-Jan-24,70.35,71.17,70.15,71.05,53455
05-Jan-24,71.59,71.59,70.11,70.32,298528
04-Jan-24,72.84,73.00,71.60,71.60,150445
03-Jan-24,73.04,73.23,72.50,72.50,613659
02-Jan-24,71.50,73.08,71.50,73.05,713086
28-Dec-23,71.17,72.00,71.15,71.37,1066487
27-Dec-23,70.03,71.14,70.03,71.14,164868
26-Dec-23,70.91,71.05,70.38,70.72,54799
22-Dec-23,71.08,71.17,70.66,70.91,77123
21-Dec-23,71.00,71.20,70.52,71.08,279566
20-Dec-23,70.99,71.30,70.64,70.98,102542
19-Dec-23,70.99,71.00,70.50,70.56,69683
18-Dec-23,70.92,71.68,70.56,71.00,232427
15-Dec-23,72.26,72.26,70.54,70.92,212053
14-Dec-23,72.50,72.70,70.62,70.99,418417
13-Dec-23,72.34,72.97,72.10,72.50,391233
12-Dec-23,71.31,72.39,71.19,72.34,269370
11-Dec-23,70.37,71.41,70.37,71.31,43193
08-Dec-23,70.48,70.80,70.28,70.37,180163
07-Dec-23,70.45,70.77,69.94,70.48,159412
06-Dec-23,71.43,71.43,68.39,70.21,149926
05-Dec-23,70.76,71.34,70.59,70.73,333561
04-Dec-23,69.77,70.89,69.58,70.76,387193
01-Dec-23,69.36,70.28,69.30,69.77,434441
30-Nov-23,69.00,69.68,68.51,69.38,76444
29-Nov-23,68.86,69.49,68.26,69.00,55772
28-Nov-23,69.06,69.50,68.55,68.85,497849
27-Nov-23,69.11,69.64,68.84,69.08,43392
24-Nov-23,69.95,69.95,68.82,69.11,167307
23-Nov-23,69.50,70.00,67.42,69.95,20162
22-Nov-23,67.50,69.28,67.50,69.04,142382
21-Nov-23,67.74,68.83,67.74,68.69,215184
20-Nov-23,67.10,67.80,67.02,67.73,98923
17-Nov-23,67.10,67.91,67.10,67.76,1515659
16-Nov-23,66.07,67.16,65.70,67.09,324012
14-Nov-23,66.45,66.45,65.46,66.04,88638
13-Nov-23,65.77,66.36,65.66,65.76,641587
10-Nov-23,65.74,65.93,65.37,65.77,65882
09-Nov-23,65.79,65.91,65.34,65.74,245690
08-Nov-23,65.27,66.01,65.27,65.79,106338
07-Nov-23,65.66,65.71,65.26,65.26,228846
06-Nov-23,65.98,66.01,65.47,65.66,189324
03-Nov-23,65.07,66.01,65.07,65.98,58944
01-Nov-23,66.01,66.28,64.91,65.06,272451
31-Oct-23,66.05,66.50,65.67,66.01,193051
30-Oct-23,65.50,66.18,63.56,65.56,604446
27-Oct-23,63.75,64.21,63.30,64.02,166128
26-Oct-23,64.00,64.87,63.80,63.80,214739
25-Oct-23,64.23,64.82,64.14,64.70,374836
24-Oct-23,64.00,64.44,64.00,64.23,46074
23-Oct-23,64.40,64.80,63.90,64.00,68270
20-Oct-23,65.97,65.97,64.87,64.87,80120
19-Oct-23,65.99,65.99,65.15,65.41,412758
18-Oct-23,63.14,64.97,63.14,64.48,878261
17-Oct-23,63.42,63.53,62.58,63.18,53777
16-Oct-23,64.08,64.08,62.82,63.05,158151
13-Oct-23,62.87,64.08,62.40,64.08,478659
11-Oct-23,63.64,64.02,63.10,63.26,2167841
10-Oct-23,65.08,65.08,63.60,63.62,424089
09-Oct-23,64.20,64.56,63.80,63.80,459615
06-Oct-23,65.08,65.87,64.00,64.21,770109
05-Oct-23,66.15,66.42,65.02,65.02,814398
04-Oct-23,65.11,66.01,65.11,65.85,114941

*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