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
23/04/2026	1,38%	1,04	76,34	75,20	74,78	76,34	344K	172
22/04/2026	-0,97%	-0,74	75,30	76,00	74,57	76,00	175K	206
20/04/2026	-2,40%	-1,87	76,04	77,91	76,04	77,91	165K	172
17/04/2026	1,23%	0,95	77,91	77,14	76,36	77,91	1M	168
16/04/2026	1,52%	1,15	76,96	76,65	76,16	77,15	785K	120
15/04/2026	0,93%	0,70	75,81	75,98	75,66	76,58	375K	146
14/04/2026	-0,46%	-0,35	75,11	75,79	75,00	75,91	530K	225

13/04/2026	-0,57%	-0,43	75,46	77,09	75,46	77,09	1M	209
10/04/2026	-3,64%	-2,87	75,89	78,72	75,89	78,72	1M	286
09/04/2026	0,28%	0,22	78,76	78,54	77,50	78,83	83K	145
08/04/2026	-0,85%	-0,67	78,54	79,21	77,34	79,21	258K	229
07/04/2026	-0,86%	-0,69	79,21	79,90	78,42	79,90	291K	146
06/04/2026	1,14%	0,90	79,90	78,60	78,53	79,90	118K	134
02/04/2026	-0,75%	-0,60	79,00	79,60	78,06	79,60	476K	143
01/04/2026	-1,11%	-0,89	79,60	80,01	78,65	80,79	460K	119
31/03/2026	-0,62%	-0,50	80,49	80,98	80,09	81,02	29K	72
30/03/2026	1,14%	0,91	80,99	80,08	80,08	81,40	159K	85
27/03/2026	-1,14%	-0,92	80,08	82,25	80,08	82,25	98K	80
26/03/2026	-1,75%	-1,44	81,00	82,44	81,00	82,44	72K	77
25/03/2026	1,92%	1,55	82,44	81,61	80,65	82,44	40K	127
24/03/2026	1,09%	0,87	80,89	81,58	80,48	81,99	67K	91
23/03/2026	-2,45%	-2,01	80,02	82,45	80,02	82,63	991K	225
20/03/2026	0,77%	0,63	82,03	80,99	80,99	82,58	894K	134
19/03/2026	-1,51%	-1,25	81,40	82,66	80,88	83,43	158K	118
18/03/2026	-2,37%	-2,01	82,65	84,46	82,38	85,03	124K	63
17/03/2026	-0,40%	-0,34	84,66	85,85	84,66	86,07	158K	62
16/03/2026	-1,81%	-1,57	85,00	86,57	85,00	86,57	250K	101
13/03/2026	1,97%	1,67	86,57	83,20	83,20	86,67	220K	185
12/03/2026	1,47%	1,23	84,90	84,25	83,46	85,23	159K	106
11/03/2026	-1,03%	-0,87	83,67	84,13	83,21	84,54	186K	119
10/03/2026	-1,71%	-1,47	84,54	85,01	84,10	85,83	173K	138
09/03/2026	1,41%	1,20	86,01	84,85	84,70	86,01	561K	181
06/03/2026	-1,70%	-1,47	84,81	87,15	84,80	87,15	562K	952
05/03/2026	-0,15%	-0,13	86,28	86,00	85,25	86,75	79K	70
04/03/2026	-0,89%	-0,78	86,41	87,18	85,92	87,18	81K	107
03/03/2026	0,83%	0,72	87,19	86,47	86,47	88,00	452K	164
02/03/2026	1,02%	0,87	86,47	85,49	85,49	88,20	357K	157
27/02/2026	-0,11%	-0,09	85,60	85,00	84,99	90,90	806K	1.216
26/02/2026	-0,13%	-0,11	85,69	84,08	84,08	86,65	104K	96
25/02/2026	-0,48%	-0,41	85,80	84,06	84,06	85,80	80K	90
24/02/2026	-0,05%	-0,04	86,21	84,52	84,52	86,90	129K	83
23/02/2026	1,40%	1,19	86,25	85,44	84,80	86,57	309K	160
20/02/2026	-0,32%	-0,27	85,06	85,00	84,70	85,65	6M	121
19/02/2026	-0,62%	-0,53	85,33	84,14	84,00	86,82	254K	105
18/02/2026	-2,21%	-1,94	85,86	87,80	84,99	87,80	78K	132
13/02/2026	1,68%	1,45	87,80	86,35	85,28	87,90	1M	2.021
12/02/2026	3,57%	2,98	86,35	85,20	82,60	86,48	2M	299
11/02/2026	-1,67%	-1,42	83,37	83,09	83,09	84,90	53K	87
10/02/2026	0,55%	0,46	84,79	82,64	82,64	85,19	168K	142
09/02/2026	-0,11%	-0,09	84,33	84,79	83,90	85,10	107K	99
06/02/2026	-0,09%	-0,08	84,42	85,35	83,71	85,40	727K	115
05/02/2026	0,58%	0,49	84,50	84,01	84,01	86,34	156K	117
04/02/2026	0,61%	0,51	84,01	81,86	81,86	85,91	169K	197
03/02/2026	-0,02%	-0,02	83,50	83,60	82,28	84,44	616K	199
02/02/2026	0,95%	0,79	83,52	83,56	83,18	84,02	192K	131
30/01/2026	0,07%	0,06	82,73	81,01	81,01	83,09	210K	160
29/01/2026	1,44%	1,17	82,67	82,32	80,83	82,93	390K	201
28/01/2026	0,16%	0,13	81,50	81,45	81,13	82,06	144K	110
27/01/2026	-1,49%	-1,23	81,37	82,60	81,37	82,60	253K	109
26/01/2026	1,21%	0,99	82,60	81,20	81,20	82,70	278K	101
23/01/2026	0,82%	0,66	81,61	81,59	80,51	81,78	1M	171
22/01/2026	-0,14%	-0,11	80,95	81,05	80,70	81,70	251K	128
21/01/2026	-0,01%	-0,01	81,06	81,88	80,82	81,88	2M	147
20/01/2026	-2,14%	-1,77	81,07	83,67	81,07	83,67	1M	116
19/01/2026	-0,78%	-0,65	82,84	83,57	82,00	86,11	230K	160
16/01/2026	-0,10%	-0,08	83,49	82,16	82,16	83,49	125K	86
15/01/2026	0,78%	0,65	83,57	83,56	82,00	83,57	154K	70
14/01/2026	-0,06%	-0,05	82,92	83,16	82,43	83,50	92K	979
13/01/2026	1,31%	1,07	82,97	82,72	81,80	83,00	105K	69
12/01/2026	-0,29%	-0,24	81,90	82,97	81,89	82,97	23K	80
09/01/2026	0,17%	0,14	82,14	82,00	81,69	82,99	67K	64
08/01/2026	-0,18%	-0,15	82,00	82,14	81,50	83,15	121K	92
07/01/2026	0,20%	0,16	82,15	81,00	81,00	82,50	56K	98
06/01/2026	0,89%	0,72	81,99	81,26	80,33	81,99	221K	108
05/01/2026	-0,23%	-0,19	81,27	82,28	80,97	82,39	320K	220
02/01/2026	-3,40%	-2,87	81,46	83,50	81,46	84,33	620K	181
30/12/2025	-2,83%	-2,46	84,33	87,00	84,33	87,00	378K	162
29/12/2025	-0,31%	-0,27	86,79	87,05	85,86	87,05	144K	111
26/12/2025	1,94%	1,66	87,06	86,26	85,74	87,06	516K	72
23/12/2025	-3,46%	-3,06	85,40	89,03	85,40	89,03	192K	109
22/12/2025	0,99%	0,87	88,46	87,58	86,86	88,82	73K	87
19/12/2025	-1,58%	-1,41	87,59	89,00	87,34	89,00	2M	59
18/12/2025	0,56%	0,50	89,00	88,50	88,09	89,00	452K	106
17/12/2025	3,48%	2,98	88,50	85,52	85,52	88,50	598K	147
16/12/2025	-0,42%	-0,36	85,52	85,00	85,00	87,11	984K	109
15/12/2025	0,07%	0,06	85,88	85,82	85,13	86,70	694K	97
12/12/2025	2,67%	2,23	85,82	83,50	83,28	85,91	274K	89
11/12/2025	-1,74%	-1,48	83,59	84,06	83,53	84,71	253K	1.156
10/12/2025	0,62%	0,52	85,07	84,55	83,74	85,07	151K	65
09/12/2025	1,00%	0,84	84,55	84,43	83,94	85,34	79K	84
08/12/2025	-1,05%	-0,89	83,71	84,00	83,71	85,36	301K	90
05/12/2025	3,28%	2,69	84,60	82,73	81,92	85,60	18M	162
04/12/2025	-0,18%	-0,15	81,91	82,06	81,60	83,00	235K	64
03/12/2025	2,12%	1,70	82,06	81,17	79,81	82,06	647K	119
02/12/2025	-0,79%	-0,64	80,36	81,99	80,03	81,99	424K	147
01/12/2025	-2,97%	-2,48	81,00	83,48	81,00	83,48	292K	134
28/11/2025	0,08%	0,07	83,48	84,10	82,01	84,10	40K	51
27/11/2025	-0,02%	-0,02	83,41	84,10	82,28	84,10	261K	53
26/11/2025	0,46%	0,38	83,43	83,05	82,92	83,85	38K	60
25/11/2025	1,49%	1,22	83,05	82,65	81,83	83,95	286K	76
24/11/2025	-1,93%	-1,61	81,83	83,40	81,83	83,66	274K	93
21/11/2025	3,69%	2,97	83,44	80,47	80,47	84,10	5M	718
19/11/2025	-1,85%	-1,52	80,47	81,99	80,47	81,99	5M	1.072
18/11/2025	0,60%	0,49	81,99	80,50	80,50	82,35	313K	91
17/11/2025	0,72%	0,58	81,50	81,50	80,90	81,66	449K	90
14/11/2025	-0,71%	-0,58	80,92	81,95	80,17	82,40	765K	99
13/11/2025	1,08%	0,87	81,50	81,44	80,83	81,90	2M	236
12/11/2025	0,02%	0,02	80,63	80,85	80,25	81,65	1M	169
11/11/2025	1,58%	1,25	80,61	79,94	78,83	80,85	260K	137
10/11/2025	-0,51%	-0,41	79,36	79,81	78,62	79,81	1M	241
07/11/2025	0,53%	0,42	79,77	79,22	79,22	80,90	206K	110
06/11/2025	-4,40%	-3,65	79,35	81,50	79,35	81,95	4M	309
05/11/2025	3,11%	2,50	83,00	79,80	79,80	83,40	2M	258
04/11/2025	1,21%	0,96	80,50	79,60	79,60	80,80	1M	267
03/11/2025	-0,87%	-0,70	79,54	80,01	78,90	80,23	2M	195
31/10/2025	-1,97%	-1,61	80,24	81,85	79,93	81,85	370K	155
30/10/2025	0,55%	0,45	81,85	81,40	80,73	81,85	184K	72
29/10/2025	-1,33%	-1,10	81,40	81,08	80,71	81,79	2M	382
28/10/2025	-0,72%	-0,60	82,50	82,00	82,00	83,40	2M	191
27/10/2025	0,68%	0,56	83,10	80,88	80,88	83,35	3M	224
24/10/2025	-0,91%	-0,76	82,54	83,65	82,24	83,65	4M	416
23/10/2025	-1,01%	-0,85	83,30	83,10	82,61	83,71	6M	430
22/10/2025	0,81%	0,68	84,15	83,46	82,94	84,48	8M	706
21/10/2025	0,25%	0,21	83,47	83,22	82,55	83,47	5M	214
20/10/2025	-0,88%	-0,74	83,26	83,12	82,35	83,26	9M	299
17/10/2025	0,47%	0,39	84,00	83,76	82,95	84,05	2M	311
16/10/2025	-0,29%	-0,24	83,61	82,80	82,80	83,61	2M	239
15/10/2025	0,22%	0,18	83,85	83,74	82,72	84,30	2M	611
14/10/2025	1,60%	1,32	83,67	82,40	82,40	83,77	3M	311
13/10/2025	-0,64%	-0,53	82,35	82,46	80,56	82,46	6M	349
10/10/2025	4,38%	3,48	82,88	78,78	78,78	82,88	2M	274
09/10/2025	0,52%	0,41	79,40	78,99	78,20	79,40	3M	129
08/10/2025	-1,02%	-0,81	78,99	79,79	78,50	79,79	3M	1.705
07/10/2025	-	-	79,80	79,25	78,50	79,80	660K	114

Date,Open,High,Low,Close,Volume
23-Apr-26,75.20,76.34,74.78,76.34,344353
22-Apr-26,76.00,76.00,74.57,75.30,175498
20-Apr-26,77.91,77.91,76.04,76.04,165022
17-Apr-26,77.14,77.91,76.36,77.91,1132176
16-Apr-26,76.65,77.15,76.16,76.96,785021
15-Apr-26,75.98,76.58,75.66,75.81,374675
14-Apr-26,75.79,75.91,75.00,75.11,530106
13-Apr-26,77.09,77.09,75.46,75.46,1222187
10-Apr-26,78.72,78.72,75.89,75.89,1020493
09-Apr-26,78.54,78.83,77.50,78.76,82898
08-Apr-26,79.21,79.21,77.34,78.54,257575
07-Apr-26,79.90,79.90,78.42,79.21,290515
06-Apr-26,78.60,79.90,78.53,79.90,118001
02-Apr-26,79.60,79.60,78.06,79.00,476146
01-Apr-26,80.01,80.79,78.65,79.60,459745
31-Mar-26,80.98,81.02,80.09,80.49,28623
30-Mar-26,80.08,81.40,80.08,80.99,159498
27-Mar-26,82.25,82.25,80.08,80.08,97909
26-Mar-26,82.44,82.44,81.00,81.00,71699
25-Mar-26,81.61,82.44,80.65,82.44,39693
24-Mar-26,81.58,81.99,80.48,80.89,66921
23-Mar-26,82.45,82.63,80.02,80.02,990705
20-Mar-26,80.99,82.58,80.99,82.03,894438
19-Mar-26,82.66,83.43,80.88,81.40,158051
18-Mar-26,84.46,85.03,82.38,82.65,123683
17-Mar-26,85.85,86.07,84.66,84.66,158392
16-Mar-26,86.57,86.57,85.00,85.00,249597
13-Mar-26,83.20,86.67,83.20,86.57,220114
12-Mar-26,84.25,85.23,83.46,84.90,158900
11-Mar-26,84.13,84.54,83.21,83.67,185973
10-Mar-26,85.01,85.83,84.10,84.54,173275
09-Mar-26,84.85,86.01,84.70,86.01,560898
06-Mar-26,87.15,87.15,84.80,84.81,561562
05-Mar-26,86.00,86.75,85.25,86.28,78674
04-Mar-26,87.18,87.18,85.92,86.41,80692
03-Mar-26,86.47,88.00,86.47,87.19,451663
02-Mar-26,85.49,88.20,85.49,86.47,357032
27-Feb-26,85.00,90.90,84.99,85.60,806300
26-Feb-26,84.08,86.65,84.08,85.69,104423
25-Feb-26,84.06,85.80,84.06,85.80,79910
24-Feb-26,84.52,86.90,84.52,86.21,128645
23-Feb-26,85.44,86.57,84.80,86.25,308782
20-Feb-26,85.00,85.65,84.70,85.06,6217156
19-Feb-26,84.14,86.82,84.00,85.33,254496
18-Feb-26,87.80,87.80,84.99,85.86,77645
13-Feb-26,86.35,87.90,85.28,87.80,1038506
12-Feb-26,85.20,86.48,82.60,86.35,1561235
11-Feb-26,83.09,84.90,83.09,83.37,53404
10-Feb-26,82.64,85.19,82.64,84.79,167694
09-Feb-26,84.79,85.10,83.90,84.33,107024
06-Feb-26,85.35,85.40,83.71,84.42,726827
05-Feb-26,84.01,86.34,84.01,84.50,155502
04-Feb-26,81.86,85.91,81.86,84.01,169470
03-Feb-26,83.60,84.44,82.28,83.50,616278
02-Feb-26,83.56,84.02,83.18,83.52,191928
30-Jan-26,81.01,83.09,81.01,82.73,210361
29-Jan-26,82.32,82.93,80.83,82.67,389882
28-Jan-26,81.45,82.06,81.13,81.50,143567
27-Jan-26,82.60,82.60,81.37,81.37,253487
26-Jan-26,81.20,82.70,81.20,82.60,278379
23-Jan-26,81.59,81.78,80.51,81.61,1298858
22-Jan-26,81.05,81.70,80.70,80.95,250824
21-Jan-26,81.88,81.88,80.82,81.06,1729467
20-Jan-26,83.67,83.67,81.07,81.07,1259037
19-Jan-26,83.57,86.11,82.00,82.84,230039
16-Jan-26,82.16,83.49,82.16,83.49,124779
15-Jan-26,83.56,83.57,82.00,83.57,153912
14-Jan-26,83.16,83.50,82.43,82.92,92375
13-Jan-26,82.72,83.00,81.80,82.97,105394
12-Jan-26,82.97,82.97,81.89,81.90,23172
09-Jan-26,82.00,82.99,81.69,82.14,67048
08-Jan-26,82.14,83.15,81.50,82.00,121141
07-Jan-26,81.00,82.50,81.00,82.15,56385
06-Jan-26,81.26,81.99,80.33,81.99,220819
05-Jan-26,82.28,82.39,80.97,81.27,320358
02-Jan-26,83.50,84.33,81.46,81.46,619832
30-Dec-25,87.00,87.00,84.33,84.33,377998
29-Dec-25,87.05,87.05,85.86,86.79,144016
26-Dec-25,86.26,87.06,85.74,87.06,515833
23-Dec-25,89.03,89.03,85.40,85.40,192177
22-Dec-25,87.58,88.82,86.86,88.46,72935
19-Dec-25,89.00,89.00,87.34,87.59,1812071
18-Dec-25,88.50,89.00,88.09,89.00,452439
17-Dec-25,85.52,88.50,85.52,88.50,598417
16-Dec-25,85.00,87.11,85.00,85.52,983505
15-Dec-25,85.82,86.70,85.13,85.88,693771
12-Dec-25,83.50,85.91,83.28,85.82,274104
11-Dec-25,84.06,84.71,83.53,83.59,253157
10-Dec-25,84.55,85.07,83.74,85.07,150894
09-Dec-25,84.43,85.34,83.94,84.55,78997
08-Dec-25,84.00,85.36,83.71,83.71,301029
05-Dec-25,82.73,85.60,81.92,84.60,18080661
04-Dec-25,82.06,83.00,81.60,81.91,235215
03-Dec-25,81.17,82.06,79.81,82.06,647046
02-Dec-25,81.99,81.99,80.03,80.36,424340
01-Dec-25,83.48,83.48,81.00,81.00,291642
28-Nov-25,84.10,84.10,82.01,83.48,39533
27-Nov-25,84.10,84.10,82.28,83.41,260908
26-Nov-25,83.05,83.85,82.92,83.43,38369
25-Nov-25,82.65,83.95,81.83,83.05,286201
24-Nov-25,83.40,83.66,81.83,81.83,273613
21-Nov-25,80.47,84.10,80.47,83.44,4991820
19-Nov-25,81.99,81.99,80.47,80.47,5385087
18-Nov-25,80.50,82.35,80.50,81.99,313106
17-Nov-25,81.50,81.66,80.90,81.50,449176
14-Nov-25,81.95,82.40,80.17,80.92,764888
13-Nov-25,81.44,81.90,80.83,81.50,1926373
12-Nov-25,80.85,81.65,80.25,80.63,1339167
11-Nov-25,79.94,80.85,78.83,80.61,259548
10-Nov-25,79.81,79.81,78.62,79.36,1228094
07-Nov-25,79.22,80.90,79.22,79.77,205828
06-Nov-25,81.50,81.95,79.35,79.35,3942597
05-Nov-25,79.80,83.40,79.80,83.00,1604180
04-Nov-25,79.60,80.80,79.60,80.50,1249209
03-Nov-25,80.01,80.23,78.90,79.54,1817105
31-Oct-25,81.85,81.85,79.93,80.24,370377
30-Oct-25,81.40,81.85,80.73,81.85,183922
29-Oct-25,81.08,81.79,80.71,81.40,1722171
28-Oct-25,82.00,83.40,82.00,82.50,1808050
27-Oct-25,80.88,83.35,80.88,83.10,2838945
24-Oct-25,83.65,83.65,82.24,82.54,4404970
23-Oct-25,83.10,83.71,82.61,83.30,5597441
22-Oct-25,83.46,84.48,82.94,84.15,8231424
21-Oct-25,83.22,83.47,82.55,83.47,5166209
20-Oct-25,83.12,83.26,82.35,83.26,8591593
17-Oct-25,83.76,84.05,82.95,84.00,1564226
16-Oct-25,82.80,83.61,82.80,83.61,2201689
15-Oct-25,83.74,84.30,82.72,83.85,2137345
14-Oct-25,82.40,83.77,82.40,83.67,3007523
13-Oct-25,82.46,82.46,80.56,82.35,6105321
10-Oct-25,78.78,82.88,78.78,82.88,1771446
09-Oct-25,78.99,79.40,78.20,79.40,3216696
08-Oct-25,79.79,79.79,78.50,78.99,2798845
07-Oct-25,79.25,79.80,78.50,79.80,660466

*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