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
11/07/2025	0,39%	0,32	82,91	83,42	82,77	84,50	303K	237
10/07/2025	3,17%	2,54	82,59	82,05	81,96	83,60	366K	1.177
09/07/2025	-0,17%	-0,14	80,05	80,19	79,64	80,69	598K	134
08/07/2025	-0,39%	-0,31	80,19	80,69	79,30	80,69	110K	214
07/07/2025	-1,13%	-0,92	80,50	81,44	79,96	81,44	67K	129
04/07/2025	0,52%	0,42	81,42	80,62	79,50	81,42	268K	114
03/07/2025	0,62%	0,50	81,00	80,50	79,36	81,00	123K	148

02/07/2025	-1,47%	-1,20	80,50	81,29	79,90	81,52	186K	140
01/07/2025	1,74%	1,40	81,70	79,54	79,54	81,86	207K	198
27/06/2025	2,32%	1,82	80,30	79,27	78,32	80,30	2M	124
26/06/2025	-2,12%	-1,70	78,48	80,00	78,35	80,00	154K	177
25/06/2025	0,19%	0,15	80,18	80,84	79,04	80,88	122K	106
24/06/2025	-0,25%	-0,20	80,03	80,22	79,36	80,62	2M	139
23/06/2025	1,10%	0,87	80,23	78,80	78,80	80,23	118K	135
20/06/2025	-1,04%	-0,83	79,36	79,50	78,93	79,84	174K	117
18/06/2025	-1,28%	-1,04	80,19	80,65	79,49	80,68	329K	177
17/06/2025	-0,64%	-0,52	81,23	81,67	80,04	81,67	2M	198
16/06/2025	-2,27%	-1,90	81,75	84,36	81,29	84,36	265K	235
13/06/2025	-0,70%	-0,59	83,65	83,21	83,21	84,96	115K	97
12/06/2025	0,31%	0,26	84,24	83,97	83,20	84,24	993K	103
11/06/2025	0,74%	0,62	83,98	84,19	82,45	84,19	2M	135
10/06/2025	-1,65%	-1,40	83,36	83,67	83,16	84,04	778K	157
09/06/2025	-0,75%	-0,64	84,76	84,60	83,74	85,20	614K	179
06/06/2025	-1,39%	-1,20	85,40	87,22	85,40	87,22	731K	125
05/06/2025	-1,46%	-1,28	86,60	88,55	86,05	88,55	555K	157
04/06/2025	0,11%	0,10	87,88	87,78	87,27	88,56	396K	54
03/06/2025	-1,06%	-0,94	87,78	88,54	87,40	89,04	596K	84
02/06/2025	-1,53%	-1,38	88,72	90,90	87,99	90,90	220K	615
30/05/2025	2,43%	2,14	90,10	88,84	87,07	90,17	146K	70
29/05/2025	-1,45%	-1,29	87,96	89,25	87,92	89,25	45K	72
28/05/2025	0,85%	0,75	89,25	88,55	88,55	89,63	66K	67
27/05/2025	-0,33%	-0,29	88,50	89,58	88,16	89,58	596K	75
26/05/2025	1,07%	0,94	88,79	88,50	87,00	89,44	185K	88
23/05/2025	-0,55%	-0,49	87,85	89,24	87,85	90,10	559K	97
22/05/2025	-0,79%	-0,70	88,34	88,67	88,05	89,56	100K	90
21/05/2025	-1,55%	-1,40	89,04	90,54	89,04	90,54	39K	93
20/05/2025	-0,19%	-0,17	90,44	91,09	90,44	91,09	24K	87
19/05/2025	0,35%	0,32	90,61	90,28	89,96	90,84	58K	86
16/05/2025	0,98%	0,88	90,29	89,41	89,28	90,29	164K	91
15/05/2025	3,19%	2,76	89,41	87,00	86,43	89,43	551K	153
14/05/2025	0,37%	0,32	86,65	86,20	85,74	86,65	133K	109
13/05/2025	-2,53%	-2,24	86,33	87,98	86,33	87,98	161K	139
12/05/2025	0,23%	0,20	88,57	88,37	86,92	89,03	147K	103
09/05/2025	-2,02%	-1,82	88,37	89,18	87,77	89,18	452K	113
08/05/2025	-0,78%	-0,71	90,19	91,70	88,70	91,70	242K	1.204
07/05/2025	0,91%	0,82	90,90	90,50	90,50	91,64	98K	92
06/05/2025	2,24%	1,97	90,08	87,78	87,78	90,56	154K	92
05/05/2025	-1,06%	-0,94	88,11	89,20	87,74	90,03	663K	147
02/05/2025	-2,89%	-2,65	89,05	91,24	87,55	91,24	939K	293
30/04/2025	2,69%	2,40	91,70	89,29	88,78	91,70	80K	111
29/04/2025	0,08%	0,07	89,30	88,90	88,35	89,59	47K	78
28/04/2025	-0,03%	-0,03	89,23	89,26	88,81	90,16	208K	113
25/04/2025	-1,26%	-1,14	89,26	90,48	89,26	91,16	303K	102
24/04/2025	-0,25%	-0,23	90,40	90,00	89,00	90,56	358K	107
23/04/2025	-0,47%	-0,43	90,63	90,05	89,52	91,20	714K	140
22/04/2025	1,71%	1,53	91,06	89,52	89,45	91,40	172K	98
17/04/2025	1,16%	1,03	89,53	90,18	89,53	90,98	126K	84
16/04/2025	-2,69%	-2,45	88,50	91,86	88,50	92,65	3M	138
15/04/2025	0,29%	0,26	90,95	90,91	90,91	92,71	151K	78
14/04/2025	0,25%	0,23	90,69	89,02	89,02	92,90	1M	148
11/04/2025	1,14%	1,02	90,46	90,34	89,47	90,95	998K	92
10/04/2025	0,34%	0,30	89,44	88,28	88,26	90,48	6M	251
09/04/2025	1,04%	0,92	89,14	89,12	87,17	91,60	9M	532
08/04/2025	0,30%	0,26	88,22	86,20	86,20	91,48	1M	449
07/04/2025	1,10%	0,96	87,96	86,00	85,86	88,99	424K	191
04/04/2025	-2,16%	-1,92	87,00	88,92	87,00	90,89	97K	136
03/04/2025	1,03%	0,91	88,92	88,28	86,42	89,76	9M	224
02/04/2025	-0,99%	-0,88	88,01	89,69	88,01	89,69	179K	153
01/04/2025	-0,44%	-0,39	88,89	89,30	88,75	89,73	71K	134
31/03/2025	-0,26%	-0,23	89,28	88,35	87,56	89,28	101K	120
28/03/2025	-0,54%	-0,49	89,51	90,49	88,07	90,49	82K	78
27/03/2025	0,54%	0,48	90,00	90,40	89,15	90,99	131K	125
26/03/2025	1,91%	1,68	89,52	88,20	88,19	89,96	258K	156
25/03/2025	0,14%	0,12	87,84	87,51	87,04	88,00	32K	71
24/03/2025	0,46%	0,40	87,72	87,50	87,28	88,20	488K	152
21/03/2025	0,15%	0,13	87,32	87,20	86,52	87,73	55K	78
20/03/2025	0,81%	0,70	87,19	87,23	86,52	87,67	59K	77
19/03/2025	-0,20%	-0,17	86,49	87,23	86,03	87,23	40K	93
18/03/2025	0,24%	0,21	86,66	87,37	85,70	87,37	145K	104
17/03/2025	0,72%	0,62	86,45	85,02	85,02	86,96	242K	252
14/03/2025	-0,68%	-0,59	85,83	85,00	85,00	86,32	207K	655
13/03/2025	-0,75%	-0,65	86,42	87,95	86,29	88,30	217K	133
12/03/2025	-1,97%	-1,75	87,07	88,52	86,38	89,55	231K	145
11/03/2025	-4,58%	-4,26	88,82	92,02	88,82	92,59	278K	151
10/03/2025	0,15%	0,14	93,08	91,58	91,58	94,10	205K	431
07/03/2025	3,61%	3,24	92,94	88,03	88,03	93,58	527K	1.243
06/03/2025	1,87%	1,65	89,70	88,94	87,51	89,70	35K	111
05/03/2025	-3,08%	-2,80	88,05	90,85	88,05	90,85	145K	752
28/02/2025	0,53%	0,48	90,85	90,45	89,02	90,85	188K	73
27/02/2025	2,68%	2,36	90,37	86,27	86,27	90,61	155K	94
26/02/2025	-1,64%	-1,47	88,01	89,61	87,06	90,57	457K	195
25/02/2025	0,54%	0,48	89,48	89,23	88,91	89,59	521K	446
24/02/2025	1,16%	1,02	89,00	86,22	86,22	89,00	421K	166
21/02/2025	1,43%	1,24	87,98	87,61	86,15	87,98	226K	128
20/02/2025	0,39%	0,34	86,74	87,20	85,03	87,20	76K	86
19/02/2025	-0,92%	-0,80	86,40	87,20	85,40	87,20	101K	99
18/02/2025	-0,17%	-0,15	87,20	87,35	86,26	88,07	159K	145
17/02/2025	-0,13%	-0,11	87,35	87,45	86,01	88,49	106K	108
14/02/2025	-2,87%	-2,58	87,46	89,99	87,46	89,99	139K	142
13/02/2025	2,67%	2,34	90,04	87,70	87,70	90,04	134K	120
12/02/2025	-1,44%	-1,28	87,70	88,31	87,70	89,27	128K	98
11/02/2025	-0,34%	-0,30	88,98	88,91	88,27	89,76	177K	134
10/02/2025	4,64%	3,96	89,28	86,52	85,01	89,80	513K	284
07/02/2025	1,37%	1,15	85,32	84,62	84,44	85,70	573K	192
06/02/2025	-0,20%	-0,17	84,17	85,18	83,79	85,80	363K	285
05/02/2025	0,64%	0,54	84,34	83,52	83,15	84,40	328K	166
04/02/2025	-0,88%	-0,74	83,80	84,54	83,15	84,54	243K	130
03/02/2025	-0,24%	-0,20	84,54	84,73	83,72	84,73	815K	137
31/01/2025	-0,42%	-0,36	84,74	85,10	84,05	85,10	217K	169
30/01/2025	-0,95%	-0,82	85,10	85,92	84,98	86,15	153K	512
29/01/2025	0,36%	0,31	85,92	83,89	83,89	85,92	96K	94
28/01/2025	-0,55%	-0,47	85,61	86,08	85,06	86,50	355K	114
27/01/2025	1,15%	0,98	86,08	85,96	84,50	86,40	203K	178
24/01/2025	1,18%	0,99	85,10	84,55	83,40	85,10	271K	136
23/01/2025	-1,01%	-0,86	84,11	84,96	83,10	84,96	412K	142
22/01/2025	-0,39%	-0,33	84,97	85,48	83,20	85,48	124K	192
21/01/2025	0,14%	0,12	85,30	85,54	84,01	85,54	331K	153
20/01/2025	0,09%	0,08	85,18	85,10	84,82	85,70	60K	110
17/01/2025	-0,13%	-0,11	85,10	85,50	85,00	85,79	288K	171
16/01/2025	-0,34%	-0,29	85,21	84,66	83,12	85,21	303K	265
15/01/2025	-1,14%	-0,99	85,50	85,16	84,70	85,55	20M	246
14/01/2025	-0,30%	-0,26	86,49	86,80	84,57	86,80	106K	129
13/01/2025	0,17%	0,15	86,75	86,60	85,48	86,75	152K	136
10/01/2025	-0,53%	-0,46	86,60	87,26	86,15	87,95	931K	185
09/01/2025	-1,33%	-1,17	87,06	88,23	87,06	88,23	55K	100
08/01/2025	-0,02%	-0,02	88,23	88,50	87,61	88,91	123K	151
07/01/2025	-0,78%	-0,69	88,25	89,83	87,76	89,83	471K	1.738
06/01/2025	-1,23%	-1,11	88,94	90,96	88,52	90,96	215K	213
03/01/2025	-0,02%	-0,02	90,05	90,08	89,27	91,10	381K	166
02/01/2025	0,26%	0,23	90,07	90,00	89,67	91,48	825K	246
30/12/2024	-1,14%	-1,04	89,84	89,10	89,10	90,82	208K	167
27/12/2024	-0,89%	-0,82	90,88	91,85	90,52	91,97	790K	4.781
26/12/2024	1,08%	0,98	91,70	90,75	90,31	91,70	144K	153
23/12/2024	-	-	90,72	90,35	89,56	90,72	290K	189

Date,Open,High,Low,Close,Volume
11-Jul-25,83.42,84.50,82.77,82.91,302525
10-Jul-25,82.05,83.60,81.96,82.59,366257
09-Jul-25,80.19,80.69,79.64,80.05,597793
08-Jul-25,80.69,80.69,79.30,80.19,110211
07-Jul-25,81.44,81.44,79.96,80.50,67278
04-Jul-25,80.62,81.42,79.50,81.42,268213
03-Jul-25,80.50,81.00,79.36,81.00,123091
02-Jul-25,81.29,81.52,79.90,80.50,186456
01-Jul-25,79.54,81.86,79.54,81.70,206762
27-Jun-25,79.27,80.30,78.32,80.30,2416205
26-Jun-25,80.00,80.00,78.35,78.48,154028
25-Jun-25,80.84,80.88,79.04,80.18,122051
24-Jun-25,80.22,80.62,79.36,80.03,1815117
23-Jun-25,78.80,80.23,78.80,80.23,118151
20-Jun-25,79.50,79.84,78.93,79.36,173788
18-Jun-25,80.65,80.68,79.49,80.19,328690
17-Jun-25,81.67,81.67,80.04,81.23,1789726
16-Jun-25,84.36,84.36,81.29,81.75,264824
13-Jun-25,83.21,84.96,83.21,83.65,115441
12-Jun-25,83.97,84.24,83.20,84.24,992810
11-Jun-25,84.19,84.19,82.45,83.98,1786189
10-Jun-25,83.67,84.04,83.16,83.36,777825
09-Jun-25,84.60,85.20,83.74,84.76,614386
06-Jun-25,87.22,87.22,85.40,85.40,731151
05-Jun-25,88.55,88.55,86.05,86.60,555136
04-Jun-25,87.78,88.56,87.27,87.88,395809
03-Jun-25,88.54,89.04,87.40,87.78,596110
02-Jun-25,90.90,90.90,87.99,88.72,220071
30-May-25,88.84,90.17,87.07,90.10,146018
29-May-25,89.25,89.25,87.92,87.96,44534
28-May-25,88.55,89.63,88.55,89.25,66000
27-May-25,89.58,89.58,88.16,88.50,595751
26-May-25,88.50,89.44,87.00,88.79,185451
23-May-25,89.24,90.10,87.85,87.85,559112
22-May-25,88.67,89.56,88.05,88.34,100288
21-May-25,90.54,90.54,89.04,89.04,38613
20-May-25,91.09,91.09,90.44,90.44,24396
19-May-25,90.28,90.84,89.96,90.61,57546
16-May-25,89.41,90.29,89.28,90.29,163589
15-May-25,87.00,89.43,86.43,89.41,550614
14-May-25,86.20,86.65,85.74,86.65,132646
13-May-25,87.98,87.98,86.33,86.33,160580
12-May-25,88.37,89.03,86.92,88.57,147437
09-May-25,89.18,89.18,87.77,88.37,452254
08-May-25,91.70,91.70,88.70,90.19,241795
07-May-25,90.50,91.64,90.50,90.90,98438
06-May-25,87.78,90.56,87.78,90.08,153664
05-May-25,89.20,90.03,87.74,88.11,662993
02-May-25,91.24,91.24,87.55,89.05,938522
30-Apr-25,89.29,91.70,88.78,91.70,80053
29-Apr-25,88.90,89.59,88.35,89.30,47448
28-Apr-25,89.26,90.16,88.81,89.23,208285
25-Apr-25,90.48,91.16,89.26,89.26,302826
24-Apr-25,90.00,90.56,89.00,90.40,358284
23-Apr-25,90.05,91.20,89.52,90.63,713938
22-Apr-25,89.52,91.40,89.45,91.06,171893
17-Apr-25,90.18,90.98,89.53,89.53,126098
16-Apr-25,91.86,92.65,88.50,88.50,2819186
15-Apr-25,90.91,92.71,90.91,90.95,151266
14-Apr-25,89.02,92.90,89.02,90.69,1161750
11-Apr-25,90.34,90.95,89.47,90.46,997580
10-Apr-25,88.28,90.48,88.26,89.44,6280081
09-Apr-25,89.12,91.60,87.17,89.14,9336176
08-Apr-25,86.20,91.48,86.20,88.22,1148223
07-Apr-25,86.00,88.99,85.86,87.96,423507
04-Apr-25,88.92,90.89,87.00,87.00,96747
03-Apr-25,88.28,89.76,86.42,88.92,9447175
02-Apr-25,89.69,89.69,88.01,88.01,178770
01-Apr-25,89.30,89.73,88.75,88.89,71437
31-Mar-25,88.35,89.28,87.56,89.28,101469
28-Mar-25,90.49,90.49,88.07,89.51,82123
27-Mar-25,90.40,90.99,89.15,90.00,131499
26-Mar-25,88.20,89.96,88.19,89.52,257559
25-Mar-25,87.51,88.00,87.04,87.84,32105
24-Mar-25,87.50,88.20,87.28,87.72,487819
21-Mar-25,87.20,87.73,86.52,87.32,55291
20-Mar-25,87.23,87.67,86.52,87.19,59135
19-Mar-25,87.23,87.23,86.03,86.49,39796
18-Mar-25,87.37,87.37,85.70,86.66,145452
17-Mar-25,85.02,86.96,85.02,86.45,242287
14-Mar-25,85.00,86.32,85.00,85.83,207386
13-Mar-25,87.95,88.30,86.29,86.42,217439
12-Mar-25,88.52,89.55,86.38,87.07,231120
11-Mar-25,92.02,92.59,88.82,88.82,277892
10-Mar-25,91.58,94.10,91.58,93.08,205252
07-Mar-25,88.03,93.58,88.03,92.94,526661
06-Mar-25,88.94,89.70,87.51,89.70,34501
05-Mar-25,90.85,90.85,88.05,88.05,144817
28-Feb-25,90.45,90.85,89.02,90.85,188456
27-Feb-25,86.27,90.61,86.27,90.37,154698
26-Feb-25,89.61,90.57,87.06,88.01,456685
25-Feb-25,89.23,89.59,88.91,89.48,521259
24-Feb-25,86.22,89.00,86.22,89.00,420953
21-Feb-25,87.61,87.98,86.15,87.98,225546
20-Feb-25,87.20,87.20,85.03,86.74,75920
19-Feb-25,87.20,87.20,85.40,86.40,100769
18-Feb-25,87.35,88.07,86.26,87.20,159426
17-Feb-25,87.45,88.49,86.01,87.35,105960
14-Feb-25,89.99,89.99,87.46,87.46,139394
13-Feb-25,87.70,90.04,87.70,90.04,133807
12-Feb-25,88.31,89.27,87.70,87.70,127809
11-Feb-25,88.91,89.76,88.27,88.98,177298
10-Feb-25,86.52,89.80,85.01,89.28,512870
07-Feb-25,84.62,85.70,84.44,85.32,573240
06-Feb-25,85.18,85.80,83.79,84.17,362754
05-Feb-25,83.52,84.40,83.15,84.34,328407
04-Feb-25,84.54,84.54,83.15,83.80,242932
03-Feb-25,84.73,84.73,83.72,84.54,814870
31-Jan-25,85.10,85.10,84.05,84.74,216519
30-Jan-25,85.92,86.15,84.98,85.10,152631
29-Jan-25,83.89,85.92,83.89,85.92,96179
28-Jan-25,86.08,86.50,85.06,85.61,355459
27-Jan-25,85.96,86.40,84.50,86.08,202541
24-Jan-25,84.55,85.10,83.40,85.10,271002
23-Jan-25,84.96,84.96,83.10,84.11,412453
22-Jan-25,85.48,85.48,83.20,84.97,123956
21-Jan-25,85.54,85.54,84.01,85.30,331274
20-Jan-25,85.10,85.70,84.82,85.18,59647
17-Jan-25,85.50,85.79,85.00,85.10,287689
16-Jan-25,84.66,85.21,83.12,85.21,302997
15-Jan-25,85.16,85.55,84.70,85.50,20470290
14-Jan-25,86.80,86.80,84.57,86.49,105731
13-Jan-25,86.60,86.75,85.48,86.75,151640
10-Jan-25,87.26,87.95,86.15,86.60,930906
09-Jan-25,88.23,88.23,87.06,87.06,55311
08-Jan-25,88.50,88.91,87.61,88.23,122578
07-Jan-25,89.83,89.83,87.76,88.25,471361
06-Jan-25,90.96,90.96,88.52,88.94,215093
03-Jan-25,90.08,91.10,89.27,90.05,381224
02-Jan-25,90.00,91.48,89.67,90.07,825134
30-Dec-24,89.10,90.82,89.10,89.84,207500
27-Dec-24,91.85,91.97,90.52,90.88,789753
26-Dec-24,90.75,91.70,90.31,91.70,144004
23-Dec-24,90.35,90.72,89.56,90.72,289666

*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