Cotação atual, histórico e gráfico do papel: MCEM11

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 MCEM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/03/2026	0,00%	0,00	66,25	66,24	66,24	66,25	14K	9
19/03/2026	0,11%	0,07	66,25	66,03	66,03	66,25	20K	79
18/03/2026	1,43%	0,93	66,18	65,19	60,07	66,24	35K	104
17/03/2026	3,88%	2,44	65,25	62,84	60,00	65,25	20K	26
16/03/2026	1,11%	0,69	62,81	62,19	60,00	62,81	40K	102
13/03/2026	0,19%	0,12	62,12	59,99	59,99	62,12	7K	9
12/03/2026	0,08%	0,05	62,00	62,08	62,00	63,08	26K	78

11/03/2026	-2,59%	-1,65	61,95	59,01	58,99	61,99	28K	27
10/03/2026	1,03%	0,65	63,60	63,97	58,02	63,97	34K	54
09/03/2026	19,86%	10,43	62,95	60,13	59,79	63,28	57K	53
06/03/2026	-13,90%	-8,48	52,52	58,67	52,52	60,92	64K	327
05/03/2026	0,16%	0,10	61,00	60,99	58,62	61,00	607	8
04/03/2026	-6,87%	-4,49	60,90	64,96	60,65	64,99	96K	64
03/03/2026	-0,15%	-0,10	65,39	65,40	60,62	65,40	191	3
02/03/2026	1,76%	1,13	65,49	64,36	64,36	65,49	9K	6
27/02/2026	-0,19%	-0,12	64,36	64,35	64,35	64,36	14K	7
25/02/2026	5,76%	3,51	64,48	62,68	62,27	64,54	41K	27
24/02/2026	-6,43%	-4,19	60,97	65,16	60,97	65,16	411K	103
23/02/2026	0,00%	0,00	65,16	65,16	65,16	65,16	20K	8
20/02/2026	-0,20%	-0,13	65,16	65,21	61,18	65,21	29K	14
19/02/2026	0,26%	0,17	65,29	65,47	61,03	65,47	191	3
11/02/2026	0,35%	0,23	65,12	63,46	63,00	65,12	14K	18
10/02/2026	-0,17%	-0,11	64,89	64,99	64,89	64,99	48K	7
09/02/2026	0,00%	0,00	65,00	65,00	60,80	65,00	10K	5
06/02/2026	0,00%	0,00	65,00	65,00	65,00	65,00	14K	1
05/02/2026	3,17%	2,00	65,00	60,61	60,61	65,00	45K	21
04/02/2026	-1,13%	-0,72	63,00	60,57	60,57	63,00	375	3
03/02/2026	-0,28%	-0,18	63,72	64,66	62,00	64,66	39K	22
02/02/2026	2,40%	1,50	63,90	64,78	62,00	64,78	82K	21
30/01/2026	-2,21%	-1,41	62,40	60,62	60,62	63,48	30K	18
29/01/2026	0,38%	0,24	63,81	63,00	57,38	63,81	218K	82
28/01/2026	0,82%	0,52	63,57	63,26	62,59	64,43	149K	256
27/01/2026	-4,84%	-3,21	63,05	66,26	63,05	66,26	103K	35
26/01/2026	1,49%	0,97	66,26	63,40	62,20	66,26	68K	83
23/01/2026	-0,23%	-0,15	65,29	63,40	63,40	65,29	37K	23
22/01/2026	0,17%	0,11	65,44	65,49	63,40	65,49	74K	18
21/01/2026	-1,40%	-0,93	65,33	63,31	63,25	65,36	184K	72
20/01/2026	1,94%	1,26	66,26	63,65	62,00	66,26	229K	81
19/01/2026	-1,87%	-1,24	65,00	65,00	65,00	65,00	65	1
14/01/2026	-0,03%	-0,02	66,24	66,24	63,25	66,24	526	5
13/01/2026	0,00%	0,00	66,26	66,23	63,01	66,26	48K	17
09/01/2026	5,49%	3,45	66,26	66,26	66,26	66,26	28K	5
08/01/2026	-1,87%	-1,20	62,81	65,49	62,71	66,23	54K	35
07/01/2026	-2,97%	-1,96	64,01	62,54	62,52	65,55	14K	25
06/01/2026	-0,39%	-0,26	65,97	66,08	64,00	66,08	81K	54
05/01/2026	1,11%	0,73	66,23	66,23	66,23	66,23	66	1
26/12/2025	1,71%	1,10	65,50	64,90	64,40	65,88	41K	36
23/12/2025	7,26%	4,36	64,40	64,90	63,38	64,90	20K	99
22/12/2025	-1,77%	-1,08	60,04	64,40	60,04	64,40	15K	17
19/12/2025	-5,17%	-3,33	61,12	63,49	61,12	64,47	18K	20
18/12/2025	3,95%	2,45	64,45	60,28	60,28	64,49	11K	15
17/12/2025	1,01%	0,62	62,00	63,74	59,02	64,65	38K	34
16/12/2025	-6,90%	-4,55	61,38	65,92	61,13	65,92	81K	235
15/12/2025	5,10%	3,20	65,93	65,00	62,77	65,93	67K	26
12/12/2025	-5,03%	-3,32	62,73	63,26	62,73	66,00	132K	70
11/12/2025	0,06%	0,04	66,05	62,71	62,70	66,05	32K	13
10/12/2025	1,91%	1,24	66,01	66,02	62,24	66,02	194	3
09/12/2025	-0,42%	-0,27	64,77	66,02	62,21	66,02	193	3
08/12/2025	1,67%	1,07	65,04	64,39	64,39	66,05	12K	28
05/12/2025	-0,81%	-0,52	63,97	62,21	62,20	63,97	7K	3
04/12/2025	4,02%	2,49	64,49	63,98	63,98	64,49	15K	12
03/12/2025	-0,47%	-0,29	62,00	61,23	61,22	66,08	118K	69
02/12/2025	0,48%	0,30	62,29	64,89	61,24	65,90	98K	95
01/12/2025	-0,82%	-0,51	61,99	65,37	60,00	65,37	775	5
28/11/2025	-0,79%	-0,50	62,50	65,48	60,67	65,84	40K	156
27/11/2025	0,00%	0,00	63,00	61,29	60,09	65,51	61K	111
26/11/2025	1,63%	1,01	63,00	62,00	60,16	64,89	188K	250
25/11/2025	-3,94%	-2,54	61,99	60,02	60,00	62,49	262K	328
24/11/2025	-0,52%	-0,34	64,53	63,01	61,50	64,71	177K	26
21/11/2025	2,66%	1,68	64,87	64,99	63,03	65,00	24K	12
19/11/2025	-3,31%	-2,16	63,19	63,00	63,00	66,08	88K	39
18/11/2025	-0,52%	-0,34	65,35	65,49	65,34	65,50	33K	9
17/11/2025	-0,53%	-0,35	65,69	65,68	62,55	65,69	4K	7
14/11/2025	1,63%	1,06	66,04	64,98	62,33	66,08	72K	30
13/11/2025	3,87%	2,42	64,98	65,61	60,00	65,61	82K	31
12/11/2025	-5,14%	-3,39	62,56	64,01	62,56	66,01	516K	106
11/11/2025	-0,08%	-0,05	65,95	65,99	63,59	66,00	317K	83
10/11/2025	-0,14%	-0,09	66,00	63,54	63,53	66,00	36K	11
06/11/2025	0,00%	0,00	66,09	63,52	63,51	66,09	57K	24
05/11/2025	0,00%	0,00	66,09	66,09	66,09	66,09	30K	42
04/11/2025	0,03%	0,02	66,09	66,06	66,06	66,09	406K	850
03/11/2025	0,46%	0,30	66,07	66,07	66,06	66,07	15K	5
31/10/2025	0,00%	0,00	65,77	63,55	63,55	65,77	163K	73
30/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	8K	5
29/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	10K	6
28/10/2025	0,00%	0,00	65,77	65,77	65,76	65,77	33K	13
27/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	75K	26
24/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	49K	20
23/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	83K	28
22/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	100K	32
21/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	124K	42
20/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	32K	12
16/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	94K	33
15/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	32K	12
13/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	28K	12
10/10/2025	0,00%	0,00	65,77	65,76	65,76	65,77	49K	17
09/10/2025	0,03%	0,02	65,77	64,41	64,41	65,77	16K	16
08/10/2025	1,65%	1,07	65,75	64,32	64,32	65,77	58K	30
07/10/2025	-1,63%	-1,07	64,68	65,75	64,40	65,77	97K	41
06/10/2025	2,30%	1,48	65,75	65,71	63,62	65,77	486K	99
03/10/2025	-2,27%	-1,49	64,27	63,52	63,52	65,71	111K	341
02/10/2025	0,00%	0,00	65,76	65,75	65,75	65,76	46K	9
01/10/2025	-0,02%	-0,01	65,76	63,57	63,57	65,76	7K	7
30/09/2025	0,03%	0,02	65,77	65,74	65,63	65,77	275K	87
26/09/2025	-0,03%	-0,02	65,75	64,23	64,22	65,75	96K	35
25/09/2025	0,00%	0,00	65,77	65,76	65,76	65,77	201K	68
24/09/2025	0,00%	0,00	65,77	65,76	65,76	65,77	25K	9
23/09/2025	0,00%	0,00	65,77	65,77	65,76	65,77	52K	19
22/09/2025	0,00%	0,00	65,77	65,77	65,76	65,77	134K	45
19/09/2025	0,00%	0,00	65,77	65,76	65,76	65,77	180K	44
18/09/2025	0,00%	0,00	65,77	65,18	63,98	65,77	222K	98
16/09/2025	0,02%	0,01	65,77	65,76	65,76	65,77	23K	60
15/09/2025	1,95%	1,26	65,76	65,74	65,74	65,76	78K	12
12/09/2025	-1,93%	-1,27	64,50	65,77	63,51	65,77	211K	219
10/09/2025	0,02%	0,01	65,77	65,76	65,76	65,77	45K	7
09/09/2025	0,00%	0,00	65,76	65,16	65,16	65,76	262	4
08/09/2025	2,70%	1,73	65,76	65,76	65,76	65,76	65	1
05/09/2025	-2,59%	-1,70	64,03	65,13	64,03	65,73	70K	24
04/09/2025	-0,02%	-0,01	65,73	65,14	62,46	65,75	184K	33
03/09/2025	-0,05%	-0,03	65,74	65,74	65,74	65,74	13K	3
01/09/2025	0,29%	0,19	65,77	65,57	65,57	65,77	72K	9
29/08/2025	-0,03%	-0,02	65,58	65,00	62,71	65,60	236K	143
27/08/2025	0,02%	0,01	65,60	65,59	65,59	65,60	7K	4
26/08/2025	0,03%	0,02	65,59	64,97	64,97	65,60	54K	24
25/08/2025	-0,05%	-0,03	65,57	65,00	62,58	65,59	7K	11
22/08/2025	0,00%	0,00	65,60	65,00	62,51	65,60	149K	49
21/08/2025	0,00%	0,00	65,60	65,59	65,59	65,60	70K	29
20/08/2025	0,00%	0,00	65,60	65,60	65,60	65,60	30K	10
19/08/2025	0,00%	0,00	65,60	65,60	65,59	65,60	73K	27
18/08/2025	0,00%	0,00	65,60	65,59	65,59	65,60	264K	80
13/08/2025	0,02%	0,01	65,60	65,59	65,59	65,60	20K	9
12/08/2025	0,00%	0,00	65,59	63,26	63,26	65,59	194	3
07/08/2025	-0,02%	-0,01	65,59	65,59	65,59	65,59	65	1
06/08/2025	-	-	65,60	63,01	63,00	65,60	117K	43

Date,Open,High,Low,Close,Volume
20-Mar-26,66.24,66.25,66.24,66.25,13912
19-Mar-26,66.03,66.25,66.03,66.25,19825
18-Mar-26,65.19,66.24,60.07,66.18,34750
17-Mar-26,62.84,65.25,60.00,65.25,19993
16-Mar-26,62.19,62.81,60.00,62.81,39658
13-Mar-26,59.99,62.12,59.99,62.12,6933
12-Mar-26,62.08,63.08,62.00,62.00,25822
11-Mar-26,59.01,61.99,58.99,61.95,27508
10-Mar-26,63.97,63.97,58.02,63.60,33937
09-Mar-26,60.13,63.28,59.79,62.95,57220
06-Mar-26,58.67,60.92,52.52,52.52,64278
05-Mar-26,60.99,61.00,58.62,61.00,607
04-Mar-26,64.96,64.99,60.65,60.90,95560
03-Mar-26,65.40,65.40,60.62,65.39,191
02-Mar-26,64.36,65.49,64.36,65.49,9350
27-Feb-26,64.35,64.36,64.35,64.36,14159
25-Feb-26,62.68,64.54,62.27,64.48,41377
24-Feb-26,65.16,65.16,60.97,60.97,411255
23-Feb-26,65.16,65.16,65.16,65.16,19548
20-Feb-26,65.21,65.21,61.18,65.16,28548
19-Feb-26,65.47,65.47,61.03,65.29,191
11-Feb-26,63.46,65.12,63.00,65.12,14265
10-Feb-26,64.99,64.99,64.89,64.89,47554
09-Feb-26,65.00,65.00,60.80,65.00,10185
06-Feb-26,65.00,65.00,65.00,65.00,14040
05-Feb-26,60.61,65.00,60.61,65.00,45079
04-Feb-26,60.57,63.00,60.57,63.00,375
03-Feb-26,64.66,64.66,62.00,63.72,38925
02-Feb-26,64.78,64.78,62.00,63.90,82385
30-Jan-26,60.62,63.48,60.62,62.40,30338
29-Jan-26,63.00,63.81,57.38,63.81,217779
28-Jan-26,63.26,64.43,62.59,63.57,149007
27-Jan-26,66.26,66.26,63.05,63.05,102545
26-Jan-26,63.40,66.26,62.20,66.26,67607
23-Jan-26,63.40,65.29,63.40,65.29,36503
22-Jan-26,65.49,65.49,63.40,65.44,73810
21-Jan-26,63.31,65.36,63.25,65.33,184497
20-Jan-26,63.65,66.26,62.00,66.26,228914
19-Jan-26,65.00,65.00,65.00,65.00,65
14-Jan-26,66.24,66.24,63.25,66.24,526
13-Jan-26,66.23,66.26,63.01,66.26,47628
09-Jan-26,66.26,66.26,66.26,66.26,28293
08-Jan-26,65.49,66.23,62.71,62.81,54099
07-Jan-26,62.54,65.55,62.52,64.01,14216
06-Jan-26,66.08,66.08,64.00,65.97,80715
05-Jan-26,66.23,66.23,66.23,66.23,66
26-Dec-25,64.90,65.88,64.40,65.50,41247
23-Dec-25,64.90,64.90,63.38,64.40,19628
22-Dec-25,64.40,64.40,60.04,60.04,15248
19-Dec-25,63.49,64.47,61.12,61.12,17710
18-Dec-25,60.28,64.49,60.28,64.45,10618
17-Dec-25,63.74,64.65,59.02,62.00,38427
16-Dec-25,65.92,65.92,61.13,61.38,81366
15-Dec-25,65.00,65.93,62.77,65.93,66952
12-Dec-25,63.26,66.00,62.73,62.73,132090
11-Dec-25,62.71,66.05,62.70,66.05,31670
10-Dec-25,66.02,66.02,62.24,66.01,194
09-Dec-25,66.02,66.02,62.21,64.77,193
08-Dec-25,64.39,66.05,64.39,65.04,11510
05-Dec-25,62.21,63.97,62.20,63.97,6595
04-Dec-25,63.98,64.49,63.98,64.49,15334
03-Dec-25,61.23,66.08,61.22,62.00,118113
02-Dec-25,64.89,65.90,61.24,62.29,98396
01-Dec-25,65.37,65.37,60.00,61.99,775
28-Nov-25,65.48,65.84,60.67,62.50,40101
27-Nov-25,61.29,65.51,60.09,63.00,60602
26-Nov-25,62.00,64.89,60.16,63.00,188489
25-Nov-25,60.02,62.49,60.00,61.99,261705
24-Nov-25,63.01,64.71,61.50,64.53,176773
21-Nov-25,64.99,65.00,63.03,64.87,24429
19-Nov-25,63.00,66.08,63.00,63.19,88224
18-Nov-25,65.49,65.50,65.34,65.35,32769
17-Nov-25,65.68,65.69,62.55,65.69,3806
14-Nov-25,64.98,66.08,62.33,66.04,72404
13-Nov-25,65.61,65.61,60.00,64.98,81911
12-Nov-25,64.01,66.01,62.56,62.56,515952
11-Nov-25,65.99,66.00,63.59,65.95,316910
10-Nov-25,63.54,66.00,63.53,66.00,35798
06-Nov-25,63.52,66.09,63.51,66.09,56709
05-Nov-25,66.09,66.09,66.09,66.09,29938
04-Nov-25,66.06,66.09,66.06,66.09,406424
03-Nov-25,66.07,66.07,66.06,66.07,15130
31-Oct-25,63.55,65.77,63.55,65.77,162614
30-Oct-25,65.76,65.77,65.76,65.77,7695
29-Oct-25,65.76,65.77,65.76,65.77,9733
28-Oct-25,65.77,65.77,65.76,65.77,32884
27-Oct-25,65.76,65.77,65.76,65.77,74977
24-Oct-25,65.76,65.77,65.76,65.77,48604
23-Oct-25,65.76,65.77,65.76,65.77,82870
22-Oct-25,65.76,65.77,65.76,65.77,99641
21-Oct-25,65.76,65.77,65.76,65.77,123976
20-Oct-25,65.76,65.77,65.76,65.77,31569
16-Oct-25,65.76,65.77,65.76,65.77,94248
15-Oct-25,65.76,65.77,65.76,65.77,31569
13-Oct-25,65.76,65.77,65.76,65.77,28281
10-Oct-25,65.76,65.77,65.76,65.77,49327
09-Oct-25,64.41,65.77,64.41,65.77,16294
08-Oct-25,64.32,65.77,64.32,65.75,57848
07-Oct-25,65.75,65.77,64.40,64.68,97164
06-Oct-25,65.71,65.77,63.62,65.75,486208
03-Oct-25,63.52,65.71,63.52,64.27,111190
02-Oct-25,65.75,65.76,65.75,65.76,46031
01-Oct-25,63.57,65.76,63.57,65.76,7292
30-Sep-25,65.74,65.77,65.63,65.77,275284
26-Sep-25,64.23,65.75,64.22,65.75,96140
25-Sep-25,65.76,65.77,65.76,65.77,201256
24-Sep-25,65.76,65.77,65.76,65.77,24992
23-Sep-25,65.77,65.77,65.76,65.77,52484
22-Sep-25,65.77,65.77,65.76,65.77,134170
19-Sep-25,65.76,65.77,65.76,65.77,179880
18-Sep-25,65.18,65.77,63.98,65.77,221780
16-Sep-25,65.76,65.77,65.76,65.77,23214
15-Sep-25,65.74,65.76,65.74,65.76,77530
12-Sep-25,65.77,65.77,63.51,64.50,210933
10-Sep-25,65.76,65.77,65.76,65.77,44852
09-Sep-25,65.16,65.76,65.16,65.76,262
08-Sep-25,65.76,65.76,65.76,65.76,65
05-Sep-25,65.13,65.73,64.03,64.03,70219
04-Sep-25,65.14,65.75,62.46,65.73,183880
03-Sep-25,65.74,65.74,65.74,65.74,12819
01-Sep-25,65.57,65.77,65.57,65.77,72223
29-Aug-25,65.00,65.60,62.71,65.58,235941
27-Aug-25,65.59,65.60,65.59,65.60,6887
26-Aug-25,64.97,65.60,64.97,65.59,53777
25-Aug-25,65.00,65.59,62.58,65.57,7452
22-Aug-25,65.00,65.60,62.51,65.60,148858
21-Aug-25,65.59,65.60,65.59,65.60,69929
20-Aug-25,65.60,65.60,65.60,65.60,29520
19-Aug-25,65.60,65.60,65.59,65.60,73471
18-Aug-25,65.59,65.60,65.59,65.60,264035
13-Aug-25,65.59,65.60,65.59,65.60,20007
12-Aug-25,63.26,65.59,63.26,65.59,194
07-Aug-25,65.59,65.59,65.59,65.59,65
06-Aug-25,63.01,65.60,63.00,65.60,117308

*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: MCEM11