Cotação atual, histórico e gráfico do papel: MCHY11

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 MCHY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/11/2024	-1,38%	-0,12	8,58	8,56	8,56	8,71	3M	16.405
05/11/2024	0,81%	0,07	8,70	8,60	8,53	8,71	4M	23.108
04/11/2024	1,89%	0,16	8,63	8,49	8,40	8,71	7M	30.868
01/11/2024	0,36%	0,03	8,47	8,44	8,44	8,58	3M	27.150
31/10/2024	-0,59%	-0,05	8,44	8,49	8,37	8,50	5M	15.094
30/10/2024	-1,28%	-0,11	8,49	8,50	8,33	8,60	6M	26.748
29/10/2024	-1,15%	-0,10	8,60	8,60	8,56	8,70	4M	23.527

28/10/2024	1,40%	0,12	8,70	8,58	8,54	8,73	6M	22.804
25/10/2024	0,70%	0,06	8,58	8,45	8,44	8,58	4M	22.555
24/10/2024	-0,12%	-0,01	8,52	8,42	8,42	8,58	5M	24.160
23/10/2024	-0,35%	-0,03	8,53	8,48	8,40	8,59	5M	26.177
22/10/2024	0,94%	0,08	8,56	8,48	8,36	8,61	6M	41.837
21/10/2024	0,71%	0,06	8,48	8,40	8,26	8,53	5M	15.101
18/10/2024	2,31%	0,19	8,42	8,21	8,19	8,46	5M	30.194
17/10/2024	0,24%	0,02	8,23	8,18	8,02	8,30	5M	16.674
16/10/2024	-2,84%	-0,24	8,21	8,29	8,15	8,35	5M	22.467
15/10/2024	-0,24%	-0,02	8,45	8,45	8,41	8,52	5M	25.847
14/10/2024	-0,82%	-0,07	8,47	8,53	8,47	8,56	3M	19.680
11/10/2024	-0,58%	-0,05	8,54	8,56	8,48	8,61	7M	20.776
10/10/2024	-1,72%	-0,15	8,59	8,68	8,58	8,73	4M	11.242
09/10/2024	-0,79%	-0,07	8,74	8,80	8,69	8,84	3M	19.224
08/10/2024	0,11%	0,01	8,81	8,78	8,76	8,89	7M	34.116
07/10/2024	-1,12%	-0,10	8,80	8,90	8,74	8,90	5M	36.225
04/10/2024	0,11%	0,01	8,90	8,93	8,85	8,95	3M	31.583
03/10/2024	0,45%	0,04	8,89	8,85	8,85	8,94	5M	31.679
02/10/2024	0,57%	0,05	8,85	8,80	8,79	8,94	6M	22.643
01/10/2024	0,34%	0,03	8,80	8,79	8,75	8,86	6M	43.612
30/09/2024	-1,13%	-0,10	8,77	8,85	8,75	8,89	6M	50.372
27/09/2024	0,68%	0,06	8,87	8,81	8,71	9,00	7M	31.802
26/09/2024	-1,12%	-0,10	8,81	8,90	8,76	8,91	5M	20.131
25/09/2024	-1,33%	-0,12	8,91	9,01	8,85	9,04	6M	21.211
24/09/2024	-0,66%	-0,06	9,03	9,06	9,01	9,14	5M	18.209
23/09/2024	1,22%	0,11	9,09	8,98	8,94	9,15	7M	20.729
20/09/2024	-0,99%	-0,09	8,98	9,08	8,93	9,11	8M	32.374
19/09/2024	-0,87%	-0,08	9,07	9,08	9,04	9,10	3M	14.069
18/09/2024	0,00%	0,00	9,15	9,16	9,11	9,19	3M	15.062
17/09/2024	-1,82%	-0,17	9,15	9,27	9,11	9,27	3M	17.610
16/09/2024	0,43%	0,04	9,32	9,28	9,27	9,35	4M	19.750
13/09/2024	-0,54%	-0,05	9,28	9,33	9,28	9,37	3M	52.817
12/09/2024	0,21%	0,02	9,33	9,31	9,28	9,35	3M	11.501
11/09/2024	-1,27%	-0,12	9,31	9,38	9,30	9,38	3M	8.597
10/09/2024	1,73%	0,16	9,43	9,30	9,29	9,44	6M	36.400
09/09/2024	-0,75%	-0,07	9,27	9,35	9,27	9,39	5M	21.956
06/09/2024	0,65%	0,06	9,34	9,31	9,27	9,41	5M	28.443
05/09/2024	-0,43%	-0,04	9,28	9,33	9,28	9,33	3M	15.153
04/09/2024	0,11%	0,01	9,32	9,31	9,28	9,34	3M	16.176
03/09/2024	0,11%	0,01	9,31	9,32	9,29	9,35	2M	16.163
02/09/2024	-0,96%	-0,09	9,30	9,34	9,29	9,36	4M	16.855
30/08/2024	0,21%	0,02	9,39	9,37	9,32	9,39	3M	18.629
29/08/2024	0,11%	0,01	9,37	9,34	9,33	9,40	2M	15.061
28/08/2024	-0,11%	-0,01	9,36	9,37	9,33	9,40	3M	28.643
27/08/2024	-0,21%	-0,02	9,37	9,43	9,36	9,45	3M	18.837
26/08/2024	-0,32%	-0,03	9,39	9,39	9,37	9,46	5M	19.698
23/08/2024	0,64%	0,06	9,42	9,38	9,38	9,46	4M	31.471
22/08/2024	-0,53%	-0,05	9,36	9,41	9,34	9,42	4M	32.913
21/08/2024	-0,53%	-0,05	9,41	9,48	9,37	9,49	4M	21.329
20/08/2024	0,11%	0,01	9,46	9,47	9,36	9,48	4M	16.330
19/08/2024	-1,56%	-0,15	9,45	9,51	9,45	9,58	3M	10.786
16/08/2024	1,80%	0,17	9,60	9,36	9,35	9,63	9M	25.661
15/08/2024	0,00%	0,00	9,43	9,43	9,40	9,50	3M	16.527
14/08/2024	0,64%	0,06	9,43	9,39	9,36	9,47	3M	17.965
13/08/2024	0,54%	0,05	9,37	9,36	9,32	9,40	2M	9.005
12/08/2024	0,11%	0,01	9,32	9,32	9,30	9,38	2M	13.424
09/08/2024	-1,59%	-0,15	9,31	9,34	9,30	9,44	4M	26.256
08/08/2024	1,72%	0,16	9,46	9,28	9,22	9,48	9M	34.287
07/08/2024	0,32%	0,03	9,30	9,26	9,22	9,32	3M	18.340
06/08/2024	-0,32%	-0,03	9,27	9,32	9,26	9,34	4M	22.281
05/08/2024	-0,21%	-0,02	9,30	9,25	9,24	9,36	4M	25.517
02/08/2024	-1,69%	-0,16	9,32	9,42	9,26	9,46	10M	26.500
01/08/2024	0,32%	0,03	9,48	9,49	9,40	9,51	3M	30.064
31/07/2024	0,00%	0,00	9,45	9,45	9,40	9,51	3M	14.321
30/07/2024	1,29%	0,12	9,45	9,35	9,35	9,47	7M	30.748
29/07/2024	-1,17%	-0,11	9,33	9,46	9,33	9,56	9M	22.563
26/07/2024	-0,21%	-0,02	9,44	9,51	9,42	9,51	4M	28.036
25/07/2024	-0,53%	-0,05	9,46	9,54	9,44	9,54	3M	21.637
24/07/2024	-0,21%	-0,02	9,51	9,50	9,46	9,54	4M	19.581
23/07/2024	-0,10%	-0,01	9,53	9,54	9,48	9,57	4M	17.847
22/07/2024	-0,42%	-0,04	9,54	9,60	9,52	9,63	5M	21.728
19/07/2024	0,63%	0,06	9,58	9,54	9,54	9,65	3M	21.965
18/07/2024	-0,83%	-0,08	9,52	9,60	9,51	9,64	4M	16.362
17/07/2024	0,42%	0,04	9,60	9,60	9,54	9,72	3M	20.998
16/07/2024	-1,54%	-0,15	9,56	9,52	9,50	9,64	4M	10.880
15/07/2024	0,83%	0,08	9,71	9,63	9,63	9,74	4M	23.869
12/07/2024	1,05%	0,10	9,63	9,55	9,53	9,65	3M	25.087
11/07/2024	-0,21%	-0,02	9,53	9,52	9,50	9,65	3M	25.775
10/07/2024	-0,83%	-0,08	9,55	9,63	9,51	9,66	2M	24.575
09/07/2024	-0,52%	-0,05	9,63	9,66	9,55	9,71	2M	9.682
08/07/2024	1,36%	0,13	9,68	9,55	9,55	9,74	6M	20.221
05/07/2024	1,06%	0,10	9,55	9,45	9,39	9,60	4M	35.213
04/07/2024	0,64%	0,06	9,45	9,49	9,32	9,49	4M	15.870
03/07/2024	-2,80%	-0,27	9,39	9,66	9,37	9,70	11M	18.470
02/07/2024	-0,10%	-0,01	9,66	9,67	9,64	9,74	3M	36.995
01/07/2024	-0,41%	-0,04	9,67	9,71	9,62	9,81	3M	11.938
28/06/2024	-0,21%	-0,02	9,71	9,63	9,53	9,82	5M	24.305
27/06/2024	2,96%	0,28	9,73	9,47	9,43	9,76	7M	16.657
26/06/2024	-1,36%	-0,13	9,45	9,50	9,42	9,69	5M	33.925
25/06/2024	0,95%	0,09	9,58	9,51	9,49	9,65	4M	17.215
24/06/2024	0,21%	0,02	9,49	9,47	9,45	9,55	3M	19.370
21/06/2024	1,07%	0,10	9,47	9,38	9,38	9,54	3M	24.337
20/06/2024	0,54%	0,05	9,37	9,34	9,26	9,55	4M	20.352
19/06/2024	-0,53%	-0,05	9,32	9,37	9,32	9,44	3M	24.108
18/06/2024	-1,16%	-0,11	9,37	9,40	9,31	9,49	2M	11.457
17/06/2024	-0,84%	-0,08	9,48	9,55	9,43	9,60	5M	17.188
14/06/2024	0,53%	0,05	9,56	9,54	9,50	9,74	4M	24.538
13/06/2024	-0,11%	-0,01	9,51	9,55	9,50	9,64	2M	7.644
12/06/2024	-1,86%	-0,18	9,52	9,73	9,51	9,85	4M	21.712
11/06/2024	-1,32%	-0,13	9,70	9,75	9,67	9,92	3M	21.205
10/06/2024	-2,19%	-0,22	9,83	10,00	9,75	10,03	5M	25.425
07/06/2024	1,41%	0,14	10,05	9,82	9,82	10,05	9M	33.011
06/06/2024	-0,70%	-0,07	9,91	9,89	9,83	10,09	10M	31.060
05/06/2024	2,46%	0,24	9,98	9,79	9,71	9,98	9M	19.878
04/06/2024	0,93%	0,09	9,74	9,70	9,69	9,88	7M	29.855
03/06/2024	-1,23%	-0,12	9,65	9,65	9,60	9,75	3M	12.946
31/05/2024	3,61%	0,34	9,77	9,43	9,43	9,77	8M	22.313
29/05/2024	0,75%	0,07	9,43	9,35	9,32	9,48	5M	14.813
28/05/2024	-1,27%	-0,12	9,36	9,49	9,32	9,56	4M	18.954
27/05/2024	-1,15%	-0,11	9,48	9,59	9,48	9,65	4M	15.378
24/05/2024	0,42%	0,04	9,59	9,58	9,47	9,70	5M	24.783
23/05/2024	0,74%	0,07	9,55	9,47	9,45	9,65	7M	19.246
22/05/2024	0,21%	0,02	9,48	9,46	9,44	9,56	3M	13.805
21/05/2024	-1,05%	-0,10	9,46	9,57	9,44	9,65	5M	18.967
20/05/2024	-0,31%	-0,03	9,56	9,59	9,52	9,62	3M	51.293
17/05/2024	-0,10%	-0,01	9,59	9,54	9,52	9,67	3M	28.998
16/05/2024	0,00%	0,00	9,60	9,60	9,56	9,65	2M	23.082
15/05/2024	0,10%	0,01	9,60	9,59	9,53	9,70	3M	15.649
14/05/2024	-0,52%	-0,05	9,59	9,67	9,52	9,72	3M	13.218
13/05/2024	-1,63%	-0,16	9,64	9,74	9,61	9,84	3M	8.144
10/05/2024	1,55%	0,15	9,80	9,65	9,65	9,82	3M	29.441
09/05/2024	-0,72%	-0,07	9,65	9,72	9,60	9,83	3M	19.120
08/05/2024	1,78%	0,17	9,72	9,56	9,53	9,83	6M	14.204
07/05/2024	-0,52%	-0,05	9,55	9,60	9,50	9,65	2M	15.479
06/05/2024	-0,62%	-0,06	9,60	9,61	9,53	9,71	2M	9.362
03/05/2024	2,22%	0,21	9,66	9,45	9,42	9,68	2M	18.185
02/05/2024	-	-	9,45	9,42	9,35	9,72	9M	39.065

Date,Open,High,Low,Close,Volume
06-Nov-24,8.56,8.71,8.56,8.58,3082121
05-Nov-24,8.60,8.71,8.53,8.70,3755876
04-Nov-24,8.49,8.71,8.40,8.63,6549645
01-Nov-24,8.44,8.58,8.44,8.47,3274735
31-Oct-24,8.49,8.50,8.37,8.44,4943839
30-Oct-24,8.50,8.60,8.33,8.49,6028480
29-Oct-24,8.60,8.70,8.56,8.60,3621691
28-Oct-24,8.58,8.73,8.54,8.70,6390487
25-Oct-24,8.45,8.58,8.44,8.58,3869708
24-Oct-24,8.42,8.58,8.42,8.52,5054748
23-Oct-24,8.48,8.59,8.40,8.53,5250605
22-Oct-24,8.48,8.61,8.36,8.56,5757189
21-Oct-24,8.40,8.53,8.26,8.48,5370894
18-Oct-24,8.21,8.46,8.19,8.42,5468513
17-Oct-24,8.18,8.30,8.02,8.23,5076764
16-Oct-24,8.29,8.35,8.15,8.21,4793451
15-Oct-24,8.45,8.52,8.41,8.45,4509672
14-Oct-24,8.53,8.56,8.47,8.47,3125759
11-Oct-24,8.56,8.61,8.48,8.54,6809930
10-Oct-24,8.68,8.73,8.58,8.59,4032037
09-Oct-24,8.80,8.84,8.69,8.74,3304164
08-Oct-24,8.78,8.89,8.76,8.81,6658163
07-Oct-24,8.90,8.90,8.74,8.80,5438461
04-Oct-24,8.93,8.95,8.85,8.90,3069688
03-Oct-24,8.85,8.94,8.85,8.89,4805692
02-Oct-24,8.80,8.94,8.79,8.85,5768695
01-Oct-24,8.79,8.86,8.75,8.80,6368536
30-Sep-24,8.85,8.89,8.75,8.77,5815996
27-Sep-24,8.81,9.00,8.71,8.87,6763760
26-Sep-24,8.90,8.91,8.76,8.81,5263721
25-Sep-24,9.01,9.04,8.85,8.91,6423559
24-Sep-24,9.06,9.14,9.01,9.03,4931813
23-Sep-24,8.98,9.15,8.94,9.09,6600687
20-Sep-24,9.08,9.11,8.93,8.98,7996038
19-Sep-24,9.08,9.10,9.04,9.07,2991178
18-Sep-24,9.16,9.19,9.11,9.15,3402061
17-Sep-24,9.27,9.27,9.11,9.15,2915812
16-Sep-24,9.28,9.35,9.27,9.32,4401929
13-Sep-24,9.33,9.37,9.28,9.28,3359002
12-Sep-24,9.31,9.35,9.28,9.33,3063492
11-Sep-24,9.38,9.38,9.30,9.31,3159888
10-Sep-24,9.30,9.44,9.29,9.43,5539270
09-Sep-24,9.35,9.39,9.27,9.27,4525536
06-Sep-24,9.31,9.41,9.27,9.34,4920945
05-Sep-24,9.33,9.33,9.28,9.28,2792322
04-Sep-24,9.31,9.34,9.28,9.32,2773853
03-Sep-24,9.32,9.35,9.29,9.31,2428759
02-Sep-24,9.34,9.36,9.29,9.30,4240589
30-Aug-24,9.37,9.39,9.32,9.39,2872726
29-Aug-24,9.34,9.40,9.33,9.37,2432539
28-Aug-24,9.37,9.40,9.33,9.36,2962713
27-Aug-24,9.43,9.45,9.36,9.37,2918542
26-Aug-24,9.39,9.46,9.37,9.39,4526103
23-Aug-24,9.38,9.46,9.38,9.42,3782896
22-Aug-24,9.41,9.42,9.34,9.36,4190604
21-Aug-24,9.48,9.49,9.37,9.41,3735797
20-Aug-24,9.47,9.48,9.36,9.46,3692351
19-Aug-24,9.51,9.58,9.45,9.45,2929439
16-Aug-24,9.36,9.63,9.35,9.60,8785239
15-Aug-24,9.43,9.50,9.40,9.43,3394593
14-Aug-24,9.39,9.47,9.36,9.43,3065584
13-Aug-24,9.36,9.40,9.32,9.37,2323184
12-Aug-24,9.32,9.38,9.30,9.32,2333972
09-Aug-24,9.34,9.44,9.30,9.31,4037278
08-Aug-24,9.28,9.48,9.22,9.46,9203549
07-Aug-24,9.26,9.32,9.22,9.30,2922604
06-Aug-24,9.32,9.34,9.26,9.27,3530768
05-Aug-24,9.25,9.36,9.24,9.30,4292733
02-Aug-24,9.42,9.46,9.26,9.32,10216882
01-Aug-24,9.49,9.51,9.40,9.48,2619187
31-Jul-24,9.45,9.51,9.40,9.45,3259449
30-Jul-24,9.35,9.47,9.35,9.45,6646985
29-Jul-24,9.46,9.56,9.33,9.33,8842811
26-Jul-24,9.51,9.51,9.42,9.44,3715389
25-Jul-24,9.54,9.54,9.44,9.46,3132879
24-Jul-24,9.50,9.54,9.46,9.51,3824512
23-Jul-24,9.54,9.57,9.48,9.53,4343257
22-Jul-24,9.60,9.63,9.52,9.54,4631990
19-Jul-24,9.54,9.65,9.54,9.58,3148664
18-Jul-24,9.60,9.64,9.51,9.52,3954394
17-Jul-24,9.60,9.72,9.54,9.60,3281256
16-Jul-24,9.52,9.64,9.50,9.56,3682663
15-Jul-24,9.63,9.74,9.63,9.71,3544017
12-Jul-24,9.55,9.65,9.53,9.63,3275425
11-Jul-24,9.52,9.65,9.50,9.53,2931588
10-Jul-24,9.63,9.66,9.51,9.55,2326016
09-Jul-24,9.66,9.71,9.55,9.63,1973239
08-Jul-24,9.55,9.74,9.55,9.68,5557684
05-Jul-24,9.45,9.60,9.39,9.55,4279385
04-Jul-24,9.49,9.49,9.32,9.45,3841088
03-Jul-24,9.66,9.70,9.37,9.39,10521810
02-Jul-24,9.67,9.74,9.64,9.66,3179174
01-Jul-24,9.71,9.81,9.62,9.67,3110957
28-Jun-24,9.63,9.82,9.53,9.71,5290351
27-Jun-24,9.47,9.76,9.43,9.73,6907355
26-Jun-24,9.50,9.69,9.42,9.45,4615979
25-Jun-24,9.51,9.65,9.49,9.58,3915584
24-Jun-24,9.47,9.55,9.45,9.49,3136679
21-Jun-24,9.38,9.54,9.38,9.47,3451048
20-Jun-24,9.34,9.55,9.26,9.37,4145728
19-Jun-24,9.37,9.44,9.32,9.32,3168125
18-Jun-24,9.40,9.49,9.31,9.37,2080835
17-Jun-24,9.55,9.60,9.43,9.48,4826292
14-Jun-24,9.54,9.74,9.50,9.56,3608088
13-Jun-24,9.55,9.64,9.50,9.51,2103040
12-Jun-24,9.73,9.85,9.51,9.52,3566567
11-Jun-24,9.75,9.92,9.67,9.70,3447977
10-Jun-24,10.00,10.03,9.75,9.83,4592424
07-Jun-24,9.82,10.05,9.82,10.05,9445014
06-Jun-24,9.89,10.09,9.83,9.91,10124584
05-Jun-24,9.79,9.98,9.71,9.98,8901334
04-Jun-24,9.70,9.88,9.69,9.74,6900220
03-Jun-24,9.65,9.75,9.60,9.65,2739778
31-May-24,9.43,9.77,9.43,9.77,8273869
29-May-24,9.35,9.48,9.32,9.43,4658674
28-May-24,9.49,9.56,9.32,9.36,4480453
27-May-24,9.59,9.65,9.48,9.48,4340439
24-May-24,9.58,9.70,9.47,9.59,5362102
23-May-24,9.47,9.65,9.45,9.55,6923453
22-May-24,9.46,9.56,9.44,9.48,3449982
21-May-24,9.57,9.65,9.44,9.46,4638419
20-May-24,9.59,9.62,9.52,9.56,2610235
17-May-24,9.54,9.67,9.52,9.59,3082437
16-May-24,9.60,9.65,9.56,9.60,2497988
15-May-24,9.59,9.70,9.53,9.60,2711668
14-May-24,9.67,9.72,9.52,9.59,3183418
13-May-24,9.74,9.84,9.61,9.64,2519504
10-May-24,9.65,9.82,9.65,9.80,3160425
09-May-24,9.72,9.83,9.60,9.65,2736400
08-May-24,9.56,9.83,9.53,9.72,6232988
07-May-24,9.60,9.65,9.50,9.55,2244468
06-May-24,9.61,9.71,9.53,9.60,2004855
03-May-24,9.45,9.68,9.42,9.66,2294495
02-May-24,9.42,9.72,9.35,9.45,9208573

*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: MCHY11