ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MCOR34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/12/2024-3,50%-25,71709,29709,29709,29709,297091
19/12/2024-1,59%-11,90735,00735,00735,00735,00147K3
16/12/20241,34%9,86746,90746,90746,90746,90112K1
13/12/2024-1,39%-10,36737,04737,04737,04737,047371
12/12/20241,27%9,40747,40747,40747,40747,407471
10/12/2024-1,41%-10,57738,00738,00738,00738,00111K11
09/12/20240,00%0,00748,57748,57748,57748,574K1
06/12/20241,12%8,32748,57752,58748,57752,582K2
05/12/2024-1,20%-9,00740,25738,00738,00740,251K2
03/12/20240,00%-0,01749,25749,26749,25749,264K2
02/12/2024-0,69%-5,24749,26754,50749,26754,501M4
29/11/20242,54%18,67754,50754,86754,50754,866K2
27/11/20243,42%24,36735,83728,07728,07735,8355K2
25/11/20244,61%31,38711,47711,47711,47711,474K1
18/11/2024-2,69%-18,80680,09679,81679,81680,091K2
14/11/2024-0,01%-0,09698,89698,89698,89698,8920K1
13/11/20241,83%12,58698,98698,98698,98698,9852K1
08/11/20245,76%37,40686,40686,40686,40686,401K1
06/11/2024-1,96%-13,00649,00649,00649,00649,0033K1
31/10/20240,00%0,00662,00662,00662,00662,0099K2
30/10/2024-0,41%-2,70662,00664,90661,07664,90150K3
29/10/20240,71%4,70664,70664,70664,70664,7011K1
28/10/2024-2,69%-18,27660,00662,64660,00662,64100K4
22/10/2024-1,93%-13,33678,27678,27678,27678,2734K1
21/10/2024-0,43%-3,00691,60694,00691,60694,40921K15
18/10/2024-0,03%-0,23694,60694,60694,60694,603K1
17/10/20241,10%7,59694,83694,83694,83694,836941
16/10/20242,75%18,39687,24687,24687,24687,2410K1
11/10/20243,89%25,05668,85668,85668,85668,852M1
30/09/2024-0,24%-1,52643,80647,68642,56648,3265K100
26/09/2024-2,88%-19,15645,32649,35642,85651,30843K938
19/09/2024-0,23%-1,51664,47664,47664,47664,477K1
17/09/20240,40%2,68665,98665,98665,98665,988K2
16/09/2024-0,40%-2,68663,30663,30663,30663,306631
13/09/2024-2,26%-15,38665,98665,98665,98665,987K1
05/09/2024-0,39%-2,64681,36681,36681,36681,361K2
30/08/20244,88%31,85684,00684,00684,00684,002K2
21/08/20242,87%18,20652,15652,15652,15652,1510K2
19/08/2024-0,06%-0,38633,95632,50632,50635,5241K36
08/08/2024-0,40%-2,54634,33634,33634,33634,336341
05/08/2024-3,60%-23,79636,87636,87636,87636,8713K1
02/08/20242,34%15,11660,66660,66660,66660,666601
31/07/20241,25%7,99645,55645,55645,55645,5513K1
30/07/20242,12%13,22637,56637,56637,56637,566371
26/07/2024-1,01%-6,34624,34624,34624,34624,346241
25/07/20242,15%13,28630,68622,20622,20630,6813K2
24/07/2024-0,86%-5,38617,40619,12617,40619,122K2
22/07/20244,00%23,93622,78622,78622,78622,784K1
11/07/20240,89%5,31598,85598,85598,85598,855981
08/07/20240,67%3,96593,54593,54593,54593,542K1
05/07/2024-1,79%-10,76589,58589,58589,58589,5812K1
02/07/20241,98%11,63600,34601,84599,05601,8431K3
01/07/20240,00%0,01588,71595,90588,71595,9010K2
28/06/20241,40%8,12588,70588,70588,70588,704K1
27/06/20244,79%26,54580,58580,58580,58580,585801
12/06/20243,12%16,74554,04554,04554,04554,045541
11/06/2024-0,94%-5,10537,30537,30537,30537,3011K1
05/06/20243,68%19,25542,40542,00542,00542,401K2
04/06/20240,00%0,00523,15523,15523,15523,155231
29/05/2024-0,09%-0,49523,15523,15523,15523,153K1
28/05/2024-0,42%-2,20523,64523,64523,64523,645231
27/05/2024-0,23%-1,20525,84525,84525,84525,8411K1
23/05/2024-0,76%-4,02527,04527,04527,04527,045271
22/05/20240,20%1,07531,06531,06531,06531,065311
21/05/20243,45%17,67529,99531,06529,99531,06425K3
14/05/2024-1,38%-7,16512,32512,32512,32512,3210K1
10/05/20245,70%28,01519,48518,25518,25519,483K2
23/04/20240,30%1,47491,47491,47491,47491,474911
22/04/20240,29%1,43490,00490,00490,00490,0026K1
18/04/2024-0,29%-1,43488,57488,57488,57488,5727K1
15/04/20240,38%1,84490,00490,00490,00490,004901
11/04/2024-0,97%-4,78488,16488,16488,16488,161K1
03/04/20240,24%1,19492,94492,94492,94492,944K1
02/04/2024-0,46%-2,25491,75491,75491,75491,755K1
28/03/20242,14%10,37494,00494,00494,00494,005K1
27/03/20240,66%3,15483,63483,63483,63483,63101K1
25/03/2024-1,48%-7,20480,48480,48480,48480,489601
19/03/20240,59%2,88487,68487,68487,68487,684871
18/03/20240,00%0,01484,80484,80484,80484,8096K1
08/03/20240,90%4,31484,79484,79484,79484,7943K1
07/03/20240,20%0,98480,48480,48480,48480,4819K1
06/03/20242,83%13,20479,50478,62478,62479,5014K2
27/02/2024-2,83%-13,60466,30466,30466,30466,306K1
23/02/20245,13%23,40479,90479,90479,90479,906K2
20/02/2024-2,03%-9,48456,50456,50456,50456,505K1
16/02/2024-5,51%-27,18465,98467,00465,98467,0011K2
09/02/20240,75%3,67493,16493,16493,16493,165K1
06/02/2024-1,61%-8,01489,49489,49489,49489,493K1
02/02/20241,37%6,70497,50497,50497,50497,502K1
01/02/20240,36%1,78490,80489,02489,02490,802K4
31/01/20241,96%9,42489,02489,02489,02489,0224K1
26/01/20242,04%9,60479,60479,60479,60479,6010K1
16/01/20242,90%13,25470,00470,00470,00470,005K1
11/01/20240,00%0,00456,75456,75452,18456,759K3
08/01/2024-3,11%-14,66456,75456,75456,75456,754561
05/01/20240,00%0,00471,41471,41471,41471,414711
28/12/2023-0,20%-0,94471,41471,66471,41471,667K2
26/12/2023-0,30%-1,41472,35472,35472,35472,359441
19/12/20233,22%14,76473,76462,00462,00488,167K6
08/12/20230,00%0,00459,00459,00459,00459,004591
06/12/20232,98%13,28459,00460,00458,62460,2076K5
30/11/20231,81%7,92445,72445,72445,72445,724451
20/11/20232,77%11,80437,80437,80437,80437,802K1
14/11/20231,56%6,56426,00426,00426,00426,002K1
09/11/20232,30%9,44419,44419,45419,44419,4514K2
07/11/20234,88%19,07410,00410,00410,00410,004101
01/11/20230,44%1,71390,93390,93390,93390,9378K1
31/10/2023-1,46%-5,78389,22389,22389,22389,227781
25/10/20231,23%4,80395,00395,00395,00395,003951
20/10/2023-1,22%-4,80390,20390,20390,20390,204K1
19/10/2023-1,25%-5,00395,00395,00395,00395,007902
18/10/2023-2,44%-10,00400,00400,00400,00400,004001
17/10/20230,00%0,00410,00410,00410,00410,004101
16/10/2023-0,50%-2,05410,00408,03408,03410,009K2
06/10/20231,19%4,84412,05412,05412,05412,054121
05/10/20232,55%10,14407,21407,21407,21407,214071
03/10/2023-4,87%-20,32397,07425,73397,07425,738222
13/09/2023-0,32%-1,35417,39417,39417,39417,392K1
11/09/2023-1,32%-5,58418,74418,74418,74418,7459K1
06/09/20231,22%5,12424,32422,94422,94424,328472
05/09/20232,24%9,20419,20405,08405,08419,208242
24/08/2023-1,09%-4,51410,00410,00410,00410,0018K1
17/08/2023-0,66%-2,76414,51468,41413,50468,414K4
15/08/20230,86%3,57417,27417,27417,27417,278342
11/08/20230,24%1,00413,70412,70412,70413,702K2
10/08/2023-0,89%-3,70412,70412,70412,70412,704121
09/08/20230,75%3,12416,40413,28413,28416,404K2
04/08/2023-2,19%-9,24413,28414,49413,28414,492K2
25/07/2023-1,24%-5,32422,52422,71422,52422,712K3
21/07/2023-1,19%-5,17427,84427,81427,81427,842K2
20/07/20230,20%0,86433,01433,01433,01433,014331
18/07/20231,27%5,43432,15426,72426,13432,155K4
17/07/20235,36%21,72426,72426,72426,72426,728531
21/06/2023--405,00405,00405,00405,004051


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar