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: MDLZ34

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
04/10/2024-0,39%-0,76194,94195,70194,94195,702K3
03/10/2024-0,65%-1,29195,70195,70195,70195,702K1
02/10/2024-0,81%-1,61196,99198,60196,40198,6014K4
01/10/2024-1,00%-2,00198,60200,60198,60200,601K4
30/09/2024-2,90%-6,00200,60200,17199,36200,6028K123
25/09/2024-0,10%-0,20206,60206,60206,60206,602K1
23/09/20240,64%1,31206,80206,80206,80206,802061
20/09/2024-0,56%-1,15205,49204,32204,32205,494092
18/09/20240,51%1,05206,64206,64206,64206,644131
17/09/2024-1,63%-3,41205,59205,59205,59205,592051
16/09/20240,43%0,89209,00208,11208,11209,006253
13/09/2024-1,00%-2,10208,11208,32208,11208,3216K2
12/09/20240,00%0,00210,21210,21210,21210,212101
11/09/2024-0,46%-0,98210,21210,21210,21210,211K2
09/09/20240,47%0,98211,19211,19211,19211,194222
06/09/2024-0,79%-1,67210,21208,95208,95210,212K2
05/09/20240,00%0,00211,88211,88211,88211,882111
04/09/20245,96%11,91211,88212,00211,88212,002K2
30/08/20240,09%0,17199,97199,97199,97199,971991
29/08/20241,39%2,73199,80200,00199,80200,403K3
28/08/20240,45%0,88197,07197,07197,07197,071K1
27/08/20240,00%0,00196,19196,19196,19196,191961
26/08/20240,00%0,00196,19196,19196,19196,191961
23/08/2024-0,76%-1,50196,19196,40196,19196,402K2
22/08/20242,11%4,08197,69198,00197,69198,003952
21/08/20240,70%1,34193,61193,61193,61193,619681
15/08/2024-1,88%-3,68192,27197,03191,45197,032K4
08/08/20240,49%0,95195,95195,95195,95195,951K1
06/08/2024-3,27%-6,60195,00195,15195,00195,155852
05/08/20240,50%1,00201,60204,00201,60205,2018K3
02/08/20242,08%4,08200,60198,48198,48200,602K2
01/08/20240,22%0,44196,52196,08194,37196,529793
31/07/20243,81%7,20196,08192,11192,00196,2716K10
30/07/2024-0,87%-1,65188,88188,48188,48188,8820K5
29/07/20241,00%1,89190,53190,53190,53190,533811
26/07/20240,57%1,07188,64188,22188,22188,645652
25/07/20240,68%1,27187,57187,98187,57188,165633
24/07/20240,62%1,15186,30185,15185,15186,301K2
23/07/20240,15%0,27185,15184,80184,00185,152K3
22/07/2024-1,52%-2,86184,88187,74184,88187,747433
18/07/20245,47%9,74187,74187,81187,73187,815633
16/07/20240,32%0,57178,00176,55176,55178,005323
15/07/2024-1,03%-1,85177,43177,95177,43177,951K2
12/07/20240,54%0,96179,28180,18179,28180,187182
11/07/2024-2,11%-3,84178,32178,92178,32178,923572
08/07/20240,00%0,00182,16182,16182,16182,165463
05/07/2024-0,72%-1,32182,16181,88181,88182,161K2
04/07/2024-1,76%-3,29183,48183,48183,48183,481831
03/07/2024-0,42%-0,79186,77186,77186,77186,771861
02/07/20241,24%2,30187,56188,28185,94188,2816K3
01/07/20242,01%3,65185,26185,26185,26185,267411
28/06/20240,89%1,61181,61184,32181,61184,3217K7
27/06/2024-2,34%-4,32180,00180,00180,00180,0014K3
26/06/2024-0,28%-0,51184,32184,32184,32184,3215K1
25/06/20241,54%2,81184,83184,83184,83184,831841
24/06/20240,62%1,13182,02182,00182,00182,028K2
21/06/20241,06%1,90180,89182,50180,84182,5010K3
19/06/20240,44%0,79178,99182,51178,99182,515443
18/06/20240,53%0,94178,20178,20178,20178,201781
17/06/2024-0,22%-0,39177,26177,26177,26177,263541
14/06/2024-1,25%-2,25177,65177,84176,77177,84231K8
12/06/2024-0,30%-0,54179,90180,56179,90180,563K3
11/06/2024-0,65%-1,18180,44179,46179,46180,441M34
10/06/20240,80%1,44181,62181,64181,62181,643K2
06/06/20240,76%1,36180,18178,82178,82180,187192
05/06/2024-0,71%-1,28178,82177,36177,19179,0690K502
04/06/20242,34%4,12180,10176,84176,84180,10109K6
03/06/2024-1,31%-2,33175,98175,98175,98175,984K2
31/05/20242,23%3,89178,31176,94176,60178,317K6
29/05/20240,31%0,54174,42173,88173,74174,422K3
28/05/2024-1,83%-3,24173,88177,12173,88177,126K4
27/05/2024-0,51%-0,90177,12174,94174,50177,1219K6
24/05/2024-0,08%-0,14178,02180,00176,40180,00108K7
23/05/2024-1,47%-2,66178,16180,82178,16180,822K2
22/05/20240,67%1,20180,82179,62178,85180,821K4
21/05/2024-1,32%-2,41179,62178,78178,78179,624K3
20/05/20240,00%0,00182,03182,03182,03182,039101
17/05/2024-1,15%-2,11182,03182,52182,03182,523642
16/05/20240,00%0,00184,14184,14184,14184,142K2
15/05/20240,29%0,54184,14186,12183,30186,1213K5
14/05/20240,10%0,18183,60183,60183,60183,60110K3
13/05/2024-0,04%-0,08183,42183,42183,42183,429K2
10/05/20241,40%2,54183,50180,96180,96183,788K5
09/05/20241,45%2,59180,96180,96180,96180,961801
08/05/20240,28%0,50178,37180,00178,37180,8556K13
07/05/20240,63%1,11177,87177,87177,87177,8718K1
06/05/2024-2,29%-4,14176,76176,60175,38176,7629K5
02/05/2024-3,21%-6,00180,90180,54180,18181,242K5
30/04/20243,08%5,58186,90187,38186,48187,387K8
26/04/2024-0,70%-1,28181,32181,10180,10181,3260K7
25/04/2024-0,10%-0,19182,60182,96182,60183,4238K4
24/04/20241,45%2,61182,79182,79182,79182,799131
23/04/20240,81%1,44180,18179,54179,54180,182K3
22/04/20241,49%2,62178,74176,12176,12178,743K7
19/04/20240,19%0,34176,12176,10175,86176,1230K5
18/04/20241,66%2,87175,78175,78175,78175,781K1
17/04/2024-0,38%-0,66172,91172,91172,91172,915181
16/04/20242,18%3,70173,57173,73173,57173,736942
15/04/20240,00%0,00169,87169,87169,87169,8717K1
12/04/20240,12%0,21169,87169,87169,87169,875092
11/04/20240,12%0,21169,66169,66169,66169,661691
10/04/2024-0,22%-0,38169,45169,83169,32169,831K5
09/04/2024-0,60%-1,03169,83170,86169,83170,861K4
08/04/2024-0,98%-1,69170,86170,86170,86170,866831
05/04/2024-0,20%-0,34172,55171,30171,30172,552K2
04/04/20240,26%0,45172,89172,00171,70172,891K3
03/04/2024-1,54%-2,70172,44172,44172,44172,4469K2
02/04/2024-0,84%-1,49175,14175,14175,14175,143501
01/04/20240,78%1,36176,63176,17175,00177,0023K8
28/03/2024-4,74%-8,73175,27175,78175,27175,78107K5
27/03/20245,02%8,79184,00175,33174,83184,007083
26/03/2024-1,36%-2,41175,21176,00174,21176,00115K10
25/03/2024-2,11%-3,82177,62180,70177,45180,70217K6
22/03/20241,10%1,98181,44179,46179,46181,443K5
21/03/2024-0,16%-0,28179,46179,46179,46179,461791
20/03/2024-0,74%-1,34179,74181,37179,74181,371K3
19/03/20241,72%3,06181,08181,26181,08181,261K3
18/03/20240,86%1,52178,02175,50175,50178,025292
15/03/20240,06%0,10176,50175,68175,36176,60180K16
14/03/2024-1,16%-2,07176,40176,22176,22176,401K3
12/03/2024-0,85%-1,53178,47180,00178,47180,003K2
11/03/20241,42%2,52180,00179,11179,11180,001K3
08/03/20241,07%1,88177,48178,02177,48178,022K4
07/03/20240,00%0,00175,60175,60175,60175,601K4
06/03/2024-0,26%-0,45175,60175,00174,45175,6070K14
05/03/2024-0,71%-1,25176,05177,42176,05177,4273K6
04/03/2024-3,43%-6,30177,30183,59177,00183,591M37
29/02/20240,59%1,07183,60183,60183,60183,601831
28/02/20241,41%2,53182,53181,82181,09182,53222K8
27/02/2024-1,30%-2,38180,00180,00180,00180,001801
26/02/20240,00%0,00182,38183,40182,38183,60221K9
22/02/20240,77%1,40182,38180,98180,62182,5237K99
21/02/20240,14%0,26180,98180,72180,72180,987K3
20/02/2024--180,72178,40178,40180,725373


*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