papéis
login
mais

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
23/11/20201,23%1,90156,75154,45154,45156,754672
20/11/20201,04%1,60154,85154,85154,85154,851541
19/11/2020-2,94%-4,65153,25154,68152,20154,689205
13/11/20200,89%1,40157,90157,90157,90157,901571
11/11/20201,28%1,98156,50156,15156,15156,5013K2
10/11/20201,91%2,89154,52151,63147,24154,522K5
09/11/2020-0,42%-0,64151,63152,69151,63152,7031K3
06/11/2020-2,00%-3,11152,27152,27152,27152,271521
05/11/2020-0,06%-0,09155,38153,18153,18155,3811K4
04/11/20202,10%3,20155,47158,49155,47158,496264
30/10/2020-0,64%-0,98152,27153,47152,27153,47769K5
29/10/2020-0,42%-0,64153,25153,65153,25153,656132
28/10/2020-2,41%-3,80153,89153,89153,89153,896151
27/10/20201,36%2,12157,69156,25156,25157,691K8
26/10/2020-2,34%-3,73155,57159,30155,29159,307854
23/10/20200,70%1,10159,30160,65158,91160,6581K5
22/10/2020-0,62%-0,99158,20157,73157,61158,3010K6
21/10/20201,14%1,79159,19159,19159,19159,1996K1
08/10/20203,23%4,93157,40157,33157,33157,85315K3
22/09/20202,14%3,19152,47151,00151,00152,50470K20
17/09/2020-1,66%-2,52149,28149,46149,28149,463K2
11/09/2020-0,13%-0,20151,80151,80151,80151,801M1
10/09/20200,36%0,54152,00152,00152,00152,001M1
09/09/20200,31%0,47151,46152,00151,46152,00912K2
08/09/2020-1,99%-3,06150,99152,80150,99152,801M6
04/09/2020-1,03%-1,61154,05152,78152,78154,05386K4
02/09/20200,00%0,00155,66155,66155,66155,663K1
01/09/2020-4,49%-7,32155,66155,66155,66155,662K1
27/08/20200,62%1,00162,98162,98162,98162,982K1
26/08/20203,13%4,91161,98161,98161,98161,983K1
19/08/20200,78%1,22157,07157,07157,07157,07302K2
17/08/20203,82%5,74155,85155,85155,82155,85974K24
07/08/20200,94%1,40150,11150,11150,11150,113K1
03/08/20203,51%5,04148,71148,71148,71148,71193K1
27/07/20204,79%6,57143,67143,17143,17143,67109K2
01/07/2020-0,72%-0,99137,10137,03137,03137,10863K3
22/06/20206,42%8,33138,09138,09138,09138,097K1
08/06/2020-6,51%-9,04129,76129,76129,76129,76182K2
01/06/20201,38%1,89138,80138,80138,80138,8083K1
28/05/20202,86%3,81136,91136,91136,91136,91329K1
26/05/2020-4,43%-6,17133,10133,10133,10133,10772K24
21/05/2020-2,15%-3,06139,27139,27139,27139,2742K1
20/05/2020-1,43%-2,07142,33142,33142,33142,33142K1
19/05/2020-1,18%-1,73144,40144,40144,40144,40116K1
07/05/20202,79%3,97146,13146,13146,13146,1388K1
05/05/20201,87%2,61142,16142,16142,16142,162M1
04/05/20201,15%1,59139,55139,55139,55139,556K1
30/04/2020-3,06%-4,36137,96137,96137,96137,96110K1
28/04/2020-0,89%-1,28142,32142,32142,32142,32100K1
23/04/20202,13%3,00143,60143,60143,60143,60273K1
22/04/20205,79%7,70140,60140,60140,60140,60155K1
09/04/20200,00%0,00132,90132,90132,90132,901K1
08/04/2020-1,19%-1,60132,90132,90132,90132,901K1
07/04/20205,02%6,43134,50136,90134,50136,9099K2
01/04/2020-4,28%-5,73128,07128,40128,07128,402M3
31/03/20207,62%9,47133,80133,80133,80133,801K1
27/03/20202,57%3,12124,33124,33124,33124,33995K2
26/03/20204,03%4,69121,21120,72120,72121,21580K3
24/03/20203,39%3,82116,52116,52116,52116,5235K1
20/03/2020-4,31%-5,07112,70112,70112,70112,70564K1
19/03/20200,43%0,51117,77117,77117,77117,77141K1
18/03/2020-3,89%-4,74117,26117,26117,26117,26293K1
17/03/20204,27%5,00122,00122,00122,00122,00382K3
13/03/2020-5,12%-6,32117,00116,60116,00117,00257K6
11/03/2020-2,51%-3,18123,32123,32123,32123,3237K1
10/03/2020-3,88%-5,10126,50123,86123,86126,501M2
05/03/20204,94%6,20131,60130,20130,20131,60603K2
03/03/20201,37%1,70125,40125,98125,40125,9878K2
02/03/2020-0,64%-0,80123,70123,01123,01123,7052K2
27/02/2020-4,18%-5,43124,50124,50124,50124,50149K1
21/02/20200,35%0,45129,93129,93129,93129,934K1
20/02/2020-0,44%-0,57129,48129,48129,48129,4891K1
19/02/20200,50%0,65130,05130,05130,05130,052M1
18/02/20200,78%1,00129,40129,40129,40129,40168K2
13/02/20200,06%0,08128,40128,27128,27128,402M2
12/02/20202,65%3,31128,32128,32128,32128,3213K1
06/02/20200,81%1,01125,01125,01125,01125,0138K1
05/02/20201,66%2,02124,00124,00124,00124,00211K1
03/02/20206,25%7,18121,98121,98121,98121,98195K1
28/01/2020-0,73%-0,85114,80114,80114,80114,8034K1
24/01/2020-0,52%-0,60115,65115,65115,65115,6581K1
22/01/20201,61%1,84116,25116,25116,25116,2535K1
17/01/2020-0,54%-0,62114,41114,41114,41114,4111K1
15/01/20201,46%1,66115,03115,03115,03115,0369K1
13/01/20201,49%1,66113,37113,37113,37113,3711K1
10/01/20201,20%1,33111,71111,71111,71111,7145K1
08/01/20201,14%1,24110,38110,38110,38110,38166K1
07/01/2020-0,76%-0,84109,14109,14109,14109,1411K1
06/01/20200,07%0,08109,98109,98109,98109,9822K1
03/01/2020-2,15%-2,41109,90109,90109,90109,90176K2
27/12/2019-0,31%-0,35112,31112,31112,31112,3122K1
23/12/20190,71%0,79112,66112,66112,66112,6623K1
19/12/20190,28%0,31111,87111,87111,87111,8711K1
18/12/20192,02%2,21111,56111,56111,56111,5622K1
17/12/20190,88%0,95109,35109,35109,35109,35186K1
12/12/2019-2,47%-2,75108,40108,40108,40108,4065K1
11/12/20190,14%0,15111,15111,15111,15111,1578K1
02/12/20191,20%1,32111,00111,00111,00111,0011K1
21/11/20192,64%2,82109,68109,68109,68109,6844K1
24/10/20190,81%0,86106,86106,86106,86106,8664K1
23/10/2019-7,43%-8,51106,00105,83105,83106,0085K3
01/10/20190,32%0,37114,51114,51114,51114,5157K1
25/09/2019-0,36%-0,41114,14114,14114,14114,14171K1
23/09/2019-0,51%-0,59114,55114,55114,55114,5534K1
09/09/2019-1,03%-1,20115,14115,14115,14115,1458K1
03/09/20196,92%7,53116,34116,34116,34116,34779K1
21/08/20190,75%0,81108,81108,81108,81108,8133K1
09/08/20191,29%1,38108,00108,00108,00108,0011K1
08/08/20193,31%3,42106,62106,62106,62106,62533K1
05/08/2019-0,20%-0,21103,20103,20103,20103,2010K1
01/08/20191,38%1,41103,41103,41103,41103,4110K1
22/07/2019-1,37%-1,42102,00102,00102,00102,0010K1
15/07/20190,53%0,55103,42103,42103,42103,4221K1
12/07/2019-0,53%-0,55102,87102,87102,87102,8721K1
11/07/2019-1,14%-1,19103,42103,40103,40103,42124K2
01/07/2019-1,50%-1,59104,61104,61104,61104,61690K1
24/06/20191,85%1,93106,20106,20106,20106,2011K1
18/06/2019-2,67%-2,86104,27104,27104,27104,27521K1
17/06/20192,16%2,27107,13107,13107,13107,1311K1
07/06/20192,05%2,11104,86104,86104,86104,8631K1
05/06/2019-0,67%-0,69102,75102,75102,75102,7531K1
28/05/2019-4,57%-4,95103,44104,43103,44104,4331K2
20/05/2019-0,09%-0,10108,39107,03107,03108,3932K2
17/05/20194,03%4,20108,49108,49108,49108,4922K1
14/05/20192,45%2,49104,29104,29104,29104,2963K1
13/05/2019-1,17%-1,20101,80101,80101,80101,8041K1
10/05/20191,66%1,68103,00103,00103,00103,0052K5
07/05/20190,05%0,05101,32101,03101,03101,3220K2
02/05/20190,35%0,35101,27101,27101,27101,2730K1
30/04/20190,49%0,49100,92100,92100,92100,9220K1
29/04/20190,40%0,40100,43100,43100,43100,43151K3
25/04/20192,50%2,44100,03100,03100,03100,0320K2
15/04/20192,00%1,9197,5997,5997,5997,5910K1
08/04/2019--95,6895,6895,6895,6829K1


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito