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
30/07/2021-1,55%-2,54160,91160,91160,91160,914821
28/07/2021-3,05%-5,15163,45163,76163,45163,764902
27/07/2021-0,58%-0,98168,60168,60168,60168,601681
23/07/20210,08%0,14169,58167,96167,96169,583K4
21/07/20210,91%1,53169,44169,44169,44169,44339K1
19/07/20214,03%6,50167,91166,99165,12167,91337K8
14/07/2021-0,89%-1,45161,41161,41161,41161,414841
13/07/20210,00%0,00162,86162,86162,86162,8616K1
12/07/2021-2,96%-4,96162,86167,00162,69167,0022K5
08/07/20210,79%1,32167,82167,00167,00167,825023
07/07/20214,15%6,63166,50162,54162,54166,502K8
06/07/20210,00%0,00159,87159,87159,87159,873191
05/07/20210,64%1,01159,87159,87159,87159,873191
02/07/20212,72%4,21158,86158,53158,53158,9050K7
30/06/2021-0,05%-0,07154,65156,30154,65156,3094K2
28/06/20210,63%0,97154,72154,88154,72154,882K2
24/06/2021-2,44%-3,85153,75153,75153,75153,751K1
22/06/20210,61%0,96157,60157,60157,60157,603151
21/06/2021-0,91%-1,44156,64156,00156,00156,642K2
18/06/2021-0,70%-1,12158,08158,08158,08158,081581
17/06/20210,00%0,00159,20157,92157,92159,204K2
16/06/2021-2,07%-3,36159,20162,08159,20162,081K2
15/06/20210,57%0,92162,56162,88162,56162,884K2
14/06/20210,42%0,68161,64161,64161,64161,646K1
09/06/20210,00%0,00160,96160,96160,96160,962K1
07/06/2021-0,38%-0,62160,96160,32160,16161,1232K110
04/06/2021-0,50%-0,82161,58161,76161,58161,766K2
02/06/2021-0,85%-1,40162,40163,80162,40163,803262
01/06/2021-2,38%-4,00163,80164,56163,80164,561K9
31/05/20210,21%0,35167,80167,80167,80167,803K1
28/05/2021-0,74%-1,25167,45167,45167,45167,458K1
27/05/2021-0,17%-0,28168,70168,70168,70168,702K2
26/05/20210,00%0,00168,98168,98168,98168,985061
25/05/2021-0,60%-1,02168,98168,98168,98168,981681
24/05/20212,67%4,42170,00170,00170,00170,008501
20/05/20210,67%1,10165,58166,60165,58166,603322
19/05/20210,00%0,00164,48164,48164,48164,484931
18/05/2021-0,25%-0,42164,48164,48164,48164,484931
14/05/20211,04%1,70164,90164,90164,90164,903291
10/05/20211,43%2,30163,20162,83162,83163,206522
07/05/2021-1,59%-2,60160,90160,90160,90160,901601
05/05/2021-0,67%-1,10163,50163,50163,50163,501631
04/05/2021-0,24%-0,40164,60167,33164,60167,336K4
03/05/20211,16%1,90165,00166,20164,70166,201K3
30/04/20210,00%0,00163,10163,10163,10163,101631
29/04/2021-0,67%-1,10163,10163,10163,10163,101631
28/04/2021-1,14%-1,90164,20165,00164,20165,707K3
16/04/2021-0,18%-0,30166,10166,10166,10166,109961
15/04/20210,24%0,40166,40163,90163,90166,401K3
14/04/2021-1,07%-1,80166,00166,00166,00166,006641
13/04/2021-0,12%-0,20167,80168,27167,16168,277K4
12/04/20212,07%3,40168,00167,22167,15168,0014K3
08/04/2021-1,79%-3,00164,60166,60164,60166,603312
07/04/20210,42%0,70167,60165,90165,90168,0017K101
06/04/20210,36%0,60166,90166,90166,90166,908341
05/04/2021-0,83%-1,40166,30168,00166,30168,007K3
01/04/2021-2,56%-4,40167,70166,00164,70168,109K7
30/03/20213,30%5,50172,10174,20172,10174,202K2
26/03/20210,60%1,00166,60168,62166,60168,623K2
25/03/20212,29%3,70165,60165,30165,30165,603302
24/03/20211,50%2,40161,90161,90161,90161,901611
19/03/2021-1,11%-1,79159,50159,40159,40159,504782
18/03/2021-1,41%-2,31161,29161,70160,49162,0981K276
17/03/20210,37%0,60163,60163,50163,50163,602K2
16/03/20211,94%3,10163,00161,20161,20163,00331K7
15/03/20210,76%1,20159,90159,50159,50159,901K2
12/03/20211,73%2,70158,70156,60156,60158,709502
11/03/2021-1,83%-2,90156,00158,00156,00158,001K5
10/03/2021-2,16%-3,50158,90158,50158,50158,902K2
09/03/20210,87%1,40162,40163,70162,40163,703K3
08/03/20215,37%8,20161,00161,00161,00161,001611
03/03/20210,07%0,10152,80152,80152,80152,801521
02/03/20212,07%3,10152,70152,70152,70152,702K1
26/02/20211,01%1,50149,60150,50148,20150,503K10
25/02/20210,00%0,00148,10148,10148,10148,105921
24/02/20210,00%0,00148,10148,10148,10148,101481
22/02/20210,95%1,40148,10149,20147,41149,202K4
19/02/2021-3,58%-5,45146,70149,60146,70149,607K4
18/02/20212,87%4,25152,15148,40148,40152,3024K4
17/02/2021-0,80%-1,20147,90147,90147,90147,9044K1
11/02/20210,61%0,90149,10150,20149,10150,201K3
10/02/2021-1,04%-1,55148,20148,70148,20148,707412
09/02/20210,47%0,70149,75151,50149,75151,5057K3
08/02/2021-1,23%-1,85149,05151,50149,05151,501K3
05/02/2021-0,69%-1,05150,90151,95149,60152,0516K94
04/02/20212,08%3,10151,95151,95151,95151,956071
03/02/2021-0,55%-0,83148,85148,85148,85148,851481
01/02/2021-0,81%-1,22149,68149,68149,68149,681491
29/01/2021-1,62%-2,49150,90151,40150,90151,404532
26/01/2021-1,20%-1,86153,39153,39153,39153,391531
22/01/20212,27%3,45155,25155,25155,25155,253101
21/01/20211,13%1,70151,80151,20151,20151,809096
20/01/2021-2,18%-3,35150,10153,45150,10153,454543
19/01/20210,66%1,00153,45150,60150,60153,452K3
15/01/20211,57%2,35152,45152,45152,45152,452K1
14/01/2021-1,55%-2,37150,10151,69150,10151,696023
13/01/2021-0,73%-1,12152,47152,47152,47152,471521
12/01/2021-3,19%-5,06153,59153,38153,38153,596132
11/01/20210,79%1,25158,65158,65158,65158,6595K1
08/01/20212,04%3,14157,40157,40157,40157,404721
07/01/20210,01%0,01154,26153,94152,99154,267684
06/01/20210,84%1,28154,25154,81154,25154,8193K2
05/01/20211,13%1,71152,97154,32152,97156,179K5
04/01/2021-1,84%-2,84151,26151,30150,44151,4193K6
28/12/20205,69%8,29154,10154,05153,10154,2511K71
21/12/20200,00%0,00145,81145,81145,81145,811451
16/12/2020-0,01%-0,01145,81147,19145,81147,1931K2
15/12/2020-0,80%-1,18145,82145,82145,82145,821451
14/12/20201,36%1,97147,00147,00147,00147,004K1
11/12/2020-2,66%-3,97145,03145,63145,03145,631K2
08/12/20200,17%0,25149,00149,00149,00149,001491
07/12/2020-0,83%-1,25148,75148,75148,75148,7510K2
04/12/2020-1,12%-1,70150,00152,44150,00152,4491K4
02/12/2020-1,00%-1,53151,70152,59151,70152,603K4
01/12/20200,00%0,00153,23153,23153,23153,233061
30/11/2020-2,25%-3,52153,23153,23153,23153,231531
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
21/10/2020--159,19159,19159,19159,1996K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito