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: MDTC34

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
14/11/2024-2,00%-5,09248,96248,96248,96248,962481
13/11/2024-0,22%-0,55254,05254,05254,05254,052541
12/11/2024-0,50%-1,27254,60254,60254,60254,602541
11/11/20240,54%1,37255,87256,34255,87256,481K3
08/11/20240,42%1,06254,50255,89254,50255,895102
07/11/2024-1,24%-3,18253,44253,44253,44253,442531
06/11/2024-1,00%-2,60256,62261,57256,62261,573K2
04/11/2024-1,21%-3,18259,22259,22259,22259,225K1
29/10/2024-0,04%-0,10262,40262,40262,40262,403K1
24/10/20245,00%12,50262,50263,38262,50263,381K2
21/10/20240,00%0,00250,00250,00250,00250,002501
17/10/20244,17%10,00250,00250,00250,00250,0010001
04/10/2024-0,60%-1,44240,00240,00240,00240,002401
03/10/2024-0,40%-0,96241,44241,44241,44241,442411
02/10/2024-0,59%-1,44242,40242,40242,40242,402421
30/09/2024-1,68%-4,16243,84243,35242,64243,8532K112
23/09/20241,55%3,78248,00244,22244,22248,007363
20/09/20241,97%4,72244,22244,22244,22244,222441
18/09/2024-1,64%-4,00239,50241,44239,50241,444802
17/09/2024-4,13%-10,50243,50243,50243,50243,502431
09/09/20240,85%2,14254,00254,00254,00254,002541
02/09/20240,64%1,61251,86251,86251,86251,862511
29/08/20242,43%5,93250,25247,86247,86250,251K2
26/08/2024-0,11%-0,26244,32244,32244,32244,329771
23/08/2024-0,48%-1,18244,58243,13243,13244,584872
22/08/20243,24%7,71245,76245,76245,76245,765K2
21/08/20243,29%7,59238,05238,05238,05238,052381
16/08/20240,00%0,00230,46230,46230,46230,462301
08/08/20240,70%1,61230,46230,46230,46230,462301
07/08/2024-1,27%-2,95228,85230,69228,85230,694592
05/08/2024-0,02%-0,04231,80231,80231,80232,9912K3
02/08/20241,72%3,91231,84232,50231,84232,509282
31/07/20240,94%2,13227,93227,93227,93227,932K1
30/07/20240,74%1,66225,80225,50225,50225,809023
29/07/20240,57%1,28224,14224,14224,14224,142241
26/07/2024-1,03%-2,31222,86222,86222,86222,862221
25/07/2024-0,56%-1,27225,17225,17225,17225,1745K1
24/07/20242,24%4,96226,44223,44223,44226,447K4
22/07/2024-0,88%-1,96221,48221,48221,48221,4822K1
19/07/20247,64%15,85223,44223,44223,44223,444461
16/07/2024-1,74%-3,67207,59208,00207,59208,004152
15/07/2024-0,82%-1,74211,26211,64211,26211,686343
12/07/20241,84%3,84213,00213,00213,00213,001K1
11/07/20240,45%0,94209,16209,16209,16209,166K1
09/07/2024-1,34%-2,83208,22208,22208,22208,224K1
08/07/2024-0,69%-1,47211,05211,05211,05211,0521K1
05/07/2024-1,84%-3,98212,52212,52212,52212,521K1
03/07/2024-0,29%-0,64216,50216,50216,50216,504331
01/07/2024-1,00%-2,20217,14217,14217,14217,1443K1
28/06/20240,41%0,90219,34219,34219,34219,346581
25/06/2024-0,51%-1,12218,44218,44218,44218,442181
24/06/2024-0,83%-1,84219,56219,56219,56219,562191
21/06/20242,64%5,70221,40220,88220,88221,405K2
18/06/2024-0,83%-1,80215,70216,10215,70216,102K2
17/06/2024-0,23%-0,50217,50217,50217,50217,504K2
14/06/2024-2,08%-4,64218,00218,00218,00218,001K1
12/06/20241,11%2,44222,64223,10222,40223,106K3
11/06/2024-0,86%-1,90220,20220,20220,20220,201K1
10/06/20242,59%5,60222,10222,10222,10222,102K1
06/06/2024-1,59%-3,50216,50216,50216,50216,502K1
04/06/20244,07%8,61220,00220,00220,00220,004402
23/05/2024-4,13%-9,11211,39212,35211,39212,359K3
22/05/20241,34%2,92220,50220,50220,50220,5011K1
21/05/20242,47%5,24217,58217,58217,58217,582171
10/05/20242,76%5,71212,34212,34212,34212,344241
06/05/20240,00%-0,01206,63206,63206,63206,632061
03/05/2024-0,71%-1,47206,64206,64206,64206,642061
30/04/20240,73%1,51208,11208,11208,11208,114161
29/04/20242,00%4,06206,60201,60201,60207,8023K101
26/04/2024-2,67%-5,56202,54202,54202,54202,544051
24/04/20240,10%0,20208,10206,85206,85208,104142
18/04/2024-0,92%-1,92207,90207,90207,90207,904151
16/04/20240,92%1,92209,82209,82209,82209,824191
15/04/2024-0,50%-1,05207,90207,90207,90207,902K1
11/04/20240,19%0,40208,95208,95208,95208,952K1
10/04/2024-0,19%-0,40208,55208,90208,55208,957K5
09/04/2024-3,82%-8,29208,95208,95208,95208,953K1
02/04/2024-1,06%-2,32217,24219,56217,24219,562K2
01/04/20241,01%2,20219,56218,68218,68219,567K2
28/03/20241,67%3,58217,36217,14217,14218,108K4
27/03/20242,41%5,04213,78213,78213,30214,83150K35
22/03/2024-0,11%-0,23208,74208,74208,74208,742081
21/03/2024-0,01%-0,03208,97209,99208,97209,998373
20/03/2024-0,62%-1,30209,00209,00209,00209,0010K1
19/03/20240,34%0,72210,30210,30210,30210,309K1
15/03/2024-0,80%-1,68209,58209,58209,58209,582091
11/03/2024-0,98%-2,10211,26211,89211,26211,898K2
07/03/20241,40%2,94213,36213,36213,36213,362131
06/03/20241,65%3,42210,42210,42210,42210,422K1
01/03/2024-0,43%-0,90207,00205,38205,38207,004K2
28/02/2024-0,20%-0,42207,90207,90207,90207,902071
27/02/2024-0,70%-1,47208,32208,32208,32208,324161
22/02/2024-3,54%-7,71209,79209,79209,16211,4928K98
20/02/20240,17%0,36217,50218,00217,50218,007K3
07/02/2024-0,30%-0,66217,14218,46216,47218,469K5
02/02/20242,28%4,86217,80217,80217,80217,802171
29/01/20240,61%1,30212,94212,94212,94212,942121
19/01/2024-0,69%-1,47211,64211,26211,26211,64159K4
17/01/20240,00%0,00213,11213,11213,11213,112131
16/01/20240,33%0,71213,11213,11213,11213,111K1
12/01/2024-0,84%-1,80212,40212,40212,40212,4064K1
10/01/20240,49%1,05214,20212,73212,73214,204262
09/01/20241,02%2,15213,15214,44213,15214,44103K10
08/01/20243,03%6,20211,00211,00211,00211,001K2
03/01/20240,39%0,80204,80202,80202,00204,80171K6
02/01/20241,78%3,57204,00200,51200,51204,0051K4
28/12/20231,13%2,24200,43200,43200,43200,438011
27/12/2023-0,67%-1,33198,19198,20198,19198,205K2
22/12/2023-0,54%-1,08199,52199,52199,52199,5220K1
21/12/20230,32%0,63200,60198,60198,60200,6011K3
20/12/2023-0,42%-0,84199,97200,81199,97200,8110K3
19/12/2023-2,62%-5,40200,81201,00200,40201,0021K3
18/12/20230,43%0,88206,21205,33204,00206,219K6
15/12/20234,97%9,73205,33204,09204,09205,3311K2
08/12/20231,53%2,94195,60196,00194,80196,0026K102
06/12/2023-0,79%-1,54192,66192,47192,47192,663K2
05/12/2023-0,51%-1,00194,20196,64193,80196,6435K102
04/12/20230,72%1,40195,20195,20195,20195,202K1
01/12/20231,39%2,66193,80193,80193,80193,8010K1
24/11/2023-0,20%-0,39191,14191,14191,14191,142K1
22/11/2023-0,69%-1,34191,53191,53191,53191,531911
21/11/20235,46%9,99192,87192,87192,87192,872K1
20/11/2023-0,29%-0,54182,88182,88182,16183,2418K100
17/11/20230,72%1,32183,42183,42183,42183,429171
16/11/20231,51%2,70182,10182,30182,10182,30182K5
13/11/20233,77%6,51179,40180,54179,40180,543592
10/11/2023-1,79%-3,15172,89172,00172,00172,894K4
08/11/2023-0,71%-1,26176,04176,04176,04176,041761
07/11/20230,00%0,00177,30176,70176,70177,303542
03/11/20230,10%0,18177,30178,20177,30178,203552
01/11/2023-0,49%-0,88177,12177,12177,12177,123541
31/10/20232,85%4,94178,00178,56178,00178,563562
30/10/20230,03%0,06173,06173,06173,06173,062K1
27/10/2023--173,00175,00173,00175,0011K4


*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