Cotação atual, histórico e gráfico do papel: MEAL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 3,23% | 0,19 | 6,07 | 5,92 | 5,85 | 6,07 | 2M | 1.066 |
| 21/02/2019 | -2,16% | -0,13 | 5,88 | 6,01 | 5,84 | 6,07 | 6M | 1.688 |
| 20/02/2019 | -0,99% | -0,06 | 6,01 | 6,14 | 6,01 | 6,16 | 2M | 1.197 |
| 19/02/2019 | 0,66% | 0,04 | 6,07 | 6,09 | 6,06 | 6,23 | 3M | 878 |
| 18/02/2019 | -2,74% | -0,17 | 6,03 | 6,22 | 6,03 | 6,22 | 4M | 571 |
| 15/02/2019 | -2,52% | -0,16 | 6,20 | 6,36 | 6,20 | 6,38 | 2M | 1.163 |
| 14/02/2019 | -1,40% | -0,09 | 6,36 | 6,42 | 6,25 | 6,46 | 3M | 1.260 |
| 13/02/2019 | 0,00% | 0,00 | 6,45 | 6,50 | 6,31 | 6,50 | 3M | 1.219 |
| 12/02/2019 | -0,62% | -0,04 | 6,45 | 6,49 | 6,43 | 6,57 | 5M | 1.473 |
| 11/02/2019 | -0,15% | -0,01 | 6,49 | 6,48 | 6,35 | 6,52 | 3M | 1.108 |
| 08/02/2019 | -0,76% | -0,05 | 6,50 | 6,54 | 6,39 | 6,54 | 3M | 1.179 |
| 07/02/2019 | 2,34% | 0,15 | 6,55 | 6,43 | 6,29 | 6,55 | 3M | 1.751 |
| 06/02/2019 | -3,18% | -0,21 | 6,40 | 6,61 | 6,36 | 6,63 | 3M | 1.367 |
| 05/02/2019 | -0,90% | -0,06 | 6,61 | 6,69 | 6,61 | 6,74 | 3M | 1.387 |
| 04/02/2019 | 0,00% | 0,00 | 6,67 | 6,67 | 6,55 | 6,80 | 3M | 1.524 |
| 01/02/2019 | 0,30% | 0,02 | 6,67 | 6,65 | 6,50 | 6,70 | 3M | 1.210 |
| 31/01/2019 | -1,77% | -0,12 | 6,65 | 6,77 | 6,65 | 6,81 | 2M | 979 |
| 30/01/2019 | -1,17% | -0,08 | 6,77 | 6,85 | 6,71 | 6,87 | 3M | 1.532 |
| 29/01/2019 | -3,52% | -0,25 | 6,85 | 6,62 | 6,43 | 6,85 | 6M | 1.788 |
| 28/01/2019 | 3,50% | 0,24 | 7,10 | 6,84 | 6,78 | 7,10 | 4M | 1.404 |
| 24/01/2019 | 1,63% | 0,11 | 6,86 | 6,76 | 6,75 | 6,88 | 7M | 940 |
| 23/01/2019 | -0,74% | -0,05 | 6,75 | 6,81 | 6,72 | 6,88 | 2M | 884 |
| 22/01/2019 | -0,44% | -0,03 | 6,80 | 6,83 | 6,80 | 6,95 | 1M | 575 |
| 21/01/2019 | -0,73% | -0,05 | 6,83 | 6,88 | 6,78 | 6,92 | 996K | 558 |
| 18/01/2019 | 0,00% | 0,00 | 6,88 | 6,87 | 6,75 | 6,88 | 3M | 882 |
| 17/01/2019 | -0,15% | -0,01 | 6,88 | 6,90 | 6,86 | 6,94 | 2M | 745 |
| 16/01/2019 | -0,14% | -0,01 | 6,89 | 6,93 | 6,70 | 6,93 | 2M | 555 |
| 15/01/2019 | 0,58% | 0,04 | 6,90 | 6,86 | 6,79 | 6,98 | 2M | 640 |
| 14/01/2019 | -2,00% | -0,14 | 6,86 | 6,98 | 6,86 | 7,00 | 3M | 1.097 |
| 11/01/2019 | 1,45% | 0,10 | 7,00 | 6,93 | 6,91 | 7,00 | 1M | 673 |
| 10/01/2019 | -1,43% | -0,10 | 6,90 | 6,94 | 6,90 | 6,99 | 1M | 917 |
| 09/01/2019 | 0,00% | 0,00 | 7,00 | 6,99 | 6,95 | 7,12 | 3M | 1.206 |
| 08/01/2019 | 1,30% | 0,09 | 7,00 | 6,91 | 6,83 | 7,00 | 2M | 895 |
| 07/01/2019 | -0,58% | -0,04 | 6,91 | 6,95 | 6,81 | 6,95 | 1M | 714 |
| 04/01/2019 | 0,72% | 0,05 | 6,95 | 6,85 | 6,79 | 6,95 | 3M | 901 |
| 03/01/2019 | -0,86% | -0,06 | 6,90 | 6,89 | 6,78 | 7,05 | 4M | 1.978 |
| 02/01/2019 | -1,83% | -0,13 | 6,96 | 7,08 | 6,90 | 7,14 | 3M | 896 |
| 28/12/2018 | 1,29% | 0,09 | 7,09 | 7,01 | 6,93 | 7,16 | 4M | 1.299 |
| 27/12/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,14 | 4M | 1.866 |
| 26/12/2018 | 0,14% | 0,01 | 7,00 | 6,91 | 6,91 | 7,09 | 5M | 2.255 |
| 21/12/2018 | 3,56% | 0,24 | 6,99 | 6,77 | 6,74 | 6,99 | 6M | 2.439 |
| 20/12/2018 | 3,85% | 0,25 | 6,75 | 6,54 | 6,49 | 6,78 | 5M | 2.472 |
| 19/12/2018 | 0,15% | 0,01 | 6,50 | 6,45 | 6,35 | 6,50 | 3M | 1.113 |
| 18/12/2018 | -3,57% | -0,24 | 6,49 | 6,73 | 6,49 | 6,74 | 3M | 1.123 |
| 17/12/2018 | -1,03% | -0,07 | 6,73 | 6,80 | 6,70 | 6,88 | 4M | 1.337 |
| 14/12/2018 | -1,31% | -0,09 | 6,80 | 6,80 | 6,68 | 6,80 | 5M | 2.026 |
| 13/12/2018 | 1,92% | 0,13 | 6,89 | 6,82 | 6,72 | 6,99 | 3M | 999 |
| 12/12/2018 | -0,59% | -0,04 | 6,76 | 6,77 | 6,62 | 6,84 | 3M | 814 |
| 11/12/2018 | 1,95% | 0,13 | 6,80 | 6,70 | 6,68 | 6,87 | 4M | 1.034 |
| 10/12/2018 | -4,03% | -0,28 | 6,67 | 6,95 | 6,67 | 6,96 | 4M | 2.223 |
| 07/12/2018 | 1,91% | 0,13 | 6,95 | 6,98 | 6,84 | 6,98 | 7M | 1.851 |
| 06/12/2018 | 0,74% | 0,05 | 6,82 | 6,74 | 6,62 | 7,00 | 3M | 1.214 |
| 05/12/2018 | 1,04% | 0,07 | 6,77 | 6,71 | 6,65 | 6,77 | 1M | 594 |
| 04/12/2018 | -3,60% | -0,25 | 6,70 | 6,98 | 6,65 | 6,98 | 5M | 2.501 |
| 03/12/2018 | 0,72% | 0,05 | 6,95 | 6,96 | 6,84 | 7,03 | 2M | 927 |
| 30/11/2018 | -1,99% | -0,14 | 6,90 | 7,00 | 6,74 | 7,00 | 5M | 2.075 |
| 29/11/2018 | 3,53% | 0,24 | 7,04 | 7,00 | 6,79 | 7,10 | 4M | 2.275 |
| 28/11/2018 | -3,00% | -0,21 | 6,80 | 7,00 | 6,80 | 7,00 | 4M | 1.215 |
| 27/11/2018 | 3,39% | 0,23 | 7,01 | 6,85 | 6,69 | 7,01 | 3M | 726 |
| 26/11/2018 | -3,14% | -0,22 | 6,78 | 6,96 | 6,58 | 7,07 | 11M | 2.110 |
| 23/11/2018 | -3,71% | -0,27 | 7,00 | 7,27 | 7,00 | 7,27 | 7M | 921 |
| 22/11/2018 | 0,28% | 0,02 | 7,27 | 7,30 | 7,14 | 7,37 | 5M | 1.154 |
| 21/11/2018 | 1,97% | 0,14 | 7,25 | 7,13 | 7,05 | 7,40 | 10M | 2.187 |
| 19/11/2018 | 2,16% | 0,15 | 7,11 | 7,18 | 6,98 | 7,23 | 21M | 4.206 |
| 16/11/2018 | 4,19% | 0,28 | 6,96 | 6,78 | 6,69 | 6,97 | 10M | 2.426 |
| 14/11/2018 | 6,03% | 0,38 | 6,68 | 6,30 | 6,25 | 6,79 | 11M | 2.394 |
| 13/11/2018 | -4,40% | -0,29 | 6,30 | 6,59 | 6,28 | 6,61 | 7M | 3.151 |
| 12/11/2018 | 0,15% | 0,01 | 6,59 | 6,64 | 6,51 | 6,69 | 7M | 1.923 |
| 09/11/2018 | 1,23% | 0,08 | 6,58 | 6,50 | 6,26 | 6,90 | 10M | 2.323 |
| 08/11/2018 | -1,52% | -0,10 | 6,50 | 6,72 | 6,05 | 6,75 | 33M | 4.316 |
| 07/11/2018 | -1,20% | -0,08 | 6,60 | 6,79 | 6,42 | 6,85 | 6M | 2.969 |
| 06/11/2018 | 0,60% | 0,04 | 6,68 | 6,63 | 6,53 | 6,76 | 5M | 3.608 |
| 05/11/2018 | -1,04% | -0,07 | 6,64 | 6,71 | 6,57 | 6,81 | 4M | 1.707 |
| 01/11/2018 | 0,15% | 0,01 | 6,71 | 6,72 | 6,65 | 6,79 | 5M | 2.123 |
| 31/10/2018 | 0,00% | 0,00 | 6,70 | 6,71 | 6,68 | 6,85 | 4M | 1.226 |
| 30/10/2018 | -0,59% | -0,04 | 6,70 | 6,74 | 6,57 | 6,79 | 5M | 2.582 |
| 29/10/2018 | -2,32% | -0,16 | 6,74 | 7,11 | 6,65 | 7,11 | 3M | 1.141 |
| 26/10/2018 | 0,00% | 0,00 | 6,90 | 7,00 | 6,70 | 7,00 | 5M | 1.527 |
| 25/10/2018 | -1,15% | -0,08 | 6,90 | 7,07 | 6,88 | 7,10 | 6M | 1.704 |
| 24/10/2018 | -1,27% | -0,09 | 6,98 | 7,14 | 6,91 | 7,20 | 3M | 1.267 |
| 23/10/2018 | -0,98% | -0,07 | 7,07 | 7,16 | 7,05 | 7,27 | 5M | 1.606 |
| 22/10/2018 | 1,85% | 0,13 | 7,14 | 7,11 | 7,10 | 7,25 | 23M | 1.640 |
| 19/10/2018 | 0,29% | 0,02 | 7,01 | 7,10 | 6,94 | 7,29 | 6M | 1.971 |
| 18/10/2018 | 0,87% | 0,06 | 6,99 | 7,02 | 6,93 | 7,05 | 9M | 2.717 |
| 17/10/2018 | 2,97% | 0,20 | 6,93 | 7,00 | 6,92 | 7,00 | 9M | 2.873 |
| 16/10/2018 | 4,83% | 0,31 | 6,73 | 6,44 | 6,42 | 6,94 | 11M | 4.553 |
| 15/10/2018 | -3,02% | -0,20 | 6,42 | 6,70 | 6,38 | 6,71 | 6M | 3.009 |
| 11/10/2018 | -1,63% | -0,11 | 6,62 | 6,84 | 6,46 | 6,84 | 7M | 2.734 |
| 10/10/2018 | -3,86% | -0,27 | 6,73 | 7,03 | 6,64 | 7,05 | 4M | 1.701 |
| 09/10/2018 | 1,89% | 0,13 | 7,00 | 6,90 | 6,77 | 7,17 | 10M | 3.654 |
| 08/10/2018 | 4,09% | 0,27 | 6,87 | 6,79 | 6,62 | 7,00 | 6M | 2.344 |
| 05/10/2018 | 0,15% | 0,01 | 6,60 | 6,58 | 6,47 | 6,65 | 2M | 1.039 |
| 04/10/2018 | 0,00% | 0,00 | 6,59 | 6,60 | 6,37 | 6,60 | 5M | 1.829 |
| 03/10/2018 | 3,29% | 0,21 | 6,59 | 6,49 | 6,44 | 6,70 | 10M | 1.422 |
| 02/10/2018 | -0,62% | -0,04 | 6,38 | 6,45 | 6,35 | 6,48 | 8M | 2.982 |
| 01/10/2018 | -0,16% | -0,01 | 6,42 | 6,44 | 6,24 | 6,53 | 5M | 2.268 |
| 28/09/2018 | 1,42% | 0,09 | 6,43 | 6,34 | 6,28 | 6,45 | 7M | 2.301 |
| 27/09/2018 | 1,44% | 0,09 | 6,34 | 6,30 | 6,16 | 6,34 | 7M | 2.561 |
| 26/09/2018 | 0,16% | 0,01 | 6,25 | 6,27 | 6,16 | 6,33 | 8M | 2.817 |
| 25/09/2018 | -2,50% | -0,16 | 6,24 | 6,30 | 6,16 | 6,31 | 6M | 2.610 |
| 24/09/2018 | 0,00% | 0,00 | 6,40 | 6,44 | 6,11 | 6,44 | 5M | 4.372 |
Date,Open,High,Low,Close,Volume
22-Feb-19,5.92,6.07,5.85,6.07,2195281
21-Feb-19,6.01,6.07,5.84,5.88,6397898
20-Feb-19,6.14,6.16,6.01,6.01,2360836
19-Feb-19,6.09,6.23,6.06,6.07,2633067
18-Feb-19,6.22,6.22,6.03,6.03,4191645
15-Feb-19,6.36,6.38,6.20,6.20,2231172
14-Feb-19,6.42,6.46,6.25,6.36,3421854
13-Feb-19,6.50,6.50,6.31,6.45,2728833
12-Feb-19,6.49,6.57,6.43,6.45,4707254
11-Feb-19,6.48,6.52,6.35,6.49,2546947
08-Feb-19,6.54,6.54,6.39,6.50,2670109
07-Feb-19,6.43,6.55,6.29,6.55,2893660
06-Feb-19,6.61,6.63,6.36,6.40,3127406
05-Feb-19,6.69,6.74,6.61,6.61,3425153
04-Feb-19,6.67,6.80,6.55,6.67,3240641
01-Feb-19,6.65,6.70,6.50,6.67,3043672
31-Jan-19,6.77,6.81,6.65,6.65,1844617
30-Jan-19,6.85,6.87,6.71,6.77,2984146
29-Jan-19,6.62,6.85,6.43,6.85,5882830
28-Jan-19,6.84,7.10,6.78,7.10,4103165
24-Jan-19,6.76,6.88,6.75,6.86,6570358
23-Jan-19,6.81,6.88,6.72,6.75,2273926
22-Jan-19,6.83,6.95,6.80,6.80,1397494
21-Jan-19,6.88,6.92,6.78,6.83,996003
18-Jan-19,6.87,6.88,6.75,6.88,2526852
17-Jan-19,6.90,6.94,6.86,6.88,1899557
16-Jan-19,6.93,6.93,6.70,6.89,1550653
15-Jan-19,6.86,6.98,6.79,6.90,1713848
14-Jan-19,6.98,7.00,6.86,6.86,2617952
11-Jan-19,6.93,7.00,6.91,7.00,1115646
10-Jan-19,6.94,6.99,6.90,6.90,1494886
09-Jan-19,6.99,7.12,6.95,7.00,3421914
08-Jan-19,6.91,7.00,6.83,7.00,1515098
07-Jan-19,6.95,6.95,6.81,6.91,1001015
04-Jan-19,6.85,6.95,6.79,6.95,2510421
03-Jan-19,6.89,7.05,6.78,6.90,3659373
02-Jan-19,7.08,7.14,6.90,6.96,2756541
28-Dec-18,7.01,7.16,6.93,7.09,3953365
27-Dec-18,7.00,7.14,7.00,7.00,4123411
26-Dec-18,6.91,7.09,6.91,7.00,4784917
21-Dec-18,6.77,6.99,6.74,6.99,5684453
20-Dec-18,6.54,6.78,6.49,6.75,4815781
19-Dec-18,6.45,6.50,6.35,6.50,2781066
18-Dec-18,6.73,6.74,6.49,6.49,3098038
17-Dec-18,6.80,6.88,6.70,6.73,4037846
14-Dec-18,6.80,6.80,6.68,6.80,4669204
13-Dec-18,6.82,6.99,6.72,6.89,3210149
12-Dec-18,6.77,6.84,6.62,6.76,3267598
11-Dec-18,6.70,6.87,6.68,6.80,4026647
10-Dec-18,6.95,6.96,6.67,6.67,4479423
07-Dec-18,6.98,6.98,6.84,6.95,7489851
06-Dec-18,6.74,7.00,6.62,6.82,2834311
05-Dec-18,6.71,6.77,6.65,6.77,1341639
04-Dec-18,6.98,6.98,6.65,6.70,4606509
03-Dec-18,6.96,7.03,6.84,6.95,2083091
30-Nov-18,7.00,7.00,6.74,6.90,4638945
29-Nov-18,7.00,7.10,6.79,7.04,4438524
28-Nov-18,7.00,7.00,6.80,6.80,4037007
27-Nov-18,6.85,7.01,6.69,7.01,2652165
26-Nov-18,6.96,7.07,6.58,6.78,10549644
23-Nov-18,7.27,7.27,7.00,7.00,7093314
22-Nov-18,7.30,7.37,7.14,7.27,4892991
21-Nov-18,7.13,7.40,7.05,7.25,10208876
19-Nov-18,7.18,7.23,6.98,7.11,20956265
16-Nov-18,6.78,6.97,6.69,6.96,9800889
14-Nov-18,6.30,6.79,6.25,6.68,10835858
13-Nov-18,6.59,6.61,6.28,6.30,7279026
12-Nov-18,6.64,6.69,6.51,6.59,6747493
09-Nov-18,6.50,6.90,6.26,6.58,9707490
08-Nov-18,6.72,6.75,6.05,6.50,33059420
07-Nov-18,6.79,6.85,6.42,6.60,6408361
06-Nov-18,6.63,6.76,6.53,6.68,5417370
05-Nov-18,6.71,6.81,6.57,6.64,4340273
01-Nov-18,6.72,6.79,6.65,6.71,5444820
31-Oct-18,6.71,6.85,6.68,6.70,4482098
30-Oct-18,6.74,6.79,6.57,6.70,5091278
29-Oct-18,7.11,7.11,6.65,6.74,3404786
26-Oct-18,7.00,7.00,6.70,6.90,5243061
25-Oct-18,7.07,7.10,6.88,6.90,5813370
24-Oct-18,7.14,7.20,6.91,6.98,3342407
23-Oct-18,7.16,7.27,7.05,7.07,4600076
22-Oct-18,7.11,7.25,7.10,7.14,23380192
19-Oct-18,7.10,7.29,6.94,7.01,5634410
18-Oct-18,7.02,7.05,6.93,6.99,9051026
17-Oct-18,7.00,7.00,6.92,6.93,8586703
16-Oct-18,6.44,6.94,6.42,6.73,10848593
15-Oct-18,6.70,6.71,6.38,6.42,5622371
11-Oct-18,6.84,6.84,6.46,6.62,7340184
10-Oct-18,7.03,7.05,6.64,6.73,4209891
09-Oct-18,6.90,7.17,6.77,7.00,9543549
08-Oct-18,6.79,7.00,6.62,6.87,5581503
05-Oct-18,6.58,6.65,6.47,6.60,2000351
04-Oct-18,6.60,6.60,6.37,6.59,4812375
03-Oct-18,6.49,6.70,6.44,6.59,10264406
02-Oct-18,6.45,6.48,6.35,6.38,8162818
01-Oct-18,6.44,6.53,6.24,6.42,4516287
28-Sep-18,6.34,6.45,6.28,6.43,6810177
27-Sep-18,6.30,6.34,6.16,6.34,6601307
26-Sep-18,6.27,6.33,6.16,6.25,8008915
25-Sep-18,6.30,6.31,6.16,6.24,6475321
24-Sep-18,6.44,6.44,6.11,6.40,5400214
21-Sep-18,6.32,6.54,6.18,6.40,5400214
20-Sep-18,6.65,6.70,6.05,6.26,5400214
19-Sep-18,6.72,6.84,6.25,6.57,5400214
18-Sep-18,6.36,6.95,6.00,6.72,5400214
17-Sep-18,6.69,6.76,6.66,6.67,5400214
14-Sep-18,6.77,6.84,6.56,6.75,5400214
13-Sep-18,6.89,6.95,6.71,6.81,5400214
12-Sep-18,7.14,7.17,6.72,6.89,5400214
11-Sep-18,7.31,7.31,7.16,7.16,5400214
10-Sep-18,7.32,7.35,7.15,7.35,5400214
06-Sep-18,7.30,7.36,7.14,7.35,5400214
05-Sep-18,7.29,7.30,7.21,7.30,5400214
04-Sep-18,7.31,7.53,7.21,7.27,5400214
03-Sep-18,7.52,7.52,7.20,7.38,5400214
31-Aug-18,7.44,7.50,7.32,7.50,5400214
30-Aug-18,7.37,7.50,7.28,7.39,5400214
29-Aug-18,7.56,7.77,7.37,7.40,5400214
28-Aug-18,7.30,7.70,7.10,7.56,5400214
27-Aug-18,7.06,7.47,7.06,7.39,5400214
24-Aug-18,7.08,7.10,6.94,7.10,5400214
23-Aug-18,7.00,7.05,6.89,7.00,5400214
22-Aug-18,6.96,7.03,6.83,6.96,5400214
21-Aug-18,7.03,7.03,6.86,6.98,5400214
20-Aug-18,6.93,7.05,6.82,7.02,5400214
17-Aug-18,6.99,7.34,6.80,6.90,5400214
16-Aug-18,7.02,7.08,6.88,6.99,5400214
15-Aug-18,7.20,7.23,6.93,7.00,5400214
14-Aug-18,7.27,7.30,7.19,7.25,5400214
13-Aug-18,7.12,7.12,6.97,7.10,5400214
10-Aug-18,7.12,7.17,6.90,7.10,5400214
09-Aug-18,7.30,7.30,7.02,7.10,5400214
08-Aug-18,7.42,7.47,7.16,7.27,5400214
07-Aug-18,7.62,7.69,7.30,7.41,5400214
*exoneração de responsabilidade