ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: MEAL3

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
03/06/20201,27%0,053,994,103,794,1974M16.684
02/06/20203,96%0,153,943,823,824,0456M13.348
01/06/20206,46%0,233,793,573,573,8545M10.232
29/05/2020-6,81%-0,263,563,783,483,9673M22.685
28/05/202016,46%0,543,823,303,213,86118M27.310
27/05/20207,54%0,233,283,103,053,2830M12.579
26/05/2020-4,98%-0,163,053,303,043,4230M12.611
25/05/202011,85%0,343,212,952,893,2426M12.331
22/05/2020-0,35%-0,012,872,882,722,8814M7.586
21/05/20201,05%0,032,882,852,812,9713M5.014
20/05/2020-3,06%-0,092,852,962,812,9815M7.260
19/05/20200,00%0,002,942,932,843,0419M6.377
18/05/20207,69%0,212,942,832,742,9416M7.001
15/05/20202,25%0,062,732,602,602,798M5.443
14/05/2020-0,37%-0,012,672,602,532,6710M5.506
13/05/2020-3,94%-0,112,682,812,552,8312M9.391
12/05/20200,36%0,012,792,782,662,8314M7.543
11/05/2020-4,14%-0,122,782,852,752,9214M8.786
08/05/20201,75%0,052,902,912,722,9514M8.585
07/05/2020-7,47%-0,232,853,152,833,1816M6.847
06/05/2020-2,22%-0,073,083,152,993,2321M8.797
05/05/2020-0,94%-0,033,153,273,103,3515M7.020
04/05/2020-2,15%-0,073,183,103,053,2817M9.413
30/04/2020-6,34%-0,223,253,253,173,5736M14.080
29/04/202016,05%0,483,473,072,923,4738M11.469
28/04/2020-1,64%-0,052,993,202,893,2527M10.569
27/04/20207,80%0,223,042,892,723,0418M7.842
24/04/2020-10,19%-0,322,823,052,583,1025M10.767
23/04/20204,32%0,133,143,082,973,2833M15.113
22/04/20202,03%0,063,012,932,883,0622M8.862
20/04/2020-0,34%-0,012,952,852,752,9814M6.993
17/04/20202,07%0,062,963,002,863,0911M9.828
16/04/2020-6,45%-0,202,903,252,843,2920M9.868
15/04/20208,77%0,253,102,812,713,1917M10.457
14/04/202010,47%0,272,852,662,642,8814M5.313
13/04/2020-2,27%-0,062,582,622,522,6810M6.594
09/04/20200,76%0,022,642,682,582,7812M4.648
08/04/2020-4,73%-0,132,622,822,572,8817M8.151
07/04/202010,00%0,252,752,662,602,8910M7.347
06/04/20202,46%0,062,502,652,392,658M4.504
03/04/2020-3,94%-0,102,442,502,262,505M6.401
02/04/20202,83%0,072,542,582,332,607M7.268
01/04/2020-9,85%-0,272,472,602,372,679M8.645
31/03/2020-17,47%-0,582,743,302,743,3618M6.925
30/03/20200,00%0,003,323,533,323,609M3.668
27/03/2020-6,48%-0,233,323,353,163,459M4.894
26/03/202013,78%0,433,552,962,933,5510M6.384
25/03/20205,76%0,173,122,952,843,238M4.548
24/03/202018,47%0,462,952,652,552,976M6.278
23/03/2020-4,96%-0,132,492,752,252,776M7.794
20/03/2020-6,09%-0,172,623,012,403,0816M8.367
19/03/202012,50%0,312,792,121,942,8810M8.209
18/03/2020-32,79%-1,212,483,402,373,4111M7.967
17/03/2020-4,65%-0,183,694,003,274,0018M17.252
16/03/2020-11,44%-0,503,873,803,664,178M8.998
13/03/20204,30%0,184,374,604,094,7018M13.250
12/03/2020-24,64%-1,374,194,663,874,6612M5.062
11/03/2020-10,61%-0,665,566,005,236,2615M6.290
10/03/2020-4,16%-0,276,226,706,206,7521M8.488
09/03/2020-3,13%-0,216,495,975,676,4932M10.940
06/03/2020-7,20%-0,526,706,816,516,9520M12.075
05/03/2020-11,08%-0,907,228,117,228,1112M4.083
04/03/20201,63%0,138,128,097,768,1513M7.110
03/03/2020-0,12%-0,017,998,087,798,3016M5.003
02/03/20202,56%0,208,007,807,588,0015M7.323
28/02/2020-0,26%-0,027,807,737,367,8420M8.659
27/02/2020-6,24%-0,527,828,257,588,2531M10.992
26/02/2020-4,69%-0,418,348,407,948,4013M5.223
21/02/2020-0,34%-0,038,758,708,638,829M4.328
20/02/20200,11%0,018,788,768,718,817M3.694
19/02/20200,23%0,028,778,778,668,949M3.548
18/02/2020-0,34%-0,038,758,738,648,856M2.556
17/02/20201,15%0,108,788,718,588,785M2.438
14/02/20200,35%0,038,688,668,538,777M3.286
13/02/20200,82%0,078,658,388,358,728M3.811
12/02/20202,63%0,228,588,408,248,6211M5.388
11/02/20200,12%0,018,368,388,168,4717M6.716
10/02/2020-4,46%-0,398,358,798,078,7929M9.012
07/02/2020-0,68%-0,068,748,808,458,8616M6.706
06/02/2020-1,12%-0,108,809,058,729,1617M5.296
05/02/20201,83%0,168,908,908,829,1026M6.663
04/02/20201,75%0,158,748,728,678,848M3.102
03/02/2020-1,26%-0,118,598,728,598,8512M4.177
31/01/20200,69%0,068,708,608,468,7112M6.137
30/01/2020-1,82%-0,168,648,598,438,6819M6.085
29/01/20201,38%0,128,808,688,598,8612M5.349
28/01/20200,58%0,058,688,658,538,7915M4.140
27/01/2020-1,82%-0,168,638,608,298,6319M4.769
24/01/2020-1,24%-0,118,798,958,698,9718M4.814
23/01/20204,71%0,408,908,558,458,9061M6.531
22/01/20201,19%0,108,508,488,358,5415M4.734
21/01/20201,33%0,118,408,278,238,5413M5.400
20/01/20200,12%0,018,298,278,158,2912M2.217
17/01/20200,12%0,018,288,308,248,358M3.290
16/01/2020-0,24%-0,028,278,388,168,3812M3.532
15/01/2020-0,36%-0,038,298,408,208,4411M4.012
14/01/20202,21%0,188,328,208,048,3670M6.305
13/01/2020-0,49%-0,048,148,248,108,3012M3.554
10/01/2020-3,65%-0,318,188,558,078,5549M12.231
09/01/2020-2,41%-0,218,498,688,268,7313M4.965
08/01/2020-0,57%-0,058,708,808,709,1018M5.591
07/01/20200,57%0,058,758,798,628,8215M4.361
06/01/20201,16%0,108,708,678,548,718M3.260
03/01/2020-3,04%-0,278,608,908,608,9119M3.848
02/01/20205,60%0,478,878,418,418,8911M3.805
30/12/2019-1,98%-0,178,408,528,408,6217M5.170
27/12/2019-1,49%-0,138,578,758,548,8811M4.285
26/12/20191,40%0,128,708,608,568,7311M4.132
23/12/20190,00%0,008,588,688,568,769M3.365
20/12/20191,18%0,108,588,478,408,647M1.756
19/12/20191,07%0,098,488,408,358,559M3.018
18/12/2019-0,12%-0,018,398,388,278,419M2.705
17/12/20190,72%0,068,408,318,178,4412M4.581
16/12/20190,72%0,068,348,298,278,4916M4.793
13/12/2019-2,59%-0,228,288,518,288,6128M3.381
12/12/20190,12%0,018,508,468,388,6014M4.328
11/12/20190,59%0,058,498,468,468,7212M4.092
10/12/20190,48%0,048,448,458,278,457M2.601
09/12/2019-0,24%-0,028,408,428,248,4912M3.185
06/12/20190,36%0,038,428,368,368,6011M3.934
05/12/20191,57%0,138,398,408,108,4891M6.832
04/12/20195,90%0,468,268,007,908,4233M10.515
03/12/20193,86%0,297,807,587,518,2354M5.147
02/12/20193,87%0,287,517,237,187,7222M4.045
29/11/20191,83%0,137,237,086,947,238M3.222
28/11/20191,57%0,117,107,006,947,103M785
27/11/2019-1,41%-0,106,997,066,947,1522M2.736
26/11/2019-0,98%-0,077,097,196,967,214M1.816
25/11/20192,29%0,167,167,076,957,245M2.212
22/11/20190,72%0,057,006,956,897,0818M4.082
21/11/2019-0,14%-0,016,956,966,887,004M1.268
19/11/20190,87%0,066,966,886,786,962M1.325
18/11/2019-0,14%-0,016,906,956,717,055M2.397
14/11/2019--6,916,806,766,914M1.646


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br