papéis
login
mais

Cotação atual, histórico e gráfico do papel: MELI34

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
22/01/20213,33%2,9089,9087,0086,5089,9460M8.127
21/01/2021-0,74%-0,6587,0088,2085,4092,4437M3.879
20/01/20212,30%1,9787,6586,7085,5688,1742M3.679
19/01/20212,57%2,1585,6883,8882,4585,8529M4.102
18/01/20211,90%1,5683,5382,5282,1083,6311M2.360
15/01/20212,26%1,8181,9780,5080,0883,0525M3.038
14/01/20210,53%0,4280,1680,0079,9082,4026M2.185
13/01/2021-0,82%-0,6679,7480,6578,7081,5018M3.950
12/01/2021-0,86%-0,7080,4082,0480,1083,6333M6.617
11/01/20214,65%3,6081,1077,4976,6482,2635M6.747
08/01/20217,40%5,3477,5072,9071,6177,5129M3.645
07/01/20213,98%2,7672,1670,5070,1472,8430M5.613
06/01/2021-4,74%-3,4569,4072,4769,4072,8540M4.888
05/01/20210,48%0,3572,8572,8272,3375,1324M4.010
04/01/2021-2,44%-1,8172,5073,0071,0074,4034M4.554
30/12/20201,35%0,9974,3173,3072,0674,6426M3.245
29/12/20200,85%0,6273,3273,3371,0273,5614M3.887
28/12/20200,82%0,5972,7072,5571,4474,4023M3.516
23/12/2020-3,47%-2,5972,1174,9272,1175,4223M2.843
22/12/20202,91%2,1174,7073,1473,0774,7015M1.907
21/12/2020-0,98%-0,7272,5973,3171,5574,4321M5.974
18/12/20202,65%1,8973,3171,7971,1373,3113M4.362
17/12/20200,56%0,4071,4271,2270,1371,6813M1.855
16/12/20200,03%0,0271,0271,4170,0172,0017M3.841
15/12/20202,45%1,7071,0069,3069,0071,2121M2.642
14/12/20202,29%1,5569,3067,7566,8369,7023M2.006
11/12/20202,65%1,7567,7568,0066,0068,0013M5.302
10/12/20200,47%0,3166,0065,6964,5167,2511M2.618
09/12/2020-4,51%-3,1065,6968,7965,6069,6129M2.370
08/12/20201,46%0,9968,7967,8066,8169,6920M2.406
07/12/20200,74%0,5067,8067,3066,1367,8224M2.086
04/12/2020-0,28%-0,1967,3067,4966,1067,8415M3.392
03/12/20202,51%1,6567,4966,0865,8467,5527M2.360
02/12/2020-1,26%-0,8465,8466,9364,8267,1120M3.538
01/12/2020-3,84%-2,6666,6869,3066,0569,4543M13.069
30/11/20203,31%2,2269,3467,3165,9069,4649M4.887
27/11/20200,63%0,4267,1266,8465,3567,8023M2.091
26/11/20201,29%0,8566,7065,4064,6066,7210M2.376
25/11/20201,31%0,8565,8565,0063,5066,0144M2.531
24/11/2020-1,07%-0,7065,0065,7162,9566,6842M3.490
23/11/20202,88%1,8465,7063,9563,3566,1535M5.391
20/11/20205,73%3,4663,8660,4060,4063,9437M2.590
19/11/20202,46%1,4560,4059,0058,5561,1931M2.708
18/11/20201,10%0,6458,9558,3057,0159,3024M3.362
17/11/20200,50%0,2958,3158,4857,6558,7912M1.528
16/11/2020-3,14%-1,8858,0259,7056,3259,7517M4.302
13/11/20201,53%0,9059,9059,5458,6861,0022M7.213
12/11/20201,04%0,6159,0058,9858,8561,3522M6.889
11/11/20204,98%2,7758,3956,3556,3560,0028M3.769
10/11/2020-7,44%-4,4755,6258,3654,8259,8552M5.890
09/11/2020-10,13%-6,7760,0966,8660,0967,3555M7.844
06/11/20201,30%0,8666,8665,6264,1666,9831M4.098
05/11/20206,45%4,0066,0063,2563,2567,4530M3.491
04/11/20204,55%2,7062,0059,9959,9062,3012M1.569
03/11/20202,07%1,2059,3059,7756,7059,7724M5.633
30/10/2020-7,76%-4,8958,1063,0057,3863,2517M2.179
29/10/20202,61%1,6062,9961,5560,9863,0025M3.102
28/10/20201,02%0,6261,3959,9759,1061,5714M2.729
27/10/20200,98%0,5960,7760,6559,7060,908M719
26/10/2020-2,15%-1,3260,1861,6758,9562,4015M3.394
23/10/20201,65%1,0061,5061,5659,8861,606M1.872
22/10/2020-91,67%-665,5060,5060,6059,2564,0014M2.795
21/10/2020-3,84%-29,00726,00767,00721,04769,0012M529
20/10/20205,59%40,00755,00723,00717,10767,0915M996
19/10/2020-0,54%-3,89715,00712,01710,00726,009M266
16/10/20201,68%11,89718,89709,00709,00721,007M190
15/10/20202,17%15,00707,00688,00680,00707,997M233
14/10/2020-2,53%-17,99692,00705,01679,09713,199M348
13/10/20207,57%49,99709,99660,00660,00714,0023M501
09/10/20201,26%8,20660,00644,00644,00666,236M262
08/10/20202,35%14,99651,80636,81636,70658,062M137
07/10/20204,40%26,81636,81610,00610,00645,7512M361
06/10/20200,33%2,00610,00608,00598,40620,803M90
05/10/2020-0,65%-4,00608,00615,00604,00620,007M132
02/10/2020-1,85%-11,51612,00625,00604,70625,006M190
01/10/20200,57%3,51623,51612,00612,00630,007M173
30/09/20202,94%17,70620,00610,00604,08620,004M166
29/09/2020-2,52%-15,55602,30620,00600,10620,008M396
28/09/20204,37%25,85617,85607,86596,70618,7728M1.640
25/09/20202,60%15,01592,00572,80572,00593,0012M140
24/09/20203,03%16,97576,99564,00549,43581,504M61
23/09/2020-3,41%-19,78560,02590,00560,02593,994M63
22/09/20206,64%36,10579,80549,50545,60579,805M186
21/09/20201,43%7,69543,70536,00529,60546,617M90
18/09/20204,14%21,32536,01520,00518,40537,903M73
17/09/2020-2,85%-15,12514,69518,40506,18521,009M181
16/09/2020-3,25%-17,81529,81553,99525,00553,995M217
15/09/2020-3,59%-20,37547,62552,00537,01555,055M107
14/09/20202,60%14,40567,99564,79544,15567,992M108
11/09/2020-0,37%-2,03553,59556,00534,53556,802M62
10/09/2020-1,43%-8,08555,62569,50549,00580,005M83
09/09/2020-0,21%-1,19563,70560,00548,00569,6012M86
08/09/2020-1,24%-7,11564,89560,00544,05577,5514M225
04/09/2020-1,38%-8,00572,00567,20530,41590,0023M686
03/09/2020-9,87%-63,50580,00643,50565,07643,5032M777
02/09/2020-1,67%-10,90643,50660,00631,15660,807M147
01/09/20202,33%14,90654,40649,59643,00656,655M135
31/08/2020-0,36%-2,32639,50644,00620,00648,7720M246
28/08/2020-4,63%-31,18641,82673,00639,87673,0012M268
27/08/2020-3,34%-23,27673,00687,55671,50687,5511M178
26/08/20202,54%17,27696,27679,00677,00696,277M110
25/08/20200,44%3,00679,00678,35677,59691,005M98
24/08/2020-0,06%-0,41676,00676,41672,71686,395M78
21/08/2020-1,25%-8,59676,41688,00673,61688,004M56
20/08/20201,49%10,08685,00675,00672,60686,035M127
19/08/20200,29%1,92674,92665,59659,24674,925M105
18/08/20202,12%14,00673,00659,93640,81673,7315M318
17/08/20203,80%24,10659,00647,99635,99660,0020M289
14/08/20202,57%15,90634,90620,00618,00635,445M95
13/08/20201,64%10,00619,00609,00609,00624,972M88
12/08/20201,84%11,00609,00598,01598,01619,078M229
11/08/2020-3,70%-23,00598,00621,00598,00621,5022M221
10/08/2020-3,72%-23,99621,00685,60595,50689,6012M360
07/08/2020-1,35%-8,80644,99658,01635,00672,0815M716
06/08/20200,43%2,79653,79645,00645,00662,992M54
05/08/20206,02%36,99651,00627,99623,20654,253M87
04/08/2020-1,35%-8,39614,01630,01612,00635,00977K58
03/08/20206,03%35,41622,40594,00594,00628,006M116
31/07/20200,86%4,99586,99600,00565,00600,007M103
30/07/20203,37%19,00582,00563,01560,00582,003M117
29/07/20204,65%25,00563,00542,40539,24565,002M132
28/07/2020-2,18%-12,00538,00558,99538,00558,992M124
27/07/20206,80%35,00550,00500,00500,00557,998M209
24/07/20200,00%0,00515,00515,00495,00519,99828K63
23/07/20200,19%0,99515,00524,30509,41536,792M111
22/07/2020-5,69%-30,99514,01530,00513,04532,8016M251
21/07/2020-0,55%-3,00545,00550,01529,02560,003M79
20/07/20204,58%24,00548,00527,40524,10549,896M120
17/07/20202,03%10,41524,00515,00505,00524,212M74
16/07/2020-2,07%-10,83513,59512,00505,00515,203M76
15/07/20200,08%0,42524,42527,00515,00528,803M77
14/07/2020-3,76%-20,47524,00536,80512,30536,809M214
13/07/2020-1,54%-8,53544,47568,80530,40575,006M70
10/07/2020--553,00540,00540,00553,005M97


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito