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
10/07/20202,22%12,00553,00540,00540,00553,005M97
09/07/2020-0,18%-1,00541,00540,79528,15548,604M86
08/07/2020-0,55%-2,99542,00540,90539,21545,99641K46
07/07/20202,82%14,97544,99537,60529,00547,00269K23
06/07/2020-0,93%-4,98530,02539,99529,60549,00661K43
03/07/20201,32%6,97535,00528,03526,95539,99331K23
02/07/20201,94%10,03528,03530,99520,80534,39408K22
01/07/2020-6,38%-35,30518,00544,98518,00544,987M163
30/06/20200,60%3,30553,30550,00528,00553,308M121
29/06/20206,80%35,00550,00550,00520,00550,002M53
26/06/20200,19%1,00515,00525,00515,00537,802M57
25/06/20200,87%4,42514,00509,70509,70520,762M46
24/06/20200,91%4,58509,58518,39504,50519,20724K34
23/06/2020-2,32%-12,00505,00517,00505,00520,00409K34
22/06/20201,27%6,50517,00515,00494,40523,19587K31
19/06/20202,88%14,30510,50500,00497,40510,50556K42
18/06/20201,60%7,80496,20496,40495,00500,407M26
17/06/2020-1,98%-9,89488,40500,01488,40509,408M88
16/06/20204,68%22,29498,29482,10482,00499,503M36
15/06/20205,31%24,00476,00452,00452,00480,003M107
12/06/2020-0,66%-3,00452,00438,00435,00452,102M87
10/06/20207,57%32,01455,00425,69425,69455,002M38
09/06/20201,93%7,99422,99415,00415,00429,00650K36
08/06/2020-1,48%-6,25415,00429,43409,80429,432M66
05/06/2020-2,94%-12,75421,25430,00421,00434,402M76
04/06/2020-0,02%-0,08434,00432,90432,00448,15632K42
03/06/20200,16%0,68434,08449,40432,50449,406M394
02/06/2020-5,02%-22,90433,40456,30433,40456,302M65
01/06/20200,29%1,30456,30454,00453,60459,003M30
29/05/20202,82%12,48455,00448,99447,61461,40740K65
28/05/20200,57%2,52442,52437,70433,50447,901M52
27/05/2020-6,38%-30,00440,00446,00419,00447,905M191
26/05/20204,44%20,00470,00460,00443,11470,002M59
25/05/20200,00%0,00450,00451,00450,00471,00390K21
22/05/2020-0,73%-3,30450,00456,90450,00470,004M53
21/05/2020-1,46%-6,70453,30463,40448,20463,401M36
20/05/2020-1,65%-7,70460,00472,80460,00478,203M44
19/05/20202,03%9,30467,70458,40458,40472,50737K39
18/05/20201,08%4,90458,40459,00450,00460,807M116
15/05/20200,58%2,60453,50450,90448,00457,20501K24
14/05/2020-1,12%-5,10450,90456,00445,00456,001M27
13/05/20201,33%6,00456,00445,20445,20459,892M55
12/05/20202,27%10,00450,00455,88445,00462,303M36
11/05/2020-2,22%-10,00440,00450,00440,00467,003M60
08/05/20202,27%10,00450,00439,99439,99461,406M59
07/05/202012,53%49,00440,00434,50433,50448,008M96
06/05/202012,45%43,30391,00412,80391,00430,025M94
05/05/20202,57%8,70347,70341,00341,00352,804M23
04/05/20206,60%21,00339,00334,80332,40341,768M664
30/04/2020-1,43%-4,60318,00323,10318,00323,708M39
29/04/2020-2,68%-8,90322,60331,50320,00331,502M23
28/04/2020-2,08%-7,05331,50338,55322,56338,553M43
27/04/2020-4,63%-16,45338,55330,00325,01338,555M36
24/04/20209,23%30,00355,00329,10317,40355,008M112
23/04/2020-1,81%-6,00325,00331,00322,00335,705M36
22/04/20203,76%12,00331,00312,00312,00331,004M65
20/04/2020-0,62%-2,00319,00309,03309,03325,006M40
17/04/2020-1,53%-5,00321,00332,99309,03332,991M26
16/04/20205,16%16,00326,00319,00312,00332,0011M49
15/04/20205,62%16,50310,00288,90288,90310,00411K12
14/04/20205,08%14,20293,50284,90284,90300,003M42
13/04/20203,71%10,00279,30275,00275,00279,3075K5
09/04/2020-3,13%-8,70269,30284,40269,30284,402M53
08/04/20200,91%2,50278,00278,00276,00281,502M30
07/04/20203,18%8,50275,50269,00268,50278,725M30
06/04/20208,54%21,00267,00253,60253,60267,00752K11
03/04/20201,65%4,00246,00238,00238,00246,00305K5
02/04/20203,42%8,00242,00232,95232,95242,0086K6
01/04/2020-6,25%-15,60234,00243,00233,50243,00543K14
31/03/20200,85%2,10249,60248,00248,00258,00122K8
30/03/20202,70%6,50247,50248,00246,97249,901M5
27/03/20201,58%3,75241,00239,40235,00244,80796K37
26/03/2020-4,33%-10,75237,25246,00237,25246,001M14
25/03/2020-0,80%-2,00248,00247,80247,80258,9091K7
24/03/20204,17%10,00250,00259,50247,00259,50890K14
23/03/20205,33%12,15240,00221,00221,00241,647M22
20/03/2020-3,86%-9,15227,85249,00225,01260,003M117
19/03/20202,60%6,00237,00239,40237,00243,006M61
18/03/2020-6,48%-16,01231,00230,00228,45245,406M82
17/03/20203,81%9,06247,01227,25225,15248,10228K9
16/03/2020-7,09%-18,17237,95241,05235,80241,05340K5
13/03/20207,19%17,17256,12241,25238,95256,122M13
12/03/2020-8,10%-21,05238,95246,15229,00250,001M21
11/03/2020-4,92%-13,45260,00270,00256,25270,001M11
10/03/20206,90%17,65273,45262,00260,00273,45368K11
09/03/2020-24,76%-84,20255,80271,20255,20275,401M220
06/03/202017,04%49,50340,00277,35277,35340,00769K11
05/03/2020-2,19%-6,50290,50293,40288,60293,40151K3
04/03/20204,98%14,10297,00294,15294,15299,509M37
03/03/2020-1,26%-3,60282,90290,00280,00292,703M10
02/03/20206,47%17,40286,50277,71277,71286,504M13
28/02/2020-2,25%-6,20269,10264,00264,00270,00287K6
27/02/2020-0,97%-2,70275,30278,20272,51282,75438K18
26/02/2020-14,72%-48,00278,00288,80278,00292,804M20
21/02/20200,77%2,50326,00326,00326,00326,0098K1
20/02/2020-0,25%-0,80323,50320,50320,50324,50155K5
19/02/20201,28%4,10324,30317,00317,00326,103M3
18/02/20201,65%5,20320,20315,00315,00320,20985K12
17/02/20200,00%0,00315,00315,00315,00315,0032K1
14/02/20200,32%1,00315,00310,07310,07315,5033M38
13/02/20203,63%11,00314,00304,06303,00314,5020M42
12/02/20206,32%18,00303,00293,60292,21303,006M16
11/02/2020-0,31%-0,90285,00274,80269,00285,364M12
10/02/20202,20%6,15285,90283,50281,40285,9010M10
07/02/2020-3,63%-10,55279,75281,70278,90281,7011M9
06/02/2020-4,41%-13,40290,30289,30289,30290,30232K3
05/02/20200,23%0,70303,70303,70303,70303,7061K2
04/02/20204,66%13,50303,00296,99296,99303,00421K8
03/02/20201,79%5,10289,50289,80289,00289,80608K4
31/01/2020-0,42%-1,20284,40287,40284,40287,40228K3
30/01/20200,63%1,80285,60286,50285,00286,50200K3
29/01/2020-0,18%-0,50283,80284,30282,70284,30312K4
28/01/20203,01%8,32284,30282,90282,58285,603M27
27/01/2020-0,66%-1,82275,98270,00270,00276,393M14
24/01/20200,73%2,00277,80275,90275,80277,801M8
23/01/2020-0,68%-1,90275,80280,00275,80280,00444K4
22/01/2020-0,30%-0,84277,70280,82277,70280,821M4
21/01/2020-5,58%-16,46278,54293,00272,63293,0022M29
17/01/20204,61%13,00295,00281,70280,04295,003M12
16/01/20203,07%8,41282,00275,70274,10282,005M62
15/01/20201,02%2,75273,59268,00268,00275,008M99
14/01/2020-4,06%-11,46270,84284,00269,14284,005M12
13/01/20202,80%7,68282,30282,30282,30282,3028K1
10/01/20203,20%8,52274,62270,30268,00274,62438K3
09/01/20203,06%7,89266,10266,10266,10266,1027K1
08/01/20204,58%11,31258,21259,50258,21259,50233K2
06/01/2020-0,24%-0,60246,90246,06246,06246,901M4
03/01/20200,77%1,90247,50245,60245,60247,50271K2
02/01/20204,07%9,60245,60245,60245,60245,601M1
30/12/2019-3,24%-7,90236,00238,01236,00238,01309K6
27/12/2019-0,12%-0,30243,90243,90243,90243,90268K1
23/12/20191,16%2,80244,20245,05242,40245,0511M12
20/12/20192,29%5,40241,40235,60235,60241,401M2
19/12/2019--236,00236,00236,00236,40733K4


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br