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: 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
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
19/12/2019-0,66%-1,56236,00236,00236,00236,40733K4
18/12/20190,43%1,01237,56237,00235,00238,80237K6
17/12/20191,47%3,42236,55236,95236,55236,95426K3
13/12/2019-1,03%-2,42233,13235,55232,39240,0012M17
12/12/2019-1,46%-3,48235,55242,60235,55242,60145K2
11/12/2019-1,65%-4,02239,03241,58235,08241,585M14
10/12/20190,07%0,18243,05241,95241,95243,701M10
09/12/20190,29%0,71242,87245,16242,53246,172M12
06/12/2019-0,10%-0,24242,16245,59242,16245,59855K7
05/12/2019-0,14%-0,35242,40242,50242,40244,00194K3
04/12/20190,73%1,75242,75241,50241,50242,752M3
03/12/20191,75%4,15241,00240,00239,50241,00240K6
02/12/2019-5,77%-14,49236,85236,85236,85236,8524K1
27/11/20191,39%3,44251,34249,00248,15251,34699K9
26/11/20190,65%1,60247,90246,00246,00247,90371K8
25/11/20194,11%9,72246,30240,00240,00246,30775K6
22/11/20194,54%10,28236,58235,10235,10237,143M4
21/11/20190,77%1,72226,30226,30226,30226,3045K1
19/11/2019-0,11%-0,24224,58224,48222,22225,511M9
18/11/20190,20%0,45224,82227,25224,12228,502M13
14/11/20194,73%10,13224,37217,00217,00225,278M10
13/11/20193,08%6,41214,24209,00207,67214,4318M15
12/11/20190,74%1,53207,83210,00207,83210,00626K8
11/11/2019-0,35%-0,73206,30206,70205,00206,70268K7
08/11/20192,43%4,92207,03205,18205,18207,034M11
07/11/20192,09%4,14202,11200,30200,00203,908M20
06/11/20191,78%3,47197,97199,99197,97200,00756K14
05/11/2019-1,02%-2,00194,50197,20193,31197,202M16
04/11/20190,27%0,53196,50198,60190,00198,602M18
01/11/2019-6,23%-13,03195,97206,00195,45206,0014M36
31/10/2019-4,57%-10,00209,00219,00207,75219,0012M28
30/10/20191,39%3,00219,00220,65216,83220,6513M9
29/10/2019-0,41%-0,89216,00214,50212,96216,002M5
28/10/2019-1,90%-4,21216,89219,59216,89220,762M6
25/10/2019-0,77%-1,72221,10222,80221,10222,80708K2
24/10/20191,79%3,92222,82222,20221,40222,821M7
23/10/2019-0,32%-0,70218,90221,19218,90221,19730K2
22/10/2019-2,26%-5,08219,60225,50219,20225,502M7
21/10/20191,16%2,58224,68231,97224,68231,9746K2
18/10/2019-3,45%-7,94222,10224,16222,10224,163M6
17/10/20190,24%0,54230,04230,60230,04230,862M4
16/10/2019-1,32%-3,06229,50236,00228,00236,005M22
15/10/20191,11%2,56232,56232,56232,56232,562M1
14/10/20190,00%0,00230,00229,18229,18230,503M5
11/10/20192,32%5,22230,00230,00230,00230,0069K2
10/10/20193,11%6,78224,78222,00222,00224,782M4
09/10/2019-0,43%-0,95218,00218,00218,00218,0022K1
08/10/2019-2,87%-6,48218,95222,80218,95223,451M5
07/10/2019-1,56%-3,57225,43225,00225,00225,43451K2
04/10/20191,78%4,00229,00226,00226,00229,00272K8
03/10/2019-1,87%-4,29225,00225,00225,00225,0022K1
02/10/2019-2,43%-5,71229,29229,29229,29229,29275K1
01/10/20193,70%8,38235,00235,00235,00235,0024K1
30/09/20191,09%2,45226,62226,62226,62226,62929K2
27/09/2019-1,16%-2,63224,17224,50224,17224,50919K3
26/09/2019-1,36%-3,13226,80228,01226,80228,01251K2
25/09/20191,60%3,63229,93230,00229,93230,00575K2
24/09/2019-0,14%-0,31226,30225,35224,80226,303M3
23/09/2019-0,43%-0,99226,61225,60225,60227,503M3
20/09/2019-1,11%-2,55227,60231,50227,60232,3515M5
19/09/20194,19%9,25230,15226,96226,96230,153M4
18/09/2019-2,36%-5,35220,90228,00219,54228,002M6
17/09/20190,23%0,52226,25227,40225,00227,409M7
16/09/2019-2,28%-5,27225,73226,60225,73226,721M4
13/09/20190,09%0,20231,00231,10230,50231,10531K3
12/09/20191,23%2,80230,80230,80230,80230,8023K1
11/09/20191,47%3,30228,00227,00227,00228,30548K3
10/09/2019-4,18%-9,80224,70227,60221,10227,607M10
09/09/2019-5,21%-12,90234,50235,00228,70235,005M9
06/09/2019-0,88%-2,20247,40250,43247,40250,4350K2
05/09/20192,30%5,60249,60246,00246,00252,00275K5
04/09/20190,99%2,40244,00244,00244,00244,00683K2
03/09/2019-5,25%-13,40241,60245,09241,60245,091M16
02/09/20194,08%10,00255,00240,00240,00255,0050K2
30/08/2019-1,69%-4,20245,00249,50245,00250,00249K7
29/08/20192,87%6,95249,20246,80244,15249,202M14
28/08/2019-2,27%-5,62242,25246,78242,25246,7832M6
27/08/2019-1,09%-2,73247,87253,71247,87253,7133M8
26/08/20191,66%4,10250,60250,60250,60250,6075K1
23/08/2019-2,46%-6,22246,50246,78246,50247,712M5
22/08/2019-1,27%-3,24252,72252,72252,72252,7251K1
21/08/20194,80%11,72255,96255,96255,96255,9626K1
19/08/20190,44%1,07244,24251,24244,24252,8612M6
15/08/2019-2,36%-5,88243,17247,77243,17247,77390K2
14/08/2019-1,87%-4,75249,05253,80249,05253,80399K2
13/08/20193,38%8,30253,80253,80253,80253,80152K2
12/08/2019-9,91%-27,02245,50244,12244,12252,1519M13
09/08/20191,68%4,51272,52271,00267,85272,5318M5
08/08/201910,59%25,66268,01262,74262,74271,437M16
07/08/20192,04%4,85242,35242,35242,35242,358M1
06/08/20193,71%8,50237,50235,47234,62237,508M9
05/08/2019--229,00230,06228,83230,06595K4


*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