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
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
10/07/20202,22%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
19/03/2020--237,00239,40237,00243,006M61


*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


© 2017-2020 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