ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MELK3

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
21/01/2025-2,41%-0,093,643,683,633,731M1.167
20/01/20251,36%0,053,733,713,643,741M404
17/01/2025-2,65%-0,103,683,833,643,833M890
16/01/20253,00%0,113,783,713,663,802M782
15/01/20253,38%0,123,673,553,533,672M386
14/01/20252,90%0,103,553,483,453,55720K337
13/01/2025-2,27%-0,083,453,533,423,551M623
10/01/2025-0,28%-0,013,533,573,503,57809K299
09/01/2025-1,67%-0,063,543,613,543,61605K234
08/01/20251,98%0,073,603,543,483,631M537
07/01/2025-0,84%-0,033,533,473,473,57536K304
06/01/20252,30%0,083,563,523,453,58685K316
03/01/20250,87%0,033,483,433,433,52699K399
02/01/2025-2,82%-0,103,453,593,443,591M598
30/12/2024-1,11%-0,043,553,613,483,611M539
27/12/20242,87%0,103,593,493,443,59972K446
26/12/2024-0,57%-0,023,493,513,473,581M567
23/12/20240,00%0,003,513,513,463,581M502
20/12/20242,93%0,103,513,493,403,561M1.254
19/12/20242,40%0,083,413,403,303,41946K485
18/12/2024-5,40%-0,193,333,533,333,532M739
17/12/2024-7,37%-0,283,523,563,433,634M1.853
16/12/2024-2,06%-0,083,803,933,803,943M2.734
13/12/20245,15%0,193,883,783,743,965M1.762
12/12/20246,34%0,223,693,653,583,715M1.763
11/12/20242,36%0,083,473,413,393,522M1.054
10/12/2024-0,59%-0,023,393,363,363,452M1.489
09/12/20240,59%0,023,413,393,383,43975K765
06/12/2024-1,45%-0,053,393,493,363,491M767
05/12/20240,00%0,003,443,473,383,502M955
04/12/20240,88%0,033,443,413,373,451M614
03/12/20240,29%0,013,413,393,383,42902K505
02/12/2024-0,29%-0,013,403,393,353,442M1.046
29/11/2024-2,01%-0,073,413,503,353,506M1.429
28/11/2024-4,13%-0,153,483,633,423,6310M1.579
27/11/2024-5,71%-0,223,633,863,633,864M959
26/11/20242,67%0,103,853,753,733,893M827
25/11/20241,63%0,063,753,683,653,752M470
22/11/20243,07%0,113,693,603,563,692M657
21/11/2024-2,98%-0,113,583,623,583,642M766
19/11/20241,10%0,043,693,603,593,691M681
18/11/2024-1,35%-0,053,653,703,573,732M1.675
14/11/20240,00%0,003,703,653,653,792M692
13/11/20241,65%0,063,703,603,563,703M506
12/11/20243,12%0,113,643,693,603,754M1.063
11/11/20240,28%0,013,533,523,503,561M512
08/11/2024-1,68%-0,063,523,553,463,552M692
07/11/2024-3,24%-0,123,583,703,553,732M703
06/11/2024-1,60%-0,063,703,733,653,762M590
05/11/20244,74%0,173,763,573,573,761M493
04/11/20242,28%0,083,593,533,533,621M757
01/11/2024-1,40%-0,053,513,603,513,602M533
31/10/2024-2,47%-0,093,563,643,563,64597K401
30/10/20241,67%0,063,653,583,573,65751K386
29/10/2024-2,18%-0,083,593,693,593,711M473
28/10/20242,51%0,093,673,593,593,67699K409
25/10/20240,85%0,033,583,583,543,633M946
24/10/2024-0,28%-0,013,553,543,513,581M547
23/10/20240,28%0,013,563,553,513,571M457
22/10/2024-1,93%-0,073,553,613,553,61818K336
21/10/20243,13%0,113,623,503,503,631M414
18/10/2024-1,68%-0,063,513,613,513,611M529
17/10/2024-2,72%-0,103,573,673,573,671M486
16/10/20241,94%0,073,673,603,603,691M405
15/10/20240,84%0,033,603,603,573,631M361
14/10/20240,85%0,033,573,563,543,60998K540
11/10/2024-0,28%-0,013,543,533,453,593M775
10/10/20240,00%0,003,553,553,523,582M1.235
09/10/2024-1,66%-0,063,553,623,523,642M558
08/10/20240,28%0,013,613,573,573,64940K631
07/10/2024-1,10%-0,043,603,643,583,701M566
04/10/2024-0,27%-0,013,643,653,623,66730K486
03/10/20241,96%0,073,653,613,583,672M682
02/10/20241,42%0,053,583,583,553,682M860
01/10/20242,62%0,093,533,453,423,532M853
30/09/2024-2,27%-0,083,443,523,443,522M849
27/09/20240,86%0,033,523,533,493,562M1.015
26/09/20241,45%0,053,493,493,423,524M1.114
25/09/20241,18%0,043,443,413,363,485M2.316
24/09/2024-0,29%-0,013,403,433,393,492M545
23/09/2024-0,29%-0,013,413,433,383,472M842
20/09/2024-5,26%-0,193,423,603,423,607M2.499
19/09/2024-1,90%-0,073,613,683,603,753M915
18/09/20241,38%0,053,683,633,623,795M1.924
17/09/20243,12%0,113,633,523,493,687M1.404
16/09/2024-0,56%-0,023,523,593,343,5915M1.790
13/09/20244,12%0,143,543,403,393,545M1.435
12/09/20240,59%0,023,403,403,353,507M2.047
11/09/20240,00%0,003,383,403,383,5214M2.890
10/09/20240,90%0,033,383,363,323,383M1.104
09/09/2024-0,59%-0,023,353,383,343,425M2.220
06/09/20240,00%0,003,373,373,353,487M1.928
05/09/2024-0,59%-0,023,373,413,353,4231M1.630
04/09/20240,59%0,023,393,413,383,4411M2.995
03/09/2024-1,17%-0,043,373,413,373,466M1.215
02/09/20240,59%0,023,413,403,353,423M1.942
30/08/20240,59%0,023,393,373,333,435M1.228
29/08/2024-3,16%-0,113,373,513,373,515M1.012
28/08/20240,87%0,033,483,493,443,52883K529
27/08/2024-0,86%-0,033,453,423,423,52668K344
26/08/20241,16%0,043,483,453,433,491M856
23/08/20242,08%0,073,443,403,383,472M1.304
22/08/2024-1,46%-0,053,373,403,303,437M639
21/08/20240,59%0,023,423,443,373,4613M2.319
20/08/2024-1,73%-0,063,403,473,383,4810M2.311
19/08/20241,76%0,063,463,403,403,462M398
16/08/2024-1,73%-0,063,403,463,393,483M377
15/08/2024-3,89%-0,143,463,603,433,629M890
14/08/2024-2,17%-0,083,603,603,583,742M534
13/08/20241,10%0,043,683,683,633,76309K208
12/08/20241,11%0,043,643,603,593,70459K288
09/08/2024-0,28%-0,013,603,663,503,661M434
08/08/20240,56%0,023,613,633,593,70737K364
07/08/20242,87%0,103,593,513,503,59577K302
06/08/20242,65%0,093,493,403,403,50553K297
05/08/2024-4,23%-0,153,403,423,383,451M535
02/08/20243,80%0,133,553,453,413,55413K337
01/08/2024-0,87%-0,033,423,463,423,55373K269
31/07/20241,47%0,053,453,413,413,46265K232
30/07/2024-1,45%-0,053,403,443,383,44717K564
29/07/20240,88%0,033,453,463,393,50595K293
26/07/20240,00%0,003,423,463,383,46766K330
25/07/2024-2,01%-0,073,423,523,423,52556K220
24/07/2024-3,06%-0,113,493,603,493,651M486
23/07/2024-2,44%-0,093,603,693,603,69579K209
22/07/20242,22%0,083,693,633,623,69366K216
19/07/2024-1,10%-0,043,613,643,613,67533K196
18/07/2024-2,14%-0,083,653,703,653,73762K609
17/07/2024-0,53%-0,023,733,803,723,86565K311
16/07/2024-0,27%-0,013,753,793,753,88745K448
15/07/20240,00%0,003,763,733,663,79691K445
12/07/20240,27%0,013,763,783,653,781M634
11/07/20240,27%0,013,753,793,723,83915K640
10/07/2024--3,743,843,743,86512K263


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar