papéis
login
mais

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
11/06/2021-2,38%-0,166,576,806,476,808M2.667
10/06/2021-2,89%-0,206,736,926,636,999M3.470
09/06/20210,58%0,046,936,916,807,027M2.748
08/06/20210,00%0,006,896,836,726,895M1.712
07/06/20210,00%0,006,896,996,836,994M1.620
04/06/2021-0,14%-0,016,896,946,807,009M2.693
02/06/20217,81%0,506,906,426,347,0216M4.835
01/06/20212,56%0,166,406,416,306,576M2.309
31/05/2021-0,32%-0,026,246,276,106,445M1.802
28/05/20210,48%0,036,266,276,216,353M1.506
27/05/20211,30%0,086,236,156,126,232M1.164
26/05/20210,00%0,006,156,196,126,273M1.325
25/05/20210,00%0,006,156,196,096,302M1.290
24/05/20210,00%0,006,156,156,036,192M1.433
21/05/2021-1,76%-0,116,156,256,106,293M1.606
20/05/20210,97%0,066,266,176,086,4411M4.014
19/05/20210,16%0,016,206,126,076,222M1.567
18/05/20211,64%0,106,196,096,036,253M1.509
17/05/20211,50%0,096,096,015,976,093M2.658
14/05/2021-1,48%-0,096,006,125,966,183M1.636
13/05/20210,50%0,036,096,085,936,112M1.134
12/05/20210,17%0,016,066,005,936,082M1.253
11/05/2021-1,47%-0,096,056,096,016,152M1.291
10/05/2021-2,54%-0,166,146,356,096,393M1.700
07/05/20215,00%0,306,306,005,986,345M2.064
06/05/2021-0,50%-0,036,006,035,956,072M900
05/05/2021-0,66%-0,046,036,095,956,153M1.650
04/05/2021-1,30%-0,086,076,185,996,242M1.397
03/05/20212,50%0,156,155,975,906,173M1.541
30/04/2021-3,23%-0,206,006,196,006,192M1.472
29/04/20212,14%0,136,206,116,046,444M2.461
28/04/2021-1,94%-0,126,076,216,006,262M1.538
27/04/2021-2,52%-0,166,196,286,156,424M1.911
26/04/20210,00%0,006,356,366,156,385M2.266
23/04/2021-1,09%-0,076,356,416,336,484M1.790
22/04/20212,72%0,176,426,306,276,448M3.190
20/04/20211,13%0,076,256,186,146,284M2.109
19/04/20214,04%0,246,186,306,136,3114M4.564
16/04/20210,85%0,055,945,855,795,942M1.482
15/04/20211,20%0,075,895,845,756,044M2.384
14/04/2021-0,51%-0,035,825,885,675,984M2.165
13/04/2021-2,17%-0,135,855,955,756,136M3.321
12/04/20218,73%0,485,985,535,525,995M2.337
09/04/20210,92%0,055,505,555,415,667M2.333
08/04/2021-2,33%-0,135,455,585,455,582M918
07/04/2021-0,71%-0,045,585,655,485,652M1.176
06/04/20212,18%0,125,625,555,505,622M1.620
05/04/2021-0,72%-0,045,505,545,475,686M2.676
01/04/20212,78%0,155,545,365,305,599M1.851
31/03/20210,75%0,045,395,355,285,445M3.305
30/03/20210,94%0,055,355,315,265,517M3.992
29/03/2021-5,19%-0,295,305,505,305,597M2.660
26/03/2021-0,89%-0,055,595,615,465,653M965
25/03/20212,55%0,145,645,475,355,734M2.211
24/03/2021-3,51%-0,205,505,655,505,753M1.354
23/03/20211,79%0,105,705,605,535,702M1.963
22/03/20211,82%0,105,605,525,495,696M1.891
19/03/2021-1,96%-0,115,505,505,495,7010M7.193
18/03/2021-4,43%-0,265,615,805,555,822M1.792
17/03/20215,96%0,335,875,565,525,873M1.632
16/03/2021-2,81%-0,165,545,705,455,703M1.082
15/03/20212,70%0,155,705,485,485,702M1.395
12/03/2021-1,07%-0,065,555,575,425,602M1.231
11/03/20212,00%0,115,615,505,385,673M1.756
10/03/20213,77%0,205,505,405,215,502M1.585
09/03/2021-4,50%-0,255,305,565,305,593M2.058
08/03/2021-4,15%-0,245,555,755,505,802M1.286
05/03/20211,58%0,095,795,735,555,893M1.414
04/03/2021-1,04%-0,065,705,785,586,184M2.228
03/03/2021-2,37%-0,145,765,845,555,842M1.686
02/03/20213,51%0,205,905,685,435,905M2.481
01/03/2021-4,52%-0,275,706,075,686,074M2.132
26/02/2021-3,86%-0,245,976,245,916,243M1.259
25/02/2021-0,32%-0,026,216,355,956,352M833
24/02/2021-0,48%-0,036,236,306,106,366M1.234
23/02/20214,16%0,256,266,086,036,302M1.478
22/02/2021-4,30%-0,276,016,205,956,345M3.726
19/02/2021-1,88%-0,126,286,446,246,493M2.434
18/02/2021-0,78%-0,056,406,466,226,563M1.544
17/02/2021-3,59%-0,246,456,706,406,702M722
12/02/2021-1,18%-0,086,696,786,556,924M1.653
11/02/20210,74%0,056,776,726,636,793M2.571
10/02/2021-1,75%-0,126,726,836,556,894M1.699
09/02/20210,15%0,016,846,856,756,903M1.013
08/02/20211,19%0,086,836,846,726,934M1.441
05/02/20212,43%0,166,756,606,606,754M3.000
04/02/20212,33%0,156,596,506,426,594M1.156
03/02/20212,88%0,186,446,256,226,5231M1.590
02/02/2021-0,63%-0,046,266,316,266,3611M866
01/02/2021-0,94%-0,066,306,396,236,582M882
29/01/20210,95%0,066,366,286,156,363M1.030
28/01/20212,27%0,146,306,166,106,362M917
27/01/2021-0,65%-0,046,166,176,016,332M860
26/01/20211,81%0,116,206,106,066,202M905
22/01/2021-2,09%-0,136,096,186,066,204M2.149
21/01/2021-2,81%-0,186,226,466,166,615M1.813
20/01/20210,31%0,026,406,416,266,527M2.259
19/01/2021-3,19%-0,216,386,646,316,7514M3.499
18/01/2021-1,79%-0,126,596,786,526,986M2.383
15/01/2021-3,59%-0,256,716,906,686,906M2.573
14/01/2021-0,29%-0,026,967,006,967,146M2.016
13/01/2021-2,92%-0,216,987,256,987,285M1.730
12/01/2021-2,44%-0,187,197,377,097,384M1.211
11/01/20212,50%0,187,377,376,947,409M2.518
08/01/20213,45%0,247,196,946,947,215M1.177
07/01/2021-2,93%-0,216,957,266,907,288M2.888
06/01/2021-5,04%-0,387,167,557,017,659M3.836
05/01/2021-3,08%-0,247,547,787,547,784M2.289
04/01/20211,17%0,097,787,767,517,827M2.145
30/12/20201,99%0,157,697,547,497,693M1.120
29/12/2020-0,79%-0,067,547,677,457,676M2.978
28/12/20200,66%0,057,607,587,407,745M1.920
23/12/2020-0,40%-0,037,557,537,487,744M945
22/12/2020-2,70%-0,217,587,887,507,885M1.689
21/12/20200,13%0,017,797,717,547,884M1.428
18/12/2020-0,13%-0,017,787,767,627,874M1.411
17/12/2020-1,77%-0,147,797,957,607,985M1.803
16/12/2020-2,10%-0,177,938,187,868,185M1.512
15/12/20200,25%0,028,108,207,898,274M1.535
14/12/20202,02%0,168,087,907,788,505M2.806
11/12/2020-0,88%-0,077,928,017,788,013M1.462
10/12/2020-1,24%-0,107,998,107,838,102M935
09/12/20200,37%0,038,098,067,948,102M941
08/12/20200,37%0,038,068,037,978,082M889
07/12/20201,13%0,098,037,927,908,104M942
04/12/2020-1,73%-0,147,948,107,938,103M1.497
03/12/2020-0,25%-0,028,088,107,968,106M1.672
02/12/20203,71%0,298,107,887,878,105M968
01/12/2020-2,38%-0,197,818,107,728,155M1.348
30/11/20200,50%0,048,007,997,708,187M2.674
27/11/20201,40%0,117,967,977,908,069M2.298
26/11/20203,29%0,257,857,607,607,973M1.156
25/11/20206,74%0,487,607,207,207,796M1.576
24/11/2020--7,127,107,047,272M768


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito