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

papéis
mais

Cotação atual, histórico e gráfico do papel: MEND5

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

empresa: mend5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/01/2020-32,99%-3,206,506,506,506,5014K8
09/01/20202,11%0,209,709,709,709,7015K4
08/01/20205,56%0,509,509,509,509,509501
06/01/20202,27%0,209,009,009,009,0014K5
02/01/20200,00%0,008,808,808,808,803K2
27/12/2019-2,76%-0,258,808,808,808,808801
26/12/20190,00%0,009,059,059,059,0511K4
23/12/20190,00%0,009,059,059,059,059051
20/12/2019-1,63%-0,159,059,059,059,055K3
19/12/2019-16,52%-1,829,209,209,209,204K3
16/12/20190,09%0,0111,0211,0211,0211,023K3
13/12/2019-18,57%-2,5111,0111,0111,0111,012K2
05/12/2019-6,76%-0,9813,5213,5213,5213,524K2
02/12/2019-8,86%-1,4114,5014,5014,5014,504K2
21/11/2019-5,86%-0,9915,9116,0115,9117,0018K9
05/11/20190,00%0,0016,9016,9016,9016,907K2
28/10/20190,00%0,0016,9016,9016,9016,903K2
25/10/20195,62%0,9016,9016,9016,9016,903K2
23/10/2019-0,06%-0,0116,0016,0016,0016,005K2
22/10/20190,06%0,0116,0117,1516,0017,1516K10
21/10/20190,00%0,0016,0018,0016,0018,005K3
18/10/20190,00%0,0016,0016,0216,0016,025K3
17/10/20190,00%0,0016,0018,4516,0018,459K4
16/10/2019-15,79%-3,0016,0017,0016,0017,007K4
14/10/2019-9,52%-2,0019,0018,9918,9919,004K2
08/10/20190,05%0,0121,0021,0021,0021,006K3
07/10/201913,46%2,4920,9919,0019,0022,0530K13
04/10/2019-7,36%-1,4718,5018,5018,5018,5011K5
03/10/201915,37%2,6619,9720,1218,0122,0048K22
02/10/201944,25%5,3117,3124,0017,0530,00179K68
01/10/20190,00%0,0012,0011,9811,9812,0011K7
30/09/2019-11,11%-1,5012,0013,0912,0013,096K2
27/09/2019-20,59%-3,5013,5015,0013,5015,0023K10
05/09/20190,00%0,0017,0017,0017,0017,002K1
04/09/2019-37,01%-9,9917,0017,0116,7017,0119K9
03/09/2019-10,21%-3,0726,9930,0026,9830,0014K4
02/09/2019-16,52%-5,9530,0643,0030,0245,99305K63
30/08/2019361,67%28,2136,0115,6715,6738,00213K75
29/08/2019100,00%3,907,804,514,517,8014K19
28/08/201927,87%0,853,903,903,903,903901
27/08/2019-16,67%-0,613,053,053,053,056102
23/08/2019-26,36%-1,313,664,003,664,004K6
21/08/2019-1,39%-0,074,974,974,974,974971
01/08/20190,80%0,045,045,055,045,052K2
16/07/20191,01%0,055,005,005,005,005001
11/07/2019-5,89%-0,314,954,954,954,954951
01/07/20190,19%0,015,265,265,265,261K2
17/06/20195,00%0,255,255,255,255,253K3
07/06/20190,00%0,005,005,005,005,0010001
18/03/20190,00%0,005,005,005,005,0010001
15/03/20190,00%0,005,005,015,005,012K3
14/03/2019-16,67%-1,005,005,005,005,002K3
21/01/2019-4,76%-0,306,006,006,006,006001
15/01/2019-28,57%-2,526,305,515,516,302K4
19/12/201810,25%0,828,828,828,828,822K1
17/12/2018-13,04%-1,208,008,008,008,002K2
31/10/201815,00%1,209,2010,009,0010,0020K11
30/10/2018-18,37%-1,808,0010,018,0010,012K2
18/10/2018-0,41%-0,049,809,849,809,844K3
17/10/20183,58%0,349,849,819,809,8526K7
16/10/2018-24,12%-3,029,5010,788,9910,7816K11
15/10/20180,00%0,0012,5212,6012,5212,605K4
11/10/2018179,46%8,0412,526,926,9212,5223K19
10/10/201815,17%0,594,483,903,904,486K8
01/10/2018-11,59%-0,513,893,893,893,891K1
06/07/2018-0,68%-0,034,404,404,404,401K1
13/04/2018-0,67%-0,034,434,434,434,431K1
20/02/20180,22%0,014,464,464,464,464461
16/02/201826,78%0,944,454,454,454,454451
01/02/20180,00%0,003,513,513,513,513511
18/01/20180,00%0,003,513,513,513,511K1
16/01/2018-5,39%-0,203,513,513,513,513511
22/12/20170,27%0,013,713,713,713,713711
21/12/20170,00%0,003,703,703,703,703701
07/12/2017-8,42%-0,343,703,703,703,703K5
25/10/20170,00%0,004,044,044,044,041K1
17/10/2017-4,49%-0,194,044,104,044,108142
05/10/2017-0,24%-0,014,234,244,234,248472
28/09/20174,18%0,174,244,164,164,248402
22/09/2017-41,77%-2,924,074,074,074,074071
01/08/2017-0,14%-0,016,996,996,996,992K1
17/07/20170,00%0,007,007,007,007,007001
05/05/20170,00%0,007,007,007,007,002K1
05/04/2017-6,42%-0,487,007,007,007,007001
30/03/2017-0,13%-0,017,487,487,487,487481
09/03/20170,00%0,007,497,497,497,494K2
06/03/201765,34%2,967,497,497,497,497491
16/02/2017-19,25%-1,084,534,534,534,539062
15/02/20170,00%0,005,615,615,615,612K1
10/02/2017-0,18%-0,015,615,615,615,611K1
06/02/20170,36%0,025,625,635,625,634K5
03/02/20170,00%0,005,605,605,605,606K4
02/02/201720,43%0,955,605,605,605,605601
27/01/2017-7,92%-0,404,654,654,654,654651
23/01/2017-18,55%-1,155,054,814,815,052K4
17/01/20173,33%0,206,206,166,166,202K4
16/01/201720,00%1,006,006,006,006,006001
04/01/20177,53%0,355,005,005,005,0010002
29/12/20169,41%0,404,654,654,654,653K5
28/12/2016-1,16%-0,054,254,314,254,312K3
27/12/2016-12,78%-0,634,304,154,154,3013K18
05/12/20160,00%0,004,934,934,934,934931
02/12/20160,00%0,004,934,934,934,939862
24/11/2016-3,33%-0,174,934,904,904,932K2
21/11/20164,08%0,205,105,105,105,105101
11/11/20161,66%0,084,904,824,824,903K5
10/11/2016-3,98%-0,204,824,004,004,822K5
24/10/201611,31%0,515,025,025,025,025021
01/09/2016-34,54%-2,384,514,404,404,518912
26/08/2016-0,43%-0,036,896,896,896,893K2
17/08/2016-1,14%-0,086,926,926,926,922K1
11/08/20160,14%0,017,007,007,007,007001
10/08/201620,31%1,186,996,996,996,996991
04/08/20160,17%0,015,815,815,815,812K2
03/08/2016-31,84%-2,715,805,015,015,806K4
05/07/20160,00%0,008,518,518,518,518511
30/06/201639,28%2,408,518,018,018,512K3
29/06/201635,78%1,616,115,015,016,113K5
21/06/201620,97%0,784,504,504,504,501K3
20/06/20163,33%0,123,723,723,723,727441
17/06/20160,00%0,003,603,613,603,612K3
08/06/2016-39,90%-2,393,603,603,603,607202
17/05/2016-0,17%-0,015,995,995,995,992K1
16/05/20169,09%0,506,006,006,006,006001
20/04/2016-8,33%-0,505,506,005,506,002K3
19/04/20160,33%0,026,005,875,876,002K3
17/02/2016-0,33%-0,025,985,985,985,982K1
24/11/20150,00%0,006,006,006,006,006001
23/11/2015-45,45%-5,006,006,006,006,002K3
27/08/201510,11%1,0111,0011,0011,0011,002K2
03/06/2015-9,10%-1,009,999,999,999,992K1
12/03/2015-10,65%-1,3110,9910,9910,9910,992K2
12/12/20143,36%0,4012,3012,3012,3012,302K1
19/09/2014--11,9011,9011,9011,902K2


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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