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: MERC3

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: merc3

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/06/20231,13%0,1715,2815,2815,2815,28787K10
28/10/2022-5,56%-0,8915,1115,1115,1115,112K1
25/10/20228,55%1,2616,0014,5614,5616,003K2
24/10/2022-12,26%-2,0614,7414,5014,5015,399K6
11/10/2022-1,18%-0,2016,8016,8016,8016,802K1
06/10/2022-10,05%-1,9017,0017,0017,0017,002K1
12/08/2022-5,50%-1,1018,9018,9018,9018,902K1
04/08/2022-1,19%-0,2420,0020,0020,0020,002K1
29/07/2022-16,02%-3,8620,2420,0020,0020,2516K8
27/05/2022-3,60%-0,9024,1022,0022,0024,105K2
03/12/20210,00%0,0025,0027,0023,6027,008K3
11/11/2021-7,41%-2,0025,0025,0025,0025,002K1
16/09/20216,47%1,6427,0026,0026,0027,0013K4
14/09/2021-1,21%-0,3125,3624,2023,9125,3632K9
11/08/2021-4,29%-1,1525,6725,3725,3725,675K2
21/07/20210,00%0,0026,8226,5026,5026,825K2
20/07/20211,21%0,3226,8226,8226,8226,828K3
13/07/20210,00%0,0026,5026,5026,5026,503K1
06/07/2021-1,89%-0,5126,5026,9926,5027,008K3
05/07/20213,49%0,9127,0129,9727,0029,9783K21
02/07/20210,38%0,1026,1026,1126,1026,115K2
01/07/2021-3,88%-1,0526,0026,0026,0026,003K1
25/06/20211,31%0,3527,0527,0027,0027,055K2
24/06/2021-1,11%-0,3026,7027,0025,3127,0029K6
23/06/2021-0,04%-0,0127,0027,0027,0027,003K1
22/06/20210,04%0,0127,0127,0127,0127,013K1
17/06/2021-3,57%-1,0027,0027,0027,0027,003K1
16/06/20210,00%0,0028,0028,0028,0028,003K1
10/06/2021-4,60%-1,3528,0029,3428,0030,0023K8
04/06/20211,21%0,3529,3529,3529,3529,356K2
02/06/2021-9,38%-3,0029,0029,3028,0029,3075K19
31/05/20216,67%2,0032,0030,3628,0032,0046K15
28/05/202113,21%3,5030,0028,8928,8930,4077K26
27/05/2021-5,42%-1,5226,5026,5026,5026,505K1
24/05/2021-1,20%-0,3428,0228,0228,0228,023K1
20/05/20214,46%1,2128,3628,3628,3628,363K1
18/05/20210,15%0,0427,1528,0027,1528,0014K4
14/05/20210,41%0,1127,1127,0027,0029,4942K15
13/05/20211,12%0,3027,0027,4927,0028,4961K15
12/05/2021-3,47%-0,9626,7026,7026,7026,705K2
11/05/20210,00%0,0027,6627,3327,3329,90255K39
10/05/2021-5,92%-1,7427,6629,4027,6629,4034K12
07/05/2021-5,16%-1,6029,4030,6327,5433,00255K57
06/05/2021-11,43%-4,0031,0035,4231,0035,4214K4
05/05/2021-22,12%-9,9435,0044,9031,0044,90238K42
04/05/202161,08%17,0444,9427,9026,0044,99245K65
30/04/20219,33%2,3827,9025,5025,5028,0060K21
28/04/2021-1,85%-0,4825,5227,0025,0027,45182K52
23/04/20210,00%0,0026,0026,5026,0026,5024K5
15/04/20210,00%0,0026,0026,0026,0026,003K1
09/04/20210,00%0,0026,0026,0026,0026,003K1
08/04/2021-6,00%-1,6626,0026,0026,0026,003K1
01/04/2021-1,28%-0,3627,6625,6625,6628,008K3
24/03/2021-10,19%-3,1828,0229,0028,0029,0023K7
01/03/2021-2,50%-0,8031,2031,2031,2031,203K1
23/02/2021-3,32%-1,1032,0032,0032,0032,006K2
05/02/2021-2,53%-0,8633,1033,5033,1033,5013K2
04/02/202143,23%10,2533,9625,0025,0033,9685K25
01/02/2021-1,21%-0,2923,7123,7123,7123,712K1
29/01/2021-4,00%-1,0024,0024,7024,0024,705K2
28/01/20210,00%0,0025,0025,0025,0025,002K1
27/01/2021-6,37%-1,7025,0025,5225,0025,528K3
19/01/20210,00%0,0026,7026,7026,7026,703K1
18/01/20210,75%0,2026,7026,7026,7026,705K2
15/01/20214,33%1,1026,5025,6025,6026,508K2
14/01/2021-2,31%-0,6025,4025,5025,0025,508K3
13/01/2021-10,34%-3,0026,0026,0025,6927,9135K13
12/01/2021-7,94%-2,5029,0029,0029,0029,003K1
08/01/202116,67%4,5031,5028,4927,1040,64248K63
07/01/202112,50%3,0027,0025,0025,0027,0418K6
06/01/2021-1,28%-0,3124,0024,0224,0024,025K2
05/01/20210,00%0,0024,3124,0224,0224,315K2
30/12/2020-5,33%-1,3724,3124,0024,0024,3110K4
29/12/2020-2,39%-0,6325,6825,9925,6825,9913K3
28/12/20200,00%0,0026,3126,3126,3126,315K1
23/12/2020-2,70%-0,7326,3126,7126,0026,7116K4
22/12/2020-8,43%-2,4927,0428,8026,1028,8030K11
21/12/2020-4,12%-1,2729,5331,9929,5334,50197K43
18/12/202027,33%6,6130,8024,3024,3034,50262K81
17/12/20203,42%0,8024,1924,3024,1924,307K3
16/12/20206,32%1,3923,3922,9022,9023,399K4
15/12/20202,80%0,6022,0022,0022,0022,002K1
09/12/2020-0,05%-0,0121,4021,4021,4021,402K1
08/12/20200,00%0,0021,4121,4121,4121,412K1
07/12/20200,00%0,0021,4121,4121,4121,412K1
02/12/2020-1,25%-0,2721,4121,4021,4021,414K2
30/11/20200,00%0,0021,6821,4021,4021,6813K5
27/11/2020-1,45%-0,3221,6821,7421,6821,744K2
26/11/20203,00%0,6422,0022,0022,0022,004K2
25/11/2020-6,23%-1,4221,3621,0020,8022,0043K19
17/11/2020-0,09%-0,0222,7822,7822,7822,782K1
13/11/20203,64%0,8022,8020,5020,5022,806K3
12/11/2020-0,95%-0,2122,0025,0022,0027,0069K19
11/11/202016,89%3,2122,2120,9520,0124,9983K29
26/10/2020-9,57%-2,0119,0019,0019,0019,002K1
19/08/2020-0,10%-0,0221,0121,0121,0121,012K1
18/08/2020-15,88%-3,9721,0321,0321,0321,032K1
28/07/2020-13,82%-4,0125,0026,0025,0026,0010K4
15/07/20200,03%0,0129,0130,0029,0130,006K2
14/07/2020-3,27%-0,9829,0029,0029,0029,003K1
13/07/2020-16,72%-6,0229,9829,9729,9729,9821K7
03/07/2020-5,26%-2,0036,0036,0235,9536,0214K4
02/07/20200,00%0,0038,0038,0038,0038,004K1
01/07/202023,98%7,3538,0033,4133,4138,0160K15
30/06/20202,17%0,6530,6538,0230,6545,0474K18
29/06/202073,41%12,7030,0019,9619,9640,0096K30
26/06/2020-30,52%-7,6017,3021,0016,0021,0019K11
25/06/2020-0,40%-0,1024,9024,9024,9024,902K1
24/06/202019,05%4,0025,0021,0021,0025,0031K11
23/06/2020-49,62%-20,6821,0035,0021,0037,0033K13
22/06/2020487,04%34,5841,688,118,1141,70139K44
28/08/2019-11,25%-0,907,107,107,107,107101
08/03/2019-20,00%-2,008,008,008,008,008001
14/02/201996,85%4,9210,0010,0010,0010,002K2
11/10/20180,00%0,005,085,085,085,081K1
08/10/2018-7,64%-0,425,085,085,085,082K2
04/05/2017-21,43%-1,505,505,505,505,502K3
22/03/2017-6,67%-0,507,007,007,007,007001
28/09/20160,00%0,007,507,507,507,502K1
20/05/20157,14%0,507,507,507,507,507501
20/04/20157,53%0,497,007,007,007,007001
02/04/201530,20%1,516,516,506,506,512K2
20/03/20150,00%0,005,005,005,005,005001
10/03/2015-4,21%-0,225,005,005,005,002K3
17/09/2014-42,00%-3,785,225,205,205,227K4
29/05/20140,00%0,009,009,009,009,009001
13/05/20145,26%0,459,009,009,009,009001
25/11/20130,00%0,008,558,558,558,558551
22/11/201329,94%1,978,558,558,558,558551
28/10/201317,92%1,006,586,586,586,585K4
23/10/2013-12,81%-0,825,585,585,585,587K3
24/06/20130,00%0,006,406,406,406,406K3
21/06/20130,00%0,006,406,406,406,406K3
20/06/2013--6,406,406,406,406401


*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