papéis
login
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
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
20/06/20130,00%0,006,406,406,406,406401
12/06/20130,00%0,006,406,406,406,406401
25/03/20130,00%0,006,406,406,406,409K4
20/03/20130,00%0,006,406,406,406,406401
28/02/20130,00%0,006,406,406,406,406401
01/02/20130,00%0,006,406,406,406,403K1
31/01/20130,00%0,006,406,406,406,4010K3
21/01/20130,00%0,006,406,406,406,4021K7
09/01/2013-1,54%-0,106,406,406,406,404K2
06/08/20120,00%0,006,506,506,506,5031K3
21/06/20120,00%0,006,506,506,506,5023K2
20/06/2012-10,47%-0,766,506,506,506,5032K2
29/08/20113,71%0,267,267,267,267,267K4
08/08/2011-4,24%-0,317,007,007,007,001K1
05/08/2011-18,78%-1,697,317,317,317,311K2
27/07/20110,00%0,009,009,009,009,002K1
01/07/201120,00%1,509,009,009,009,003K2
21/03/201115,38%1,007,507,507,507,504K2
17/03/20110,00%0,006,506,506,506,505K2
16/03/2011-7,14%-0,506,507,006,507,0017K10
14/03/201134,10%1,787,007,017,007,012K3
11/03/2011-23,91%-1,645,225,235,225,236K5
03/11/20100,00%0,006,866,866,866,862K1
01/11/20100,00%0,006,866,866,866,861K2
25/10/2010-2,00%-0,146,866,866,866,863K3
14/05/20100,00%0,007,007,007,007,001K1
23/03/2010-4,76%-0,357,007,007,007,004K3
13/01/20100,00%0,007,357,357,357,357351
15/12/200910,53%0,707,357,357,357,354K5
14/12/2009-26,11%-2,356,656,316,317,378K9
10/12/200924,83%1,799,007,857,859,003K4
09/12/2009-51,97%-7,807,216,006,007,2118K12
05/01/200942,95%4,5115,0115,0115,0115,0115K1
18/12/2008168,54%6,5910,5010,5010,5010,5032K2
05/12/200868,53%1,593,913,913,913,918K1
25/11/200865,71%0,922,322,322,322,323K1
24/11/2008-99,50%-279,201,401,321,321,403K2
10/07/2003-2,57%-7,40280,60280,60280,60280,603K1
03/12/2002-4,00%-12,00288,00288,00288,00288,006K2
18/04/200230,43%69,99300,00300,00300,00300,0027K2
07/01/2002-17,85%-49,99230,01230,01230,01230,0148K4
07/02/2001-20,00%-70,00280,00280,00280,00280,0050K4
25/04/20000,00%0,00350,00350,00350,00350,0032K1
06/04/20000,00%-0,01350,00350,00350,00350,0024K1
09/02/2000--350,01200,00200,00350,0122K3


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito