ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: MERC4

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
29/05/2020-4,79%-0,469,149,759,109,754K4
28/05/20200,00%0,009,609,609,609,603K1
27/05/20205,96%0,549,609,119,119,604K2
20/05/2020-0,44%-0,049,069,069,069,069061
19/05/20200,00%0,009,109,109,109,113K3
14/05/20200,00%0,009,109,109,109,104K3
12/05/20200,00%0,009,109,109,109,7528K27
11/05/2020-0,11%-0,019,109,109,109,108K4
08/05/2020-0,98%-0,099,119,119,119,119111
07/05/20200,00%0,009,209,209,209,206K3
05/05/2020-0,11%-0,019,209,239,209,237K5
04/05/2020-1,07%-0,109,219,219,219,223K3
29/04/2020-0,64%-0,069,319,409,319,404K4
28/04/20201,74%0,169,379,759,329,7558K24
27/04/20200,11%0,019,219,309,219,9544K23
24/04/2020-1,39%-0,139,209,319,209,80827K73
23/04/2020-0,32%-0,039,339,379,309,80176K51
22/04/2020-0,43%-0,049,369,409,339,93275K59
20/04/2020-1,05%-0,109,409,489,409,9078K24
17/04/20201,60%0,159,509,359,329,5016K5
16/04/2020-1,06%-0,109,359,359,359,359351
15/04/20200,00%0,009,459,459,459,459451
14/04/20201,07%0,109,459,509,459,504K2
13/04/2020-0,53%-0,059,359,359,359,359351
09/04/2020-1,05%-0,109,409,759,409,754K4
08/04/20200,00%0,009,509,509,509,505K2
07/04/20200,00%0,009,509,519,509,516K2
06/04/20202,04%0,199,509,509,509,505K3
03/04/2020-0,43%-0,049,319,319,309,317K5
02/04/20200,00%0,009,359,359,359,357K2
01/04/2020-3,61%-0,359,359,509,359,5019K8
27/03/20201,04%0,109,709,519,519,7525K9
26/03/2020-5,88%-0,609,609,809,609,8234K18
25/03/2020-2,86%-0,3010,2010,519,5110,80139K47
24/03/2020-8,70%-1,0010,5012,5010,5012,50258K102
23/03/2020-22,45%-3,3311,5014,5011,2014,80467K151
20/03/2020-1,85%-0,2814,8315,0912,1615,09650K124
19/03/2020-2,07%-0,3215,1115,6911,8215,80678K121
18/03/202018,69%2,4315,4312,1011,1316,50536K100
17/03/2020-13,39%-2,0113,0015,0112,2017,00525K107
16/03/20207,21%1,0115,0112,9012,0016,45352K51
13/03/202021,85%2,5114,0011,2011,0215,00206K44
12/03/20209,43%0,9911,4910,0010,0011,4951K10
05/03/2020-5,23%-0,5810,5011,0010,5011,0088K11
04/03/2020-3,74%-0,4311,0811,0910,5011,0956K13
03/03/20200,09%0,0111,5111,5111,5011,5261K23
02/03/20202,68%0,3011,5011,9511,5011,9515K12
28/02/2020-0,71%-0,0811,2011,2511,0011,2514K8
26/02/2020-8,14%-1,0011,2811,9911,2812,0020K6
21/02/202011,64%1,2812,2812,2712,2712,284K3
20/02/2020-0,90%-0,1011,0011,0011,0011,001K1
19/02/2020-0,27%-0,0311,1011,1011,1011,1524K11
18/02/2020-0,62%-0,0711,1311,2011,1311,202K2
17/02/2020-6,74%-0,8111,2011,5111,2011,8037K14
14/02/2020-0,08%-0,0112,0112,0212,0112,025K2
13/02/2020-7,54%-0,9812,0212,0212,0212,021K1
11/02/20208,15%0,9813,0013,0013,0013,001K1
10/02/2020-0,66%-0,0812,0212,0212,0212,021K1
07/02/2020-0,25%-0,0312,1012,5012,1012,505K4
06/02/20200,00%0,0012,1312,1312,1312,131K1
04/02/20200,17%0,0212,1312,1312,1312,132K2
03/02/2020-3,12%-0,3912,1112,5012,1112,5015K5
31/01/2020-21,88%-3,5012,5016,0012,5016,0082K22
30/01/202032,01%3,8816,0013,0013,0016,0024K9
29/01/20200,00%0,0012,1212,1012,1012,122K2
28/01/2020-6,77%-0,8812,1212,5011,5012,5023K9
27/01/20208,24%0,9913,0012,8812,5015,0073K37
23/01/20200,08%0,0112,0112,9912,0112,999K5
22/01/20200,00%0,0012,0012,0212,0012,024K3
21/01/2020-3,92%-0,4912,0012,0012,0012,004K3
20/01/20200,00%0,0012,4912,4912,4912,5050K7
13/01/20200,08%0,0112,4912,4912,4912,491K1
10/01/2020-0,08%-0,0112,4812,4812,4812,482K2
09/01/2020-0,08%-0,0112,4912,4912,4912,491K1
02/01/2020-10,07%-1,4012,5012,4912,4612,5010K4
16/12/201915,83%1,9013,9011,9611,9613,958K6
13/12/2019-7,62%-0,9912,0013,9512,0013,954K3
10/12/2019-0,08%-0,0112,9912,9912,9912,991K1
09/12/20196,82%0,8313,0012,1612,1613,004K3
06/12/2019-0,25%-0,0312,1712,1712,1712,171K1
04/12/20198,83%0,9912,2011,0311,0312,206K5
03/12/2019-13,77%-1,7911,2111,3111,2111,4518K7
02/12/20195,69%0,7013,0011,0311,0313,006K5
29/11/2019-5,31%-0,6912,3013,0011,0013,0012K10
28/11/201958,41%4,7912,999,019,0113,0022K19
26/11/2019-32,51%-3,958,208,208,208,208201
18/11/2019-2,80%-0,3512,1512,1512,1512,151K1
12/11/20190,00%0,0012,5012,5012,5012,502K1
08/11/20190,00%0,0012,5012,5012,5012,5016K2
05/11/20190,00%0,0012,5012,5012,5012,508K4
04/11/2019-3,99%-0,5212,5013,0212,5013,024K2
31/10/20190,00%0,0013,0213,0213,0213,023K2
29/10/2019-0,61%-0,0813,0213,0713,0213,073K2
25/10/20190,38%0,0513,1013,0613,0613,104K2
24/10/2019-20,86%-3,4413,0515,0013,0015,0024K7
21/10/2019-17,55%-3,5116,4916,4916,4916,497K4
14/10/201925,00%4,0020,0016,5116,5120,01269K25
11/10/20196,67%1,0016,0015,0115,0020,01233K36
10/10/20197,30%1,0215,0025,0014,9927,96154K60
09/10/2019100,00%6,9913,989,319,3113,9828K16
11/06/20190,00%0,006,996,996,996,996991
15/05/2019-0,14%-0,016,996,996,996,993K1
08/05/2019-0,14%-0,017,007,007,007,007001
07/05/2019-6,53%-0,497,017,017,017,017011
18/04/20190,00%0,007,507,507,507,502K1
16/04/20190,00%0,007,507,507,507,5021K2
03/04/20190,00%0,007,507,507,507,507501
02/04/2019-1,32%-0,107,507,507,507,507501
29/03/20191,33%0,107,607,607,607,608K3
28/03/20195,63%0,407,507,507,507,507501
27/03/20190,42%0,037,107,107,107,107101
26/03/20191,00%0,077,077,077,077,077071
14/03/20190,00%0,007,007,007,007,007001
08/02/2019-1,96%-0,147,007,007,007,004K1
05/02/20190,00%0,007,147,147,147,147141
04/02/2019-0,14%-0,017,147,007,007,141K2
01/02/20192,44%0,177,157,157,157,1514K1
23/01/20190,00%0,006,986,586,586,981K2
15/01/20190,00%0,006,987,006,987,009K3
14/01/2019-0,29%-0,026,987,006,527,008K3
07/01/2019-1,96%-0,147,007,007,007,002K3
03/12/20180,00%0,007,147,147,147,147141
29/11/2018-0,14%-0,017,147,147,147,147141
27/11/20182,88%0,207,157,007,007,151K2
26/11/2018-0,43%-0,036,956,956,956,956951
09/11/20180,43%0,036,986,986,986,986981
25/10/2018-0,71%-0,056,956,956,956,956951
08/10/20180,29%0,027,007,007,007,0021K5
06/09/20180,00%0,006,986,986,986,981K2
28/08/20180,00%0,006,986,986,986,987K2
22/08/20180,00%0,006,986,986,986,989K3
17/08/20180,00%0,006,986,986,986,986K2
13/08/20180,00%0,006,986,986,986,986981
24/07/2018--6,986,986,986,986981


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br