papéis
login
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

empresa: merc4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/2020-0,58%-0,0712,0912,1612,0612,89112K36
05/08/20200,83%0,1012,1612,9112,1012,92323K74
04/08/2020-0,08%-0,0112,0612,9112,0612,9116K13
03/08/20200,58%0,0712,0712,0212,0212,9390K36
31/07/2020-0,25%-0,0312,0012,6011,9512,93197K47
30/07/2020-0,33%-0,0412,0312,0711,9512,89336K93
29/07/20200,92%0,1112,0711,9011,9012,94249K115
28/07/2020-0,42%-0,0511,9611,9211,9212,0027K5
27/07/20200,00%0,0012,0112,9412,0012,95123K68
24/07/2020-0,91%-0,1112,0112,0012,0012,012K2
23/07/20200,08%0,0112,1212,4012,0013,00623K138
20/07/2020-3,12%-0,3912,1112,0512,0512,114K3
14/07/2020-3,85%-0,5012,5012,0012,0013,0025K8
13/07/20204,84%0,6013,0013,0013,0013,003K2
10/07/20201,64%0,2012,4012,5012,4012,505K4
09/07/2020-2,40%-0,3012,2012,5012,1512,504K3
08/07/2020-2,34%-0,3012,5012,0012,0012,5228K9
07/07/20200,00%0,0012,8012,3012,3012,804K3
06/07/20200,00%0,0012,8012,8012,8012,801K1
03/07/20201,91%0,2412,8012,5312,4012,808K6
02/07/2020-1,10%-0,1412,5612,7012,5113,0048K20
01/07/2020-2,31%-0,3012,7013,0912,7013,38117K29
30/06/20204,00%0,5013,0012,5012,3013,70201K74
29/06/20206,38%0,7512,5012,0012,0014,15423K201
26/06/2020-0,51%-0,0611,7511,8011,6511,8013K6
25/06/2020-1,83%-0,2211,8112,0011,8112,6023K19
24/06/20201,09%0,1312,0311,7011,4012,50110K46
23/06/2020-24,68%-3,9011,9013,0011,9015,49760K262
22/06/202066,32%6,3015,8010,4010,4017,001M438
19/06/2020-2,06%-0,209,5010,509,5010,50219K41
18/06/2020-3,96%-0,409,7010,109,7010,65192K37
15/06/2020-1,46%-0,1510,1010,5010,1010,503K3
12/06/20203,54%0,3510,259,909,6010,50698K81
10/06/20204,21%0,409,909,949,509,956K4
09/06/20200,00%0,009,509,509,509,509501
08/06/20201,93%0,189,509,509,509,509501
05/06/20200,22%0,029,329,329,329,322K1
04/06/2020-4,62%-0,459,309,809,309,805K4
03/06/20206,67%0,619,759,759,759,753K3
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--13,0515,0013,0015,0024K7


*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


© 2017-2020 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