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
menu


Cotação atual, histórico e gráfico do papel: MKLC34

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
18/09/20243,49%14,62433,01433,01433,01433,014K2
14/08/2024-3,66%-15,91418,39418,39418,39418,3942K1
06/08/2024-2,18%-9,70434,30434,30434,30434,3043K1
17/07/20241,93%8,41444,00444,00444,00444,005K1
12/07/20241,48%6,35435,59435,59435,59435,594K1
11/07/2024-0,06%-0,26429,24429,66429,24429,666K2
25/06/202413,37%50,64429,50400,01400,01429,503K8
22/04/20240,19%0,72378,86378,86378,86378,865K1
27/03/20247,12%25,14378,14378,14378,14378,147561
03/01/20242,92%10,00353,00353,00353,00353,00212K5
28/12/2023-2,50%-8,80343,00343,00343,00343,0034K1
14/12/2023-0,14%-0,50351,80351,80351,80351,80246K34
21/11/2023-5,26%-19,55352,30353,39351,93355,5155K18
15/08/202310,14%34,23371,85373,00371,85373,0047K4
20/07/2023-0,10%-0,34337,62337,62337,62337,622K1
22/05/2023-2,32%-8,04337,96340,00337,96340,0043K5
17/02/2023-2,69%-9,55346,00343,75343,75346,00172K20
31/01/2023-0,68%-2,45355,55357,45355,55357,4568K2
30/01/20230,75%2,68358,00358,00358,00358,0011K1
25/01/2023-1,34%-4,82355,32355,32355,32355,321K1
23/01/2023-0,73%-2,66360,14360,14360,14360,144K1
17/01/20231,20%4,30362,80362,80362,80362,806K1
09/01/2023-1,28%-4,66358,50358,50358,50358,507171
06/01/20237,68%25,90363,16363,16363,16363,163631
23/12/20220,29%0,99337,26337,26337,26337,266K1
19/12/2022-2,20%-7,55336,27336,27336,27336,274K1
01/12/2022-0,12%-0,43343,82343,82343,82343,823431
25/11/20220,25%0,85344,25344,25344,25344,256881
11/11/202212,23%37,43343,40339,29339,29343,409K7
19/10/2022-1,10%-3,41305,97305,97305,97305,973K1
01/09/2022-1,19%-3,72309,38309,38309,38309,3843K1
11/08/20222,73%8,31313,10313,10313,10313,1023K1
05/08/2022-9,56%-32,21304,79309,00304,79309,003K4
30/06/20222,22%7,33337,00337,00337,00337,003371
15/06/2022-1,96%-6,60329,67329,67329,67329,673291
14/06/2022-0,81%-2,73336,27336,27336,27336,274K1
08/06/2022-1,22%-4,20339,00339,00339,00339,009K1
07/06/20224,00%13,20343,20343,20343,20343,201K1
06/06/20220,00%0,00330,00330,00330,00330,0046K1
03/06/20220,00%0,00330,00330,00330,00330,007K1
02/06/20220,00%0,00330,00330,00330,00330,003K1
01/06/20220,49%1,61330,00330,00330,00330,0033K1
31/05/2022-0,60%-1,97328,39328,39328,39328,391K1
30/05/20220,21%0,69330,36333,63330,36333,6366K2
27/05/20222,76%8,87329,67329,67329,67329,672K1
20/05/2022-2,73%-9,00320,80320,80320,80320,803K1
19/05/2022-2,86%-9,70329,80329,80329,80329,803K1
18/05/20220,56%1,88339,50339,50339,50339,5034K1
16/05/20221,69%5,62337,62337,00337,00337,6217K2
11/05/20220,61%2,00332,00332,00332,00335,0037K6
10/05/2022-1,26%-4,22330,00330,00330,00330,0010K1
09/05/20220,07%0,22334,22334,22334,22334,2280K2
06/05/2022-0,15%-0,50334,00334,00334,00334,003K1
04/05/2022-4,70%-16,50334,50334,50334,50334,503341
25/04/20221,81%6,25351,00351,00351,00351,003511
20/04/2022-2,20%-7,75344,75352,50344,75352,502K3
08/04/20221,30%4,51352,50352,50352,50352,501K1
01/04/2022-1,42%-5,01347,99353,00347,99353,0021K2
15/03/20228,58%27,88353,00352,01352,01354,305K3
02/03/20222,56%8,12325,12325,12325,12325,1216K1
22/02/2022-3,35%-11,00317,00317,00317,00318,728K3
11/02/20220,59%1,92328,00328,00328,00328,001K1
26/01/20220,43%1,38326,08326,08326,08326,0833K1
25/01/2022-8,24%-29,15324,70326,73324,70326,7313K2
18/01/20221,58%5,50353,85353,85353,85353,854K1
12/01/2022-1,16%-4,10348,35348,35348,35348,354K1
05/01/20221,03%3,61352,45352,45352,45352,454K1
28/12/20212,60%8,84348,84348,84348,84348,8421K1
22/12/2021-1,97%-6,85340,00339,01339,01343,0386K9
08/12/20210,71%2,45346,85348,49346,85350,4012K3
19/11/2021-1,60%-5,60344,40349,30344,40349,3028K2
16/11/2021-0,79%-2,80350,00354,20350,00354,206K2
12/11/2021-1,29%-4,60352,80352,80352,80352,8018K1
10/11/2021-0,22%-0,80357,40357,40357,40357,4018K1
09/11/2021-1,62%-5,90358,20357,84357,12358,2074K5
08/11/2021-1,22%-4,50364,10368,00364,10368,0016K3
04/11/20210,71%2,60368,60368,60368,60368,605K2
03/11/2021-1,08%-4,00366,00366,00366,00366,003K1
26/10/2021-1,46%-5,50370,00371,50370,00371,509K3
22/10/20215,33%19,00375,50375,50375,50375,507511
18/10/2021-0,43%-1,55356,50358,50356,50358,508K2
14/10/20212,97%10,34358,05358,05358,05358,054K1
07/10/20213,00%10,12347,71347,71347,71347,713K1
05/10/20211,63%5,43337,59337,59337,59337,593K1
04/10/20213,48%11,16332,16332,16332,16332,167K1
01/10/2021-1,47%-4,80321,00321,00321,00321,0064K2
29/09/2021-1,04%-3,44325,80325,80325,80325,803K1
27/09/20210,52%1,69329,24329,34329,24329,34105K2
24/09/20210,85%2,75327,55325,00325,00327,5546K3
23/09/20211,70%5,44324,80325,62324,80325,6255K6
15/09/2021-3,07%-10,10319,36319,36319,36319,3664K1
09/09/20210,60%1,96329,46329,46329,46329,461K1
02/09/2021-1,08%-3,56327,50327,50327,50327,5020K1
27/08/2021-0,20%-0,68331,06331,06331,06331,063311
24/08/2021-2,68%-9,15331,74340,00331,74340,0034K3
18/08/20212,41%8,02340,89340,56340,56340,892K2
17/08/2021-0,99%-3,33332,87332,87332,87332,876K1
16/08/20210,96%3,20336,20333,00333,00336,2032K4
11/08/20210,76%2,50333,00333,00333,00333,005K1
10/08/20214,59%14,50330,50329,60329,60330,5075K3
05/08/2021-0,85%-2,70316,00314,30314,30316,0026K3
04/08/20210,79%2,50318,70313,60313,60320,0057K3
03/08/20211,29%4,03316,20316,20316,20316,2063K1
02/08/20210,59%1,82312,17312,17312,17312,172K1
30/07/20211,55%4,75310,35310,62310,35310,62102K2
29/07/2021-0,62%-1,90305,60305,60305,60305,6012K1
28/07/2021-2,25%-7,07307,50307,50307,50307,50101K3
26/07/2021-1,48%-4,73314,57314,57314,57314,573141
23/07/20214,01%12,30319,30319,52319,30319,52152K14
15/07/20214,81%14,08307,00307,00307,00307,005K1
29/06/20210,88%2,55292,92292,92292,92292,9269K1
25/06/20211,03%2,96290,37290,37290,37290,3791K1
24/06/2021-3,03%-8,99287,41287,41287,41287,41158K1
22/06/2021-1,04%-3,10296,40295,50295,50296,403K2
21/06/20210,17%0,50299,50299,50299,50299,5010K1
17/06/2021-0,33%-1,00299,00301,30299,00301,30156K3
16/06/2021-1,48%-4,52300,00300,00300,00300,004K2
15/06/2021-0,48%-1,48304,52304,52304,52304,52158K1
14/06/2021-0,42%-1,30306,00306,00306,00306,0010K1
10/06/20210,91%2,78307,30307,30307,30307,302K1
09/06/2021-0,28%-0,85304,52304,52304,52304,52440K1
08/06/20210,35%1,07305,37305,37305,37305,37243K1
07/06/2021-1,45%-4,48304,30305,06304,30305,06245K3
04/06/2021-0,73%-2,27308,78308,78308,78308,78244K1
02/06/2021-1,33%-4,18311,05311,05311,05311,05244K1
01/06/2021-1,35%-4,32315,23315,23315,23315,23245K1
27/05/2021-0,41%-1,31319,55319,55319,55319,55245K1
26/05/2021-1,19%-3,86320,86322,88320,86322,88245K2
25/05/2021-0,61%-1,98324,72323,07323,07324,72256K2
24/05/20210,06%0,20326,70326,70326,70326,70245K1
20/05/20211,71%5,50326,50326,50326,50326,50251K1
19/05/20210,55%1,75321,00321,00321,00321,001K1
18/05/2021-1,24%-4,00319,25319,25319,25319,25280K1
14/05/2021--323,25323,25323,25323,25244K1


*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. (v4.2.8)
www.ibovx.com.br


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