Cotação atual, histórico e gráfico do papel: MMMC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MMMC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-0,30%	-0,67	221,38	221,55	219,91	222,26	16K	28
22/01/2025	0,73%	1,61	222,05	221,75	219,65	224,01	107K	37
21/01/2025	3,25%	6,93	220,44	220,00	219,03	225,00	133K	61
20/01/2025	-0,25%	-0,54	213,51	214,00	212,25	214,69	7K	15
17/01/2025	1,75%	3,69	214,05	210,90	210,90	214,10	202K	31
16/01/2025	1,80%	3,71	210,36	206,90	205,56	210,37	82K	26
15/01/2025	-0,26%	-0,54	206,65	207,82	206,65	209,03	18K	22

14/01/2025	1,39%	2,85	207,19	201,01	201,01	208,10	223K	61
13/01/2025	2,59%	5,15	204,34	200,00	198,17	204,34	54K	50
10/01/2025	3,74%	7,19	199,19	200,44	199,19	204,68	227K	36
09/01/2025	-5,86%	-11,96	192,00	206,00	192,00	206,00	134K	43
08/01/2025	1,50%	3,02	203,96	202,91	200,71	205,37	33K	26
07/01/2025	0,87%	1,74	200,94	195,00	195,00	202,99	381K	37
06/01/2025	-0,98%	-1,97	199,20	200,10	198,55	200,35	152K	35
03/01/2025	0,91%	1,82	201,17	199,35	198,90	201,94	169K	39
02/01/2025	-0,61%	-1,23	199,35	197,50	197,00	203,50	360K	73
30/12/2024	-0,29%	-0,58	200,58	201,16	197,82	201,61	216K	35
27/12/2024	-0,52%	-1,06	201,16	202,64	201,05	203,23	40K	28
26/12/2024	1,67%	3,33	202,22	198,55	198,55	202,22	44K	26
23/12/2024	1,37%	2,69	198,89	196,20	196,20	199,89	30K	50
20/12/2024	0,05%	0,09	196,20	193,00	191,49	198,25	351K	40
19/12/2024	-0,74%	-1,46	196,11	197,00	193,00	197,00	42K	19
18/12/2024	0,98%	1,92	197,57	193,00	193,00	200,40	68K	44
17/12/2024	-1,25%	-2,48	195,65	198,36	195,20	199,00	53K	28
16/12/2024	-0,43%	-0,86	198,13	196,04	195,50	198,13	41K	28
13/12/2024	1,63%	3,19	198,99	197,76	194,60	198,99	40K	21
12/12/2024	0,81%	1,58	195,80	192,24	191,16	195,97	91K	27
11/12/2024	-1,56%	-3,07	194,22	195,78	193,96	196,57	26K	34
10/12/2024	-1,15%	-2,29	197,29	199,58	193,35	199,58	413K	47
09/12/2024	-0,93%	-1,87	199,58	201,19	199,58	202,54	73K	24
06/12/2024	0,80%	1,60	201,45	201,85	199,56	201,85	148K	29
05/12/2024	-1,05%	-2,12	199,85	195,66	194,42	202,38	264K	45
04/12/2024	0,98%	1,97	201,97	200,00	195,00	201,97	313K	129
03/12/2024	-1,47%	-2,99	200,00	202,99	198,44	202,99	114K	47
02/12/2024	1,49%	2,98	202,99	200,02	200,02	203,11	290K	57
29/11/2024	1,22%	2,41	200,01	198,64	198,36	203,03	231K	73
28/11/2024	0,01%	0,02	197,60	199,00	195,50	200,00	39K	22
27/11/2024	1,85%	3,58	197,58	190,12	190,12	197,58	231K	29
26/11/2024	3,35%	6,28	194,00	189,60	188,30	194,00	84K	25
25/11/2024	0,51%	0,95	187,72	187,51	185,74	187,72	30K	21
22/11/2024	0,25%	0,46	186,77	186,31	183,98	186,77	10K	15
21/11/2024	0,99%	1,82	186,31	184,49	184,15	186,66	129K	31
19/11/2024	-1,25%	-2,33	184,49	186,38	184,49	186,38	123K	23
18/11/2024	-2,59%	-4,97	186,82	190,00	185,21	190,00	8K	13
14/11/2024	1,20%	2,27	191,79	190,97	190,01	192,34	21K	22
13/11/2024	1,47%	2,75	189,52	193,00	189,23	193,00	170K	20
12/11/2024	-2,63%	-5,05	186,77	191,82	185,86	195,17	14K	17
11/11/2024	0,06%	0,11	191,82	191,72	191,72	196,38	53K	33
08/11/2024	1,60%	3,01	191,71	188,70	186,68	195,12	123K	61
07/11/2024	-0,83%	-1,57	188,70	192,00	187,91	192,00	456K	33
06/11/2024	1,21%	2,28	190,27	188,00	186,72	190,27	334K	53
05/11/2024	2,73%	4,99	187,99	182,98	181,45	187,99	102K	24
04/11/2024	-2,12%	-3,96	183,00	185,00	181,83	185,82	127K	33
01/11/2024	0,65%	1,21	186,96	187,61	185,33	187,61	20K	18
31/10/2024	0,79%	1,46	185,75	183,96	183,96	186,52	170K	22
30/10/2024	-1,43%	-2,67	184,29	187,53	184,10	187,66	166K	41
29/10/2024	-0,55%	-1,03	186,96	188,99	184,01	188,99	32K	26
28/10/2024	5,03%	9,01	187,99	179,51	177,50	187,99	977K	51
25/10/2024	-0,27%	-0,48	178,98	181,10	178,20	181,44	38K	29
24/10/2024	-2,12%	-3,89	179,46	183,24	179,10	183,78	261K	28
23/10/2024	-3,02%	-5,70	183,35	189,05	180,10	189,05	1M	70
22/10/2024	-1,29%	-2,48	189,05	201,50	186,86	201,50	2M	145
21/10/2024	-0,45%	-0,86	191,53	190,58	190,55	193,94	3M	39
18/10/2024	-2,91%	-5,77	192,39	192,28	190,57	192,39	349K	47
17/10/2024	2,14%	4,16	198,16	194,00	191,71	198,16	51K	23
16/10/2024	0,40%	0,77	194,00	190,57	190,57	194,00	52K	23
15/10/2024	2,21%	4,18	193,23	189,80	189,80	193,23	1M	43
14/10/2024	-0,49%	-0,94	189,05	189,99	188,10	189,99	109K	33
11/10/2024	1,73%	3,23	189,99	188,63	186,69	189,99	94K	21
10/10/2024	-0,77%	-1,44	186,76	188,29	186,00	188,29	171K	21
09/10/2024	1,39%	2,58	188,20	187,88	186,55	189,00	144K	43
08/10/2024	1,00%	1,84	185,62	183,82	183,82	185,64	39K	19
07/10/2024	0,27%	0,50	183,78	183,89	183,28	185,58	30K	20
04/10/2024	0,00%	0,00	183,28	183,78	183,28	184,32	34K	13
03/10/2024	-0,81%	-1,50	183,28	184,78	183,28	185,60	45K	35
02/10/2024	-0,96%	-1,80	184,78	186,58	184,78	186,58	246K	16
01/10/2024	0,15%	0,28	186,58	186,30	185,06	186,79	79K	23
30/09/2024	-0,05%	-0,09	186,30	185,91	185,38	187,03	1M	24
27/09/2024	-1,54%	-2,91	186,39	189,30	186,38	190,52	1M	31
26/09/2024	0,98%	1,84	189,30	187,43	187,43	190,20	348K	32
25/09/2024	0,29%	0,55	187,46	188,29	186,95	188,29	34K	15
24/09/2024	-0,29%	-0,54	186,91	189,33	185,72	189,33	44K	27
23/09/2024	1,05%	1,95	187,45	185,60	185,60	188,53	116K	26
20/09/2024	1,90%	3,45	185,50	183,88	182,61	185,51	118K	16
19/09/2024	0,02%	0,03	182,05	181,17	181,17	183,00	160K	13
18/09/2024	-0,42%	-0,76	182,02	183,13	180,71	183,13	208K	17
17/09/2024	-1,36%	-2,52	182,78	185,31	182,22	185,31	33K	15
16/09/2024	0,17%	0,31	185,30	184,99	184,56	185,58	294K	28
13/09/2024	0,33%	0,60	184,99	183,76	183,43	184,99	32K	20
12/09/2024	0,59%	1,09	184,39	184,99	184,14	185,46	93K	17
11/09/2024	-0,04%	-0,08	183,30	182,10	180,51	183,44	30K	17
10/09/2024	3,72%	6,57	183,38	176,80	176,80	183,55	507K	28
09/09/2024	0,01%	0,01	176,81	184,98	176,81	184,98	33K	32
06/09/2024	-3,22%	-5,88	176,80	182,83	176,80	182,83	347K	36
05/09/2024	-1,66%	-3,09	182,68	187,63	182,68	187,63	71K	90
04/09/2024	0,96%	1,77	185,77	182,54	182,54	186,93	236K	234
03/09/2024	-3,76%	-7,18	184,00	187,35	183,80	187,40	211K	216
02/09/2024	0,75%	1,42	191,18	189,98	179,43	199,06	611K	119
30/08/2024	1,98%	3,69	189,76	186,07	186,07	189,76	117K	35
29/08/2024	1,67%	3,06	186,07	184,85	184,41	187,69	127K	26
28/08/2024	1,30%	2,34	183,01	182,48	180,75	183,28	229K	26
27/08/2024	0,69%	1,24	180,67	181,15	179,71	181,44	202K	21
26/08/2024	0,65%	1,16	179,43	179,99	178,40	180,44	79K	27
23/08/2024	-0,56%	-1,01	178,27	178,85	177,10	179,50	70K	18
22/08/2024	0,82%	1,45	179,28	175,00	170,00	179,80	306K	28
21/08/2024	1,86%	3,25	177,83	174,58	174,58	178,93	37K	16
20/08/2024	1,49%	2,57	174,58	172,68	172,68	175,10	51K	20
19/08/2024	-1,26%	-2,19	172,01	174,20	171,31	174,20	41K	43
16/08/2024	0,23%	0,40	174,20	174,19	172,78	174,20	24K	23
15/08/2024	1,00%	1,72	173,80	173,52	172,85	173,80	59K	15
14/08/2024	0,93%	1,58	172,08	170,50	170,28	173,02	66K	25
13/08/2024	0,43%	0,73	170,50	171,47	168,68	171,47	49K	29
12/08/2024	-1,01%	-1,74	169,77	169,00	166,98	170,28	42K	67
09/08/2024	-1,32%	-2,29	171,51	173,79	170,17	173,79	100K	24
08/08/2024	0,02%	0,03	173,80	173,74	173,50	175,37	75K	19
07/08/2024	-1,61%	-2,84	173,77	175,13	173,15	176,61	106K	40
06/08/2024	-1,05%	-1,88	176,61	179,75	174,79	179,75	145K	38
05/08/2024	-0,15%	-0,26	178,49	172,00	172,00	178,93	763K	83
02/08/2024	-1,58%	-2,87	178,75	177,98	177,98	181,71	134K	19
01/08/2024	0,43%	0,77	181,62	180,85	176,99	181,62	75K	57
31/07/2024	1,13%	2,02	180,85	178,83	177,46	181,08	153K	35
30/07/2024	2,48%	4,32	178,83	176,04	176,00	179,41	175K	45
29/07/2024	-3,10%	-5,58	174,51	176,48	174,51	179,74	602K	98
26/07/2024	23,01%	33,69	180,09	155,00	154,62	180,09	1M	192
25/07/2024	0,08%	0,12	146,40	143,81	143,81	147,55	131K	37
24/07/2024	-0,39%	-0,57	146,28	146,84	146,08	148,18	75K	28
23/07/2024	0,51%	0,75	146,85	146,10	145,49	146,85	125K	98
22/07/2024	0,25%	0,36	146,10	145,50	142,40	146,10	59K	48
19/07/2024	0,54%	0,78	145,74	144,00	144,00	145,74	30K	19
18/07/2024	0,93%	1,34	144,96	143,79	143,79	146,20	217K	95
17/07/2024	2,41%	3,38	143,62	140,58	140,38	143,65	63K	19
16/07/2024	0,15%	0,21	140,24	140,02	137,35	140,51	52K	49
15/07/2024	-2,75%	-3,96	140,03	143,36	140,00	143,36	105K	37
12/07/2024	-	-	143,99	140,49	140,49	143,99	19K	17

Date,Open,High,Low,Close,Volume
23-Jan-25,221.55,222.26,219.91,221.38,16331
22-Jan-25,221.75,224.01,219.65,222.05,106675
21-Jan-25,220.00,225.00,219.03,220.44,133292
20-Jan-25,214.00,214.69,212.25,213.51,7038
17-Jan-25,210.90,214.10,210.90,214.05,202249
16-Jan-25,206.90,210.37,205.56,210.36,82145
15-Jan-25,207.82,209.03,206.65,206.65,17917
14-Jan-25,201.01,208.10,201.01,207.19,223126
13-Jan-25,200.00,204.34,198.17,204.34,54079
10-Jan-25,200.44,204.68,199.19,199.19,227287
09-Jan-25,206.00,206.00,192.00,192.00,133669
08-Jan-25,202.91,205.37,200.71,203.96,32677
07-Jan-25,195.00,202.99,195.00,200.94,381137
06-Jan-25,200.10,200.35,198.55,199.20,152106
03-Jan-25,199.35,201.94,198.90,201.17,168835
02-Jan-25,197.50,203.50,197.00,199.35,359641
30-Dec-24,201.16,201.61,197.82,200.58,216009
27-Dec-24,202.64,203.23,201.05,201.16,39858
26-Dec-24,198.55,202.22,198.55,202.22,44080
23-Dec-24,196.20,199.89,196.20,198.89,30190
20-Dec-24,193.00,198.25,191.49,196.20,350512
19-Dec-24,197.00,197.00,193.00,196.11,42403
18-Dec-24,193.00,200.40,193.00,197.57,68394
17-Dec-24,198.36,199.00,195.20,195.65,53120
16-Dec-24,196.04,198.13,195.50,198.13,41103
13-Dec-24,197.76,198.99,194.60,198.99,39913
12-Dec-24,192.24,195.97,191.16,195.80,91311
11-Dec-24,195.78,196.57,193.96,194.22,26400
10-Dec-24,199.58,199.58,193.35,197.29,412717
09-Dec-24,201.19,202.54,199.58,199.58,73378
06-Dec-24,201.85,201.85,199.56,201.45,148101
05-Dec-24,195.66,202.38,194.42,199.85,263683
04-Dec-24,200.00,201.97,195.00,201.97,313290
03-Dec-24,202.99,202.99,198.44,200.00,113721
02-Dec-24,200.02,203.11,200.02,202.99,289509
29-Nov-24,198.64,203.03,198.36,200.01,231415
28-Nov-24,199.00,200.00,195.50,197.60,38829
27-Nov-24,190.12,197.58,190.12,197.58,230975
26-Nov-24,189.60,194.00,188.30,194.00,84372
25-Nov-24,187.51,187.72,185.74,187.72,30464
22-Nov-24,186.31,186.77,183.98,186.77,9635
21-Nov-24,184.49,186.66,184.15,186.31,128588
19-Nov-24,186.38,186.38,184.49,184.49,122593
18-Nov-24,190.00,190.00,185.21,186.82,8392
14-Nov-24,190.97,192.34,190.01,191.79,20819
13-Nov-24,193.00,193.00,189.23,189.52,169608
12-Nov-24,191.82,195.17,185.86,186.77,13973
11-Nov-24,191.72,196.38,191.72,191.82,53446
08-Nov-24,188.70,195.12,186.68,191.71,122987
07-Nov-24,192.00,192.00,187.91,188.70,455677
06-Nov-24,188.00,190.27,186.72,190.27,333867
05-Nov-24,182.98,187.99,181.45,187.99,101965
04-Nov-24,185.00,185.82,181.83,183.00,127011
01-Nov-24,187.61,187.61,185.33,186.96,20320
31-Oct-24,183.96,186.52,183.96,185.75,170446
30-Oct-24,187.53,187.66,184.10,184.29,166172
29-Oct-24,188.99,188.99,184.01,186.96,31525
28-Oct-24,179.51,187.99,177.50,187.99,976689
25-Oct-24,181.10,181.44,178.20,178.98,38242
24-Oct-24,183.24,183.78,179.10,179.46,261156
23-Oct-24,189.05,189.05,180.10,183.35,1014609
22-Oct-24,201.50,201.50,186.86,189.05,1710222
21-Oct-24,190.58,193.94,190.55,191.53,2557939
18-Oct-24,192.28,192.39,190.57,192.39,349315
17-Oct-24,194.00,198.16,191.71,198.16,50563
16-Oct-24,190.57,194.00,190.57,194.00,52192
15-Oct-24,189.80,193.23,189.80,193.23,1008825
14-Oct-24,189.99,189.99,188.10,189.05,108970
11-Oct-24,188.63,189.99,186.69,189.99,94196
10-Oct-24,188.29,188.29,186.00,186.76,170969
09-Oct-24,187.88,189.00,186.55,188.20,144197
08-Oct-24,183.82,185.64,183.82,185.62,38905
07-Oct-24,183.89,185.58,183.28,183.78,30053
04-Oct-24,183.78,184.32,183.28,183.28,34340
03-Oct-24,184.78,185.60,183.28,183.28,44783
02-Oct-24,186.58,186.58,184.78,184.78,246323
01-Oct-24,186.30,186.79,185.06,186.58,78773
30-Sep-24,185.91,187.03,185.38,186.30,1354936
27-Sep-24,189.30,190.52,186.38,186.39,1118420
26-Sep-24,187.43,190.20,187.43,189.30,348426
25-Sep-24,188.29,188.29,186.95,187.46,34498
24-Sep-24,189.33,189.33,185.72,186.91,43677
23-Sep-24,185.60,188.53,185.60,187.45,115514
20-Sep-24,183.88,185.51,182.61,185.50,118051
19-Sep-24,181.17,183.00,181.17,182.05,160029
18-Sep-24,183.13,183.13,180.71,182.02,208372
17-Sep-24,185.31,185.31,182.22,182.78,32984
16-Sep-24,184.99,185.58,184.56,185.30,294244
13-Sep-24,183.76,184.99,183.43,184.99,32167
12-Sep-24,184.99,185.46,184.14,184.39,93445
11-Sep-24,182.10,183.44,180.51,183.30,29506
10-Sep-24,176.80,183.55,176.80,183.38,506866
09-Sep-24,184.98,184.98,176.81,176.81,33396
06-Sep-24,182.83,182.83,176.80,176.80,346862
05-Sep-24,187.63,187.63,182.68,182.68,70601
04-Sep-24,182.54,186.93,182.54,185.77,236479
03-Sep-24,187.35,187.40,183.80,184.00,211047
02-Sep-24,189.98,199.06,179.43,191.18,611249
30-Aug-24,186.07,189.76,186.07,189.76,116622
29-Aug-24,184.85,187.69,184.41,186.07,127422
28-Aug-24,182.48,183.28,180.75,183.01,228592
27-Aug-24,181.15,181.44,179.71,180.67,202058
26-Aug-24,179.99,180.44,178.40,179.43,78708
23-Aug-24,178.85,179.50,177.10,178.27,69792
22-Aug-24,175.00,179.80,170.00,179.28,306123
21-Aug-24,174.58,178.93,174.58,177.83,37018
20-Aug-24,172.68,175.10,172.68,174.58,51161
19-Aug-24,174.20,174.20,171.31,172.01,41140
16-Aug-24,174.19,174.20,172.78,174.20,23556
15-Aug-24,173.52,173.80,172.85,173.80,58664
14-Aug-24,170.50,173.02,170.28,172.08,66141
13-Aug-24,171.47,171.47,168.68,170.50,49295
12-Aug-24,169.00,170.28,166.98,169.77,42317
09-Aug-24,173.79,173.79,170.17,171.51,100393
08-Aug-24,173.74,175.37,173.50,173.80,75255
07-Aug-24,175.13,176.61,173.15,173.77,106145
06-Aug-24,179.75,179.75,174.79,176.61,145136
05-Aug-24,172.00,178.93,172.00,178.49,763037
02-Aug-24,177.98,181.71,177.98,178.75,134278
01-Aug-24,180.85,181.62,176.99,181.62,75181
31-Jul-24,178.83,181.08,177.46,180.85,153370
30-Jul-24,176.04,179.41,176.00,178.83,174738
29-Jul-24,176.48,179.74,174.51,174.51,602366
26-Jul-24,155.00,180.09,154.62,180.09,1069331
25-Jul-24,143.81,147.55,143.81,146.40,131392
24-Jul-24,146.84,148.18,146.08,146.28,74887
23-Jul-24,146.10,146.85,145.49,146.85,124803
22-Jul-24,145.50,146.10,142.40,146.10,58560
19-Jul-24,144.00,145.74,144.00,145.74,30102
18-Jul-24,143.79,146.20,143.79,144.96,216808
17-Jul-24,140.58,143.65,140.38,143.62,63332
16-Jul-24,140.02,140.51,137.35,140.24,52308
15-Jul-24,143.36,143.36,140.00,140.03,105209
12-Jul-24,140.49,143.99,140.49,143.99,19247

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MMMC34