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
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	2,39%	3,36	143,99	140,49	140,49	143,99	19K	17
11/07/2024	2,92%	3,99	140,63	136,64	136,42	141,69	37K	25
10/07/2024	0,83%	1,13	136,64	133,17	133,02	136,64	24K	19
09/07/2024	-2,22%	-3,08	135,51	138,87	135,00	138,87	51K	32
08/07/2024	-0,01%	-0,01	138,59	138,38	138,35	140,56	25K	21
05/07/2024	-1,51%	-2,13	138,60	141,02	138,06	141,02	96K	26
04/07/2024	-1,16%	-1,65	140,73	142,67	139,03	142,67	16K	14
03/07/2024	-0,86%	-1,23	142,38	144,30	140,28	144,30	441K	36
02/07/2024	1,01%	1,44	143,61	141,86	141,86	144,40	38K	21
01/07/2024	-0,48%	-0,68	142,17	142,85	140,16	143,77	86K	52
28/06/2024	0,43%	0,61	142,85	143,60	142,24	144,16	60K	28
27/06/2024	1,59%	2,23	142,24	137,20	137,20	144,12	33K	30
26/06/2024	0,44%	0,61	140,01	137,69	137,69	140,27	24K	23
25/06/2024	0,17%	0,24	139,40	138,81	138,32	140,25	48K	25
24/06/2024	0,00%	0,00	139,16	138,30	137,82	139,64	91K	19
21/06/2024	0,06%	0,09	139,16	139,06	137,80	139,72	79K	28
20/06/2024	1,56%	2,13	139,07	136,79	136,08	139,32	155K	42
19/06/2024	0,20%	0,28	136,94	135,85	135,30	140,00	59K	42
18/06/2024	0,12%	0,16	136,66	136,50	136,01	137,14	100K	54
17/06/2024	0,21%	0,28	136,50	135,49	135,49	137,20	114K	25
14/06/2024	0,35%	0,48	136,22	135,66	133,85	136,22	56K	19
13/06/2024	-0,35%	-0,47	135,74	137,15	135,70	138,58	17K	55
12/06/2024	0,26%	0,36	136,21	135,85	135,57	140,31	147K	61
11/06/2024	0,41%	0,55	135,85	135,30	132,70	135,85	117K	118
10/06/2024	0,59%	0,80	135,30	135,00	134,70	136,47	89K	37
07/06/2024	4,01%	5,19	134,50	131,84	130,60	135,00	109K	41
06/06/2024	-1,69%	-2,22	129,31	130,11	129,31	130,38	27K	19
05/06/2024	1,47%	1,91	131,53	129,68	129,68	131,69	1M	992
04/06/2024	-0,49%	-0,64	129,62	130,25	128,98	131,04	49K	50
03/06/2024	-0,18%	-0,24	130,26	131,82	129,43	131,82	77K	25
31/05/2024	3,06%	3,88	130,50	126,63	126,63	130,91	67K	37
29/05/2024	-0,42%	-0,53	126,62	127,53	126,00	127,53	205K	96
28/05/2024	-0,82%	-1,05	127,15	128,20	126,13	128,68	38K	19
27/05/2024	-0,91%	-1,18	128,20	129,64	127,69	130,13	23K	17
24/05/2024	0,36%	0,47	129,38	128,91	127,93	129,38	90K	16
23/05/2024	-1,27%	-1,66	128,91	129,96	127,03	129,96	211K	20
22/05/2024	-0,90%	-1,19	130,57	131,43	130,57	131,76	14K	16
21/05/2024	-1,50%	-2,01	131,76	133,77	131,69	133,77	66K	31
20/05/2024	-0,39%	-0,53	133,77	135,00	133,76	135,00	42K	21
17/05/2024	0,04%	0,05	134,30	134,52	133,99	135,05	58K	28
16/05/2024	3,37%	4,38	134,25	129,90	129,80	134,76	119K	45
15/05/2024	-0,08%	-0,11	129,87	128,03	128,03	130,47	232K	34
14/05/2024	-	-	129,98	128,94	128,00	129,98	106K	39

Date,Open,High,Low,Close,Volume
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
11-Jul-24,136.64,141.69,136.42,140.63,36928
10-Jul-24,133.17,136.64,133.02,136.64,24394
09-Jul-24,138.87,138.87,135.00,135.51,50790
08-Jul-24,138.38,140.56,138.35,138.59,24737
05-Jul-24,141.02,141.02,138.06,138.60,96022
04-Jul-24,142.67,142.67,139.03,140.73,15940
03-Jul-24,144.30,144.30,140.28,142.38,441456
02-Jul-24,141.86,144.40,141.86,143.61,37654
01-Jul-24,142.85,143.77,140.16,142.17,85861
28-Jun-24,143.60,144.16,142.24,142.85,59557
27-Jun-24,137.20,144.12,137.20,142.24,33372
26-Jun-24,137.69,140.27,137.69,140.01,23921
25-Jun-24,138.81,140.25,138.32,139.40,48047
24-Jun-24,138.30,139.64,137.82,139.16,91313
21-Jun-24,139.06,139.72,137.80,139.16,78614
20-Jun-24,136.79,139.32,136.08,139.07,154565
19-Jun-24,135.85,140.00,135.30,136.94,59383
18-Jun-24,136.50,137.14,136.01,136.66,100356
17-Jun-24,135.49,137.20,135.49,136.50,113745
14-Jun-24,135.66,136.22,133.85,136.22,56265
13-Jun-24,137.15,138.58,135.70,135.74,16553
12-Jun-24,135.85,140.31,135.57,136.21,146631
11-Jun-24,135.30,135.85,132.70,135.85,117170
10-Jun-24,135.00,136.47,134.70,135.30,88653
07-Jun-24,131.84,135.00,130.60,134.50,109129
06-Jun-24,130.11,130.38,129.31,129.31,26595
05-Jun-24,129.68,131.69,129.68,131.53,1254033
04-Jun-24,130.25,131.04,128.98,129.62,48794
03-Jun-24,131.82,131.82,129.43,130.26,77212
31-May-24,126.63,130.91,126.63,130.50,66681
29-May-24,127.53,127.53,126.00,126.62,205120
28-May-24,128.20,128.68,126.13,127.15,37972
27-May-24,129.64,130.13,127.69,128.20,23425
24-May-24,128.91,129.38,127.93,129.38,89874
23-May-24,129.96,129.96,127.03,128.91,210707
22-May-24,131.43,131.76,130.57,130.57,13613
21-May-24,133.77,133.77,131.69,131.76,66404
20-May-24,135.00,135.00,133.76,133.77,41511
17-May-24,134.52,135.05,133.99,134.30,58437
16-May-24,129.90,134.76,129.80,134.25,118671
15-May-24,128.03,130.47,128.03,129.87,231794
14-May-24,128.94,129.98,128.00,129.98,106455

*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