Cotação atual, histórico e gráfico do papel: MMXM3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/02/2019 | -0,94% | -0,02 | 2,10 | 2,12 | 2,09 | 2,15 | 22K | 25 |
21/02/2019 | 0,00% | 0,00 | 2,12 | 2,13 | 2,10 | 2,18 | 44K | 31 |
20/02/2019 | -3,20% | -0,07 | 2,12 | 2,23 | 2,12 | 2,23 | 18K | 16 |
19/02/2019 | 1,86% | 0,04 | 2,19 | 2,15 | 2,10 | 2,20 | 68K | 35 |
18/02/2019 | -5,29% | -0,12 | 2,15 | 2,27 | 2,10 | 2,30 | 81K | 71 |
15/02/2019 | 1,79% | 0,04 | 2,27 | 2,24 | 2,21 | 2,30 | 25K | 39 |
14/02/2019 | -1,76% | -0,04 | 2,23 | 2,28 | 2,23 | 2,45 | 11K | 24 |
13/02/2019 | 3,65% | 0,08 | 2,27 | 2,18 | 2,18 | 2,27 | 29K | 27 |
12/02/2019 | -3,52% | -0,08 | 2,19 | 2,19 | 2,16 | 2,26 | 26K | 45 |
11/02/2019 | 6,57% | 0,14 | 2,27 | 2,21 | 2,15 | 2,36 | 177K | 110 |
08/02/2019 | -0,47% | -0,01 | 2,13 | 2,24 | 2,12 | 2,24 | 18K | 27 |
07/02/2019 | -0,47% | -0,01 | 2,14 | 2,15 | 2,13 | 2,21 | 72K | 28 |
06/02/2019 | -6,52% | -0,15 | 2,15 | 2,38 | 2,15 | 2,44 | 192K | 120 |
05/02/2019 | 10,58% | 0,22 | 2,30 | 2,11 | 2,11 | 2,40 | 383K | 233 |
04/02/2019 | -0,48% | -0,01 | 2,08 | 2,09 | 2,08 | 2,11 | 13K | 19 |
01/02/2019 | 0,48% | 0,01 | 2,09 | 2,08 | 2,08 | 2,09 | 4K | 8 |
31/01/2019 | -0,48% | -0,01 | 2,08 | 2,09 | 2,07 | 2,09 | 10K | 19 |
30/01/2019 | 0,48% | 0,01 | 2,09 | 2,09 | 2,08 | 2,10 | 21K | 22 |
29/01/2019 | 0,48% | 0,01 | 2,08 | 2,12 | 2,07 | 2,12 | 33K | 30 |
28/01/2019 | -1,90% | -0,04 | 2,07 | 2,11 | 2,04 | 2,27 | 70K | 64 |
24/01/2019 | 1,93% | 0,04 | 2,11 | 2,07 | 2,07 | 2,11 | 23K | 19 |
23/01/2019 | 0,00% | 0,00 | 2,07 | 2,07 | 2,05 | 2,10 | 19K | 24 |
22/01/2019 | -3,72% | -0,08 | 2,07 | 2,13 | 2,07 | 2,14 | 47K | 23 |
21/01/2019 | -0,46% | -0,01 | 2,15 | 2,16 | 2,12 | 2,16 | 3K | 5 |
18/01/2019 | 0,47% | 0,01 | 2,16 | 2,15 | 2,11 | 2,16 | 9K | 14 |
17/01/2019 | 2,38% | 0,05 | 2,15 | 2,10 | 2,10 | 2,16 | 32K | 8 |
16/01/2019 | -2,33% | -0,05 | 2,10 | 2,17 | 2,10 | 2,17 | 25K | 28 |
15/01/2019 | 0,00% | 0,00 | 2,15 | 2,13 | 2,13 | 2,16 | 9K | 16 |
14/01/2019 | 0,47% | 0,01 | 2,15 | 2,14 | 2,13 | 2,25 | 38K | 16 |
11/01/2019 | -0,47% | -0,01 | 2,14 | 2,15 | 2,14 | 2,17 | 9K | 13 |
10/01/2019 | -2,27% | -0,05 | 2,15 | 2,20 | 2,14 | 2,20 | 41K | 34 |
09/01/2019 | 0,00% | 0,00 | 2,20 | 2,20 | 2,15 | 2,20 | 7K | 12 |
08/01/2019 | 2,80% | 0,06 | 2,20 | 2,14 | 2,14 | 2,27 | 38K | 37 |
07/01/2019 | -3,60% | -0,08 | 2,14 | 2,22 | 2,14 | 2,28 | 46K | 39 |
04/01/2019 | 2,30% | 0,05 | 2,22 | 2,16 | 2,15 | 2,22 | 10K | 14 |
03/01/2019 | -2,25% | -0,05 | 2,17 | 2,22 | 2,17 | 2,22 | 21K | 27 |
02/01/2019 | 3,26% | 0,07 | 2,22 | 2,15 | 2,15 | 2,22 | 16K | 18 |
28/12/2018 | -1,38% | -0,03 | 2,15 | 2,18 | 2,14 | 2,18 | 15K | 18 |
27/12/2018 | 1,87% | 0,04 | 2,18 | 2,18 | 2,18 | 2,18 | 13K | 1 |
26/12/2018 | -1,38% | -0,03 | 2,14 | 2,13 | 2,13 | 2,15 | 5K | 7 |
21/12/2018 | 0,93% | 0,02 | 2,17 | 2,13 | 2,13 | 2,19 | 25K | 12 |
20/12/2018 | -0,92% | -0,02 | 2,15 | 2,17 | 2,15 | 2,17 | 5K | 7 |
19/12/2018 | 0,00% | 0,00 | 2,17 | 2,17 | 2,17 | 2,17 | 2K | 4 |
18/12/2018 | 0,00% | 0,00 | 2,17 | 2,16 | 2,16 | 2,17 | 1K | 3 |
17/12/2018 | -1,36% | -0,03 | 2,17 | 2,20 | 2,17 | 2,20 | 873 | 4 |
14/12/2018 | 2,33% | 0,05 | 2,20 | 2,16 | 2,16 | 2,20 | 2K | 7 |
13/12/2018 | -0,92% | -0,02 | 2,15 | 2,17 | 2,15 | 2,22 | 11K | 19 |
12/12/2018 | -2,69% | -0,06 | 2,17 | 2,23 | 2,17 | 2,23 | 16K | 6 |
11/12/2018 | 1,36% | 0,03 | 2,23 | 2,20 | 2,20 | 2,23 | 13K | 8 |
10/12/2018 | 0,00% | 0,00 | 2,20 | 2,16 | 2,16 | 2,20 | 5K | 4 |
07/12/2018 | 2,80% | 0,06 | 2,20 | 2,20 | 2,20 | 2,20 | 14K | 12 |
06/12/2018 | -1,38% | -0,03 | 2,14 | 2,17 | 2,14 | 2,18 | 15K | 7 |
05/12/2018 | -1,81% | -0,04 | 2,17 | 2,20 | 2,16 | 2,21 | 23K | 12 |
04/12/2018 | 0,45% | 0,01 | 2,21 | 2,21 | 2,20 | 2,21 | 7K | 6 |
03/12/2018 | 0,92% | 0,02 | 2,20 | 2,18 | 2,18 | 2,27 | 14K | 9 |
30/11/2018 | -3,96% | -0,09 | 2,18 | 2,18 | 2,18 | 2,26 | 23K | 28 |
29/11/2018 | 5,58% | 0,12 | 2,27 | 2,16 | 2,16 | 2,27 | 29K | 21 |
28/11/2018 | 0,00% | 0,00 | 2,15 | 2,26 | 2,15 | 2,37 | 54K | 49 |
27/11/2018 | -1,38% | -0,03 | 2,15 | 2,17 | 2,15 | 2,20 | 140K | 37 |
26/11/2018 | -3,11% | -0,07 | 2,18 | 2,21 | 2,18 | 2,30 | 17K | 16 |
23/11/2018 | 0,90% | 0,02 | 2,25 | 2,23 | 2,18 | 2,30 | 34K | 24 |
22/11/2018 | 0,90% | 0,02 | 2,23 | 2,32 | 2,23 | 2,33 | 18K | 31 |
21/11/2018 | -3,49% | -0,08 | 2,21 | 2,31 | 2,21 | 2,37 | 43K | 36 |
19/11/2018 | -4,58% | -0,11 | 2,29 | 2,40 | 2,21 | 2,50 | 185K | 113 |
16/11/2018 | 5,26% | 0,12 | 2,40 | 2,38 | 2,33 | 2,60 | 153K | 65 |
14/11/2018 | 2,24% | 0,05 | 2,28 | 2,23 | 2,14 | 2,28 | 7K | 9 |
13/11/2018 | 0,00% | 0,00 | 2,23 | 2,23 | 2,23 | 2,23 | 669 | 1 |
12/11/2018 | -0,89% | -0,02 | 2,23 | 2,25 | 2,22 | 2,25 | 2K | 4 |
09/11/2018 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,35 | 7K | 9 |
08/11/2018 | 0,00% | 0,00 | 2,25 | 2,26 | 2,25 | 2,27 | 55K | 15 |
07/11/2018 | -3,85% | -0,09 | 2,25 | 2,32 | 2,21 | 2,32 | 54K | 25 |
06/11/2018 | -3,70% | -0,09 | 2,34 | 2,43 | 2,33 | 2,43 | 21K | 13 |
05/11/2018 | 2,97% | 0,07 | 2,43 | 2,50 | 2,33 | 2,50 | 47K | 33 |
01/11/2018 | 2,16% | 0,05 | 2,36 | 2,41 | 2,33 | 2,41 | 6K | 8 |
31/10/2018 | -0,43% | -0,01 | 2,31 | 2,44 | 2,31 | 2,44 | 18K | 22 |
30/10/2018 | -0,43% | -0,01 | 2,32 | 2,35 | 2,32 | 2,40 | 21K | 17 |
29/10/2018 | -1,69% | -0,04 | 2,33 | 2,49 | 2,32 | 2,50 | 32K | 17 |
26/10/2018 | -1,25% | -0,03 | 2,37 | 2,29 | 2,29 | 2,42 | 24K | 20 |
25/10/2018 | 0,00% | 0,00 | 2,40 | 2,40 | 2,30 | 2,44 | 12K | 17 |
24/10/2018 | 0,00% | 0,00 | 2,40 | 2,40 | 2,36 | 2,48 | 34K | 26 |
23/10/2018 | -1,64% | -0,04 | 2,40 | 2,50 | 2,39 | 2,50 | 36K | 28 |
22/10/2018 | -1,61% | -0,04 | 2,44 | 2,41 | 2,41 | 2,65 | 45K | 39 |
19/10/2018 | 8,30% | 0,19 | 2,48 | 2,34 | 2,32 | 2,71 | 192K | 113 |
18/10/2018 | 1,78% | 0,04 | 2,29 | 2,20 | 2,20 | 2,29 | 23K | 20 |
17/10/2018 | 0,00% | 0,00 | 2,25 | 2,20 | 2,20 | 2,25 | 13K | 14 |
16/10/2018 | 0,00% | 0,00 | 2,25 | 2,16 | 2,15 | 2,25 | 9K | 7 |
15/10/2018 | 1,81% | 0,04 | 2,25 | 2,23 | 2,18 | 2,25 | 5K | 8 |
11/10/2018 | 1,84% | 0,04 | 2,21 | 2,14 | 2,14 | 2,21 | 11K | 10 |
10/10/2018 | -1,36% | -0,03 | 2,17 | 2,16 | 2,16 | 2,20 | 14K | 12 |
09/10/2018 | 0,00% | 0,00 | 2,20 | 2,18 | 2,17 | 2,25 | 24K | 17 |
08/10/2018 | 0,46% | 0,01 | 2,20 | 2,25 | 2,16 | 2,29 | 21K | 15 |
05/10/2018 | -1,35% | -0,03 | 2,19 | 2,24 | 2,19 | 2,29 | 11K | 17 |
04/10/2018 | 0,00% | 0,00 | 2,22 | 2,21 | 2,21 | 2,29 | 3K | 5 |
03/10/2018 | 0,91% | 0,02 | 2,22 | 2,20 | 2,20 | 2,23 | 10K | 14 |
02/10/2018 | 0,46% | 0,01 | 2,20 | 2,20 | 2,20 | 2,25 | 13K | 14 |
01/10/2018 | -0,90% | -0,02 | 2,19 | 2,17 | 2,17 | 2,25 | 7K | 12 |
28/09/2018 | 0,45% | 0,01 | 2,21 | 2,30 | 2,21 | 2,30 | 5K | 15 |
27/09/2018 | -5,98% | -0,14 | 2,20 | 2,30 | 2,20 | 2,35 | 12K | 23 |
26/09/2018 | -0,43% | -0,01 | 2,34 | 2,35 | 2,24 | 2,42 | 20K | 17 |
25/09/2018 | 6,33% | 0,14 | 2,35 | 2,24 | 2,20 | 2,42 | 59K | 39 |
24/09/2018 | -0,45% | -0,01 | 2,21 | 2,29 | 2,21 | 2,30 | 13K | 15 |
Date,Open,High,Low,Close,Volume
22-Feb-19,2.12,2.15,2.09,2.10,21920
21-Feb-19,2.13,2.18,2.10,2.12,43564
20-Feb-19,2.23,2.23,2.12,2.12,17906
19-Feb-19,2.15,2.20,2.10,2.19,67767
18-Feb-19,2.27,2.30,2.10,2.15,81105
15-Feb-19,2.24,2.30,2.21,2.27,25293
14-Feb-19,2.28,2.45,2.23,2.23,10720
13-Feb-19,2.18,2.27,2.18,2.27,29186
12-Feb-19,2.19,2.26,2.16,2.19,26329
11-Feb-19,2.21,2.36,2.15,2.27,177293
08-Feb-19,2.24,2.24,2.12,2.13,17763
07-Feb-19,2.15,2.21,2.13,2.14,72067
06-Feb-19,2.38,2.44,2.15,2.15,192246
05-Feb-19,2.11,2.40,2.11,2.30,382576
04-Feb-19,2.09,2.11,2.08,2.08,12957
01-Feb-19,2.08,2.09,2.08,2.09,3748
31-Jan-19,2.09,2.09,2.07,2.08,10419
30-Jan-19,2.09,2.10,2.08,2.09,21394
29-Jan-19,2.12,2.12,2.07,2.08,32561
28-Jan-19,2.11,2.27,2.04,2.07,69589
24-Jan-19,2.07,2.11,2.07,2.11,22928
23-Jan-19,2.07,2.10,2.05,2.07,18884
22-Jan-19,2.13,2.14,2.07,2.07,46871
21-Jan-19,2.16,2.16,2.12,2.15,2800
18-Jan-19,2.15,2.16,2.11,2.16,9003
17-Jan-19,2.10,2.16,2.10,2.15,31666
16-Jan-19,2.17,2.17,2.10,2.10,24744
15-Jan-19,2.13,2.16,2.13,2.15,9003
14-Jan-19,2.14,2.25,2.13,2.15,38315
11-Jan-19,2.15,2.17,2.14,2.14,8589
10-Jan-19,2.20,2.20,2.14,2.15,40650
09-Jan-19,2.20,2.20,2.15,2.20,7015
08-Jan-19,2.14,2.27,2.14,2.20,37708
07-Jan-19,2.22,2.28,2.14,2.14,45606
04-Jan-19,2.16,2.22,2.15,2.22,9991
03-Jan-19,2.22,2.22,2.17,2.17,20920
02-Jan-19,2.15,2.22,2.15,2.22,16073
28-Dec-18,2.18,2.18,2.14,2.15,15465
27-Dec-18,2.18,2.18,2.18,2.18,12862
26-Dec-18,2.13,2.15,2.13,2.14,5349
21-Dec-18,2.13,2.19,2.13,2.17,24658
20-Dec-18,2.17,2.17,2.15,2.15,4743
19-Dec-18,2.17,2.17,2.17,2.17,1953
18-Dec-18,2.16,2.17,2.16,2.17,1301
17-Dec-18,2.20,2.20,2.17,2.17,873
14-Dec-18,2.16,2.20,2.16,2.20,1949
13-Dec-18,2.17,2.22,2.15,2.15,10629
12-Dec-18,2.23,2.23,2.17,2.17,16153
11-Dec-18,2.20,2.23,2.20,2.23,12907
10-Dec-18,2.16,2.20,2.16,2.20,5052
07-Dec-18,2.20,2.20,2.20,2.20,13640
06-Dec-18,2.17,2.18,2.14,2.14,14959
05-Dec-18,2.20,2.21,2.16,2.17,23235
04-Dec-18,2.21,2.21,2.20,2.21,7264
03-Dec-18,2.18,2.27,2.18,2.20,13757
30-Nov-18,2.18,2.26,2.18,2.18,23229
29-Nov-18,2.16,2.27,2.16,2.27,29039
28-Nov-18,2.26,2.37,2.15,2.15,53812
27-Nov-18,2.17,2.20,2.15,2.15,140440
26-Nov-18,2.21,2.30,2.18,2.18,17373
23-Nov-18,2.23,2.30,2.18,2.25,34294
22-Nov-18,2.32,2.33,2.23,2.23,18347
21-Nov-18,2.31,2.37,2.21,2.21,42608
19-Nov-18,2.40,2.50,2.21,2.29,185032
16-Nov-18,2.38,2.60,2.33,2.40,153344
14-Nov-18,2.23,2.28,2.14,2.28,7459
13-Nov-18,2.23,2.23,2.23,2.23,669
12-Nov-18,2.25,2.25,2.22,2.23,1561
09-Nov-18,2.25,2.35,2.25,2.25,6560
08-Nov-18,2.26,2.27,2.25,2.25,54716
07-Nov-18,2.32,2.32,2.21,2.25,54464
06-Nov-18,2.43,2.43,2.33,2.34,21234
05-Nov-18,2.50,2.50,2.33,2.43,47436
01-Nov-18,2.41,2.41,2.33,2.36,6359
31-Oct-18,2.44,2.44,2.31,2.31,18370
30-Oct-18,2.35,2.40,2.32,2.32,20802
29-Oct-18,2.49,2.50,2.32,2.33,31524
26-Oct-18,2.29,2.42,2.29,2.37,24359
25-Oct-18,2.40,2.44,2.30,2.40,12377
24-Oct-18,2.40,2.48,2.36,2.40,33546
23-Oct-18,2.50,2.50,2.39,2.40,35734
22-Oct-18,2.41,2.65,2.41,2.44,44826
19-Oct-18,2.34,2.71,2.32,2.48,192206
18-Oct-18,2.20,2.29,2.20,2.29,22950
17-Oct-18,2.20,2.25,2.20,2.25,13015
16-Oct-18,2.16,2.25,2.15,2.25,8925
15-Oct-18,2.23,2.25,2.18,2.25,4853
11-Oct-18,2.14,2.21,2.14,2.21,10776
10-Oct-18,2.16,2.20,2.16,2.17,13649
09-Oct-18,2.18,2.25,2.17,2.20,23832
08-Oct-18,2.25,2.29,2.16,2.20,20611
05-Oct-18,2.24,2.29,2.19,2.19,10720
04-Oct-18,2.21,2.29,2.21,2.22,2709
03-Oct-18,2.20,2.23,2.20,2.22,10421
02-Oct-18,2.20,2.25,2.20,2.20,12558
01-Oct-18,2.17,2.25,2.17,2.19,7496
28-Sep-18,2.30,2.30,2.21,2.21,4993
27-Sep-18,2.30,2.35,2.20,2.20,11932
26-Sep-18,2.35,2.42,2.24,2.34,20311
25-Sep-18,2.24,2.42,2.20,2.35,59399
24-Sep-18,2.29,2.30,2.21,2.21,13068
21-Sep-18,2.21,2.24,2.20,2.22,13068
20-Sep-18,2.27,2.30,2.23,2.27,13068
19-Sep-18,2.16,2.25,2.15,2.15,13068
18-Sep-18,2.26,2.26,2.20,2.20,13068
17-Sep-18,2.20,2.20,2.16,2.18,13068
14-Sep-18,2.25,2.25,2.25,2.25,13068
13-Sep-18,2.23,2.28,2.20,2.25,13068
12-Sep-18,2.30,2.30,2.14,2.21,13068
11-Sep-18,2.20,2.28,2.20,2.25,13068
10-Sep-18,2.25,2.33,2.15,2.15,13068
06-Sep-18,2.32,2.32,2.32,2.32,13068
05-Sep-18,2.31,2.32,2.31,2.32,13068
04-Sep-18,2.35,2.35,2.16,2.33,13068
03-Sep-18,2.29,2.35,2.29,2.32,13068
31-Aug-18,2.29,2.30,2.20,2.30,13068
30-Aug-18,2.21,2.31,2.21,2.31,13068
29-Aug-18,2.30,2.35,2.30,2.30,13068
28-Aug-18,2.30,2.35,2.23,2.23,13068
27-Aug-18,2.21,2.39,2.21,2.26,13068
24-Aug-18,2.35,2.38,2.24,2.24,13068
23-Aug-18,2.16,2.28,2.12,2.22,13068
22-Aug-18,2.21,2.30,2.09,2.30,13068
21-Aug-18,2.29,2.29,2.25,2.25,13068
20-Aug-18,2.39,2.50,2.23,2.23,13068
17-Aug-18,2.25,2.25,2.25,2.25,13068
16-Aug-18,2.28,2.40,2.26,2.40,13068
15-Aug-18,2.33,2.39,2.24,2.24,13068
14-Aug-18,2.30,2.38,2.29,2.38,13068
13-Aug-18,2.35,2.36,2.30,2.31,13068
10-Aug-18,2.37,2.45,2.32,2.39,13068
09-Aug-18,2.45,2.50,2.36,2.36,13068
08-Aug-18,2.45,2.49,2.45,2.47,13068
07-Aug-18,2.45,2.49,2.37,2.45,13068
*exoneração de responsabilidade