Cotação atual, histórico e gráfico do papel: MMXM3

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 MMXM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	14,97%	2,20	16,90	14,75	14,57	18,89	15M	3.026
14/01/2021	-1,21%	-0,18	14,70	14,72	14,47	15,04	1M	276
13/01/2021	-4,80%	-0,75	14,88	15,70	14,50	15,70	1M	277
12/01/2021	-0,95%	-0,15	15,63	15,90	15,60	16,18	788K	200
11/01/2021	-0,13%	-0,02	15,78	15,88	15,50	15,88	360K	117
08/01/2021	0,00%	0,00	15,80	15,80	15,50	16,17	1M	214
07/01/2021	-3,07%	-0,50	15,80	16,70	15,40	16,77	2M	289
06/01/2021	-1,69%	-0,28	16,30	16,54	16,24	17,00	2M	323
05/01/2021	-0,84%	-0,14	16,58	16,98	16,45	16,98	820K	176
04/01/2021	-1,65%	-0,28	16,72	17,02	16,65	17,19	2M	338
30/12/2020	-0,12%	-0,02	17,00	16,93	16,79	17,09	1M	238

29/12/2020	-0,29%	-0,05	17,02	17,07	16,97	17,29	1M	269
28/12/2020	-0,18%	-0,03	17,07	17,20	16,96	17,48	2M	396
23/12/2020	-0,70%	-0,12	17,10	17,30	17,00	17,90	2M	483
22/12/2020	1,77%	0,30	17,22	16,57	16,57	19,00	7M	1.345
21/12/2020	-3,04%	-0,53	16,92	17,11	16,66	17,28	2M	342
18/12/2020	0,00%	0,00	17,45	17,48	17,10	17,80	2M	370
17/12/2020	2,05%	0,35	17,45	17,10	17,01	17,90	3M	612
16/12/2020	-0,35%	-0,06	17,10	16,96	16,81	17,90	3M	666
15/12/2020	-1,94%	-0,34	17,16	17,60	16,61	17,62	2M	359
14/12/2020	2,64%	0,45	17,50	17,30	17,30	18,30	4M	870
11/12/2020	1,49%	0,25	17,05	17,10	17,00	18,70	7M	1.498
10/12/2020	-10,06%	-1,88	16,80	17,80	16,57	18,64	6M	1.397
09/12/2020	19,74%	3,08	18,68	15,32	15,32	21,88	36M	6.804
08/12/2020	-7,14%	-1,20	15,60	16,40	15,40	16,59	4M	1.030
07/12/2020	-6,72%	-1,21	16,80	17,00	16,40	17,35	6M	1.271
04/12/2020	-2,65%	-0,49	18,01	18,51	17,95	19,00	3M	598
03/12/2020	-1,07%	-0,20	18,50	19,20	18,50	19,55	6M	1.006
02/12/2020	0,81%	0,15	18,70	19,00	18,50	20,00	8M	1.516
01/12/2020	-6,78%	-1,35	18,55	19,00	18,50	20,89	16M	3.014
30/11/2020	11,61%	2,07	19,90	17,65	15,40	20,10	17M	3.584
27/11/2020	-15,90%	-3,37	17,83	22,00	16,50	22,45	28M	5.559
26/11/2020	11,29%	2,15	21,20	28,51	17,11	31,08	108M	15.280
25/11/2020	81,08%	8,53	19,05	12,90	11,64	21,04	96M	17.549
24/11/2020	-2,14%	-0,23	10,52	10,82	10,45	11,13	1M	372
23/11/2020	-2,27%	-0,25	10,75	11,01	10,73	11,15	1M	399
20/11/2020	0,00%	0,00	11,00	10,95	10,60	11,06	1M	303
19/11/2020	-2,05%	-0,23	11,00	11,11	10,98	11,52	2M	580
18/11/2020	-3,61%	-0,42	11,23	11,74	11,00	11,95	4M	1.051
17/11/2020	5,33%	0,59	11,65	11,23	11,10	12,35	6M	1.645
16/11/2020	1,75%	0,19	11,06	10,88	10,88	11,55	3M	885
13/11/2020	-1,54%	-0,17	10,87	11,04	10,67	11,30	1M	467
12/11/2020	-6,44%	-0,76	11,04	11,80	10,97	12,00	2M	664
11/11/2020	0,17%	0,02	11,80	11,81	11,40	12,38	3M	883
10/11/2020	-4,38%	-0,54	11,78	12,30	11,11	12,63	4M	989
09/11/2020	-0,16%	-0,02	12,32	12,90	11,99	13,20	5M	1.187
06/11/2020	-0,24%	-0,03	12,34	13,49	11,70	13,61	9M	2.300
05/11/2020	24,95%	2,47	12,37	11,00	10,60	14,39	18M	4.846
04/11/2020	-8,76%	-0,95	9,90	10,89	9,90	10,89	3M	1.045
03/11/2020	-5,07%	-0,58	10,85	12,11	10,10	12,45	5M	1.306
30/10/2020	-5,15%	-0,62	11,43	12,11	11,08	12,75	4M	1.306
29/10/2020	0,42%	0,05	12,05	12,32	11,36	13,50	7M	2.036
28/10/2020	-11,11%	-1,50	12,00	12,01	11,72	16,30	21M	5.058
27/10/2020	-9,46%	-1,41	13,50	14,91	13,11	14,91	6M	1.523
26/10/2020	-10,18%	-1,69	14,91	16,40	13,50	16,90	16M	3.616
23/10/2020	3,04%	0,49	16,60	18,90	14,12	19,40	25M	6.265
22/10/2020	14,99%	2,10	16,11	16,15	14,50	21,34	75M	12.969
21/10/2020	122,73%	7,72	14,01	8,48	8,36	14,02	46M	10.939
20/10/2020	-48,02%	-5,81	6,29	10,60	6,29	10,99	16M	5.550
19/10/2020	-32,78%	-5,90	12,10	17,00	12,10	17,00	16M	4.006
16/10/2020	4,59%	0,79	18,00	18,64	17,55	19,75	26M	5.158
15/10/2020	1,24%	0,21	17,21	14,00	13,71	23,44	36M	6.940
14/10/2020	-52,78%	-19,00	17,00	41,50	12,60	58,45	93M	9.232
13/10/2020	123,46%	19,89	36,00	17,32	17,31	36,00	111M	13.937
09/10/2020	50,84%	5,43	16,11	12,00	11,60	17,31	47M	9.836
08/10/2020	49,37%	3,53	10,68	9,90	8,60	14,30	25M	6.224
07/10/2020	225,00%	4,95	7,15	2,46	2,35	7,20	11M	5.070
06/10/2020	20,22%	0,37	2,20	1,88	1,88	2,64	964K	698
05/10/2020	3,39%	0,06	1,83	1,76	1,75	1,89	49K	59
02/10/2020	3,51%	0,06	1,77	1,77	1,65	1,79	66K	65
01/10/2020	-3,93%	-0,07	1,71	1,77	1,71	1,79	14K	17
30/09/2020	2,89%	0,05	1,78	1,70	1,70	1,78	28K	29
29/09/2020	0,58%	0,01	1,73	1,73	1,73	1,75	37K	33
28/09/2020	2,38%	0,04	1,72	1,72	1,64	1,75	16K	31
25/09/2020	2,44%	0,04	1,68	1,62	1,62	1,68	19K	18
24/09/2020	0,00%	0,00	1,64	1,65	1,64	1,68	21K	16
23/09/2020	-1,20%	-0,02	1,64	1,63	1,62	1,64	13K	23
22/09/2020	-1,19%	-0,02	1,66	1,66	1,65	1,66	16K	19
21/09/2020	-1,18%	-0,02	1,68	1,70	1,66	1,70	13K	26
18/09/2020	-1,16%	-0,02	1,70	1,72	1,70	1,72	3K	10
17/09/2020	-1,15%	-0,02	1,72	1,74	1,72	1,74	8K	16
16/09/2020	0,00%	0,00	1,74	1,76	1,73	1,76	7K	14
15/09/2020	-0,57%	-0,01	1,74	1,76	1,71	1,79	14K	38
14/09/2020	1,74%	0,03	1,75	1,72	1,70	1,75	10K	32
11/09/2020	-0,58%	-0,01	1,72	1,73	1,70	1,75	8K	21
10/09/2020	0,00%	0,00	1,73	1,73	1,73	1,75	6K	17
09/09/2020	-1,70%	-0,03	1,73	1,74	1,73	1,75	6K	20
08/09/2020	-0,56%	-0,01	1,76	1,76	1,75	1,77	18K	35
04/09/2020	-1,12%	-0,02	1,77	1,78	1,76	1,78	10K	21
03/09/2020	-1,10%	-0,02	1,79	1,84	1,76	1,84	9K	25
02/09/2020	3,43%	0,06	1,81	1,80	1,80	1,90	80K	100
01/09/2020	-0,57%	-0,01	1,75	1,75	1,75	1,80	20K	48
31/08/2020	-1,12%	-0,02	1,76	1,78	1,75	1,78	8K	21
28/08/2020	-0,56%	-0,01	1,78	1,79	1,76	1,79	8K	25
27/08/2020	2,29%	0,04	1,79	1,81	1,74	1,81	12K	30
26/08/2020	-0,57%	-0,01	1,75	1,76	1,75	1,82	21K	33
25/08/2020	0,00%	0,00	1,76	1,74	1,74	1,80	9K	32
24/08/2020	-0,56%	-0,01	1,76	1,78	1,75	1,82	20K	50
21/08/2020	-1,67%	-0,03	1,77	1,77	1,75	1,79	14K	28
20/08/2020	0,56%	0,01	1,80	1,77	1,77	1,82	13K	20
19/08/2020	1,13%	0,02	1,79	1,78	1,78	1,83	20K	38
18/08/2020	-0,56%	-0,01	1,77	1,80	1,75	1,81	15K	30
17/08/2020	-1,11%	-0,02	1,78	1,82	1,77	1,85	13K	23
14/08/2020	1,69%	0,03	1,80	1,80	1,79	1,80	4K	11
13/08/2020	-1,12%	-0,02	1,77	1,80	1,77	1,80	4K	14
12/08/2020	-0,56%	-0,01	1,79	1,80	1,79	1,84	19K	25
11/08/2020	-1,10%	-0,02	1,80	1,77	1,77	1,83	21K	30
10/08/2020	0,00%	0,00	1,82	1,80	1,80	1,82	5K	16
07/08/2020	0,00%	0,00	1,82	1,82	1,82	1,85	16K	30
06/08/2020	0,55%	0,01	1,82	1,87	1,80	1,87	10K	23
05/08/2020	-3,21%	-0,06	1,81	1,81	1,77	1,88	22K	41
04/08/2020	1,08%	0,02	1,87	1,84	1,77	1,91	35K	52
03/08/2020	-1,07%	-0,02	1,85	1,82	1,82	1,93	4K	15
31/07/2020	-1,58%	-0,03	1,87	1,90	1,87	1,99	12K	36
30/07/2020	1,60%	0,03	1,90	1,87	1,83	1,90	25K	31
29/07/2020	-2,09%	-0,04	1,87	1,91	1,85	1,95	15K	38
28/07/2020	-0,52%	-0,01	1,91	1,85	1,85	1,95	15K	35
27/07/2020	1,05%	0,02	1,92	1,90	1,79	1,98	49K	58
24/07/2020	-0,52%	-0,01	1,90	1,91	1,87	1,91	44K	36
23/07/2020	-2,55%	-0,05	1,91	1,96	1,91	1,96	43K	56
22/07/2020	0,00%	0,00	1,96	1,96	1,91	1,96	20K	30
21/07/2020	-1,01%	-0,02	1,96	1,98	1,95	1,98	44K	50
20/07/2020	-0,50%	-0,01	1,98	2,00	1,98	2,05	21K	51
17/07/2020	-0,50%	-0,01	1,99	2,00	1,98	2,09	66K	58
16/07/2020	-0,99%	-0,02	2,00	2,03	1,99	2,03	22K	38
15/07/2020	-0,98%	-0,02	2,02	2,04	2,00	2,08	63K	67
14/07/2020	-1,45%	-0,03	2,04	2,07	2,00	2,24	330K	217
13/07/2020	6,15%	0,12	2,07	1,99	1,93	2,25	424K	348
10/07/2020	-0,51%	-0,01	1,95	1,96	1,89	1,96	26K	42
09/07/2020	0,00%	0,00	1,96	1,96	1,90	1,97	23K	40
08/07/2020	-0,51%	-0,01	1,96	1,97	1,91	1,99	18K	36
07/07/2020	-1,01%	-0,02	1,97	1,97	1,92	1,97	34K	42
06/07/2020	3,65%	0,07	1,99	1,93	1,91	2,00	34K	54
03/07/2020	-	-	1,92	1,91	1,91	1,98	28K	48

Date,Open,High,Low,Close,Volume
15-Jan-21,14.75,18.89,14.57,16.90,14681290
14-Jan-21,14.72,15.04,14.47,14.70,1049511
13-Jan-21,15.70,15.70,14.50,14.88,1213918
12-Jan-21,15.90,16.18,15.60,15.63,787626
11-Jan-21,15.88,15.88,15.50,15.78,359695
08-Jan-21,15.80,16.17,15.50,15.80,1090947
07-Jan-21,16.70,16.77,15.40,15.80,1561652
06-Jan-21,16.54,17.00,16.24,16.30,1891658
05-Jan-21,16.98,16.98,16.45,16.58,819731
04-Jan-21,17.02,17.19,16.65,16.72,1848377
30-Dec-20,16.93,17.09,16.79,17.00,1478766
29-Dec-20,17.07,17.29,16.97,17.02,1436828
28-Dec-20,17.20,17.48,16.96,17.07,1850100
23-Dec-20,17.30,17.90,17.00,17.10,2353014
22-Dec-20,16.57,19.00,16.57,17.22,7066824
21-Dec-20,17.11,17.28,16.66,16.92,1558398
18-Dec-20,17.48,17.80,17.10,17.45,1916840
17-Dec-20,17.10,17.90,17.01,17.45,2607381
16-Dec-20,16.96,17.90,16.81,17.10,3035413
15-Dec-20,17.60,17.62,16.61,17.16,1571831
14-Dec-20,17.30,18.30,17.30,17.50,4061332
11-Dec-20,17.10,18.70,17.00,17.05,7443555
10-Dec-20,17.80,18.64,16.57,16.80,6441374
09-Dec-20,15.32,21.88,15.32,18.68,35584571
08-Dec-20,16.40,16.59,15.40,15.60,4290884
07-Dec-20,17.00,17.35,16.40,16.80,5637279
04-Dec-20,18.51,19.00,17.95,18.01,3376465
03-Dec-20,19.20,19.55,18.50,18.50,5873476
02-Dec-20,19.00,20.00,18.50,18.70,7858051
01-Dec-20,19.00,20.89,18.50,18.55,16244145
30-Nov-20,17.65,20.10,15.40,19.90,17492804
27-Nov-20,22.00,22.45,16.50,17.83,28296803
26-Nov-20,28.51,31.08,17.11,21.20,108493810
25-Nov-20,12.90,21.04,11.64,19.05,95963035
24-Nov-20,10.82,11.13,10.45,10.52,1202878
23-Nov-20,11.01,11.15,10.73,10.75,1097836
20-Nov-20,10.95,11.06,10.60,11.00,1071186
19-Nov-20,11.11,11.52,10.98,11.00,2213498
18-Nov-20,11.74,11.95,11.00,11.23,3971137
17-Nov-20,11.23,12.35,11.10,11.65,5907520
16-Nov-20,10.88,11.55,10.88,11.06,2694753
13-Nov-20,11.04,11.30,10.67,10.87,1391177
12-Nov-20,11.80,12.00,10.97,11.04,2487440
11-Nov-20,11.81,12.38,11.40,11.80,2817037
10-Nov-20,12.30,12.63,11.11,11.78,3834019
09-Nov-20,12.90,13.20,11.99,12.32,4796742
06-Nov-20,13.49,13.61,11.70,12.34,8915286
05-Nov-20,11.00,14.39,10.60,12.37,17879485
04-Nov-20,10.89,10.89,9.90,9.90,3350270
03-Nov-20,12.11,12.45,10.10,10.85,4531278
30-Oct-20,12.11,12.75,11.08,11.43,4407760
29-Oct-20,12.32,13.50,11.36,12.05,6620177
28-Oct-20,12.01,16.30,11.72,12.00,20800225
27-Oct-20,14.91,14.91,13.11,13.50,5706910
26-Oct-20,16.40,16.90,13.50,14.91,15764683
23-Oct-20,18.90,19.40,14.12,16.60,24660942
22-Oct-20,16.15,21.34,14.50,16.11,75239591
21-Oct-20,8.48,14.02,8.36,14.01,45898719
20-Oct-20,10.60,10.99,6.29,6.29,16189873
19-Oct-20,17.00,17.00,12.10,12.10,15856504
16-Oct-20,18.64,19.75,17.55,18.00,26033800
15-Oct-20,14.00,23.44,13.71,17.21,36267089
14-Oct-20,41.50,58.45,12.60,17.00,92958420
13-Oct-20,17.32,36.00,17.31,36.00,110859501
09-Oct-20,12.00,17.31,11.60,16.11,47283609
08-Oct-20,9.90,14.30,8.60,10.68,24671941
07-Oct-20,2.46,7.20,2.35,7.15,11083414
06-Oct-20,1.88,2.64,1.88,2.20,963691
05-Oct-20,1.76,1.89,1.75,1.83,49177
02-Oct-20,1.77,1.79,1.65,1.77,65915
01-Oct-20,1.77,1.79,1.71,1.71,14061
30-Sep-20,1.70,1.78,1.70,1.78,28439
29-Sep-20,1.73,1.75,1.73,1.73,36959
28-Sep-20,1.72,1.75,1.64,1.72,15764
25-Sep-20,1.62,1.68,1.62,1.68,18509
24-Sep-20,1.65,1.68,1.64,1.64,20690
23-Sep-20,1.63,1.64,1.62,1.64,12878
22-Sep-20,1.66,1.66,1.65,1.66,15747
21-Sep-20,1.70,1.70,1.66,1.68,12993
18-Sep-20,1.72,1.72,1.70,1.70,2728
17-Sep-20,1.74,1.74,1.72,1.72,7949
16-Sep-20,1.76,1.76,1.73,1.74,6795
15-Sep-20,1.76,1.79,1.71,1.74,14140
14-Sep-20,1.72,1.75,1.70,1.75,10475
11-Sep-20,1.73,1.75,1.70,1.72,8298
10-Sep-20,1.73,1.75,1.73,1.73,6070
09-Sep-20,1.74,1.75,1.73,1.73,6436
08-Sep-20,1.76,1.77,1.75,1.76,17586
04-Sep-20,1.78,1.78,1.76,1.77,9736
03-Sep-20,1.84,1.84,1.76,1.79,8611
02-Sep-20,1.80,1.90,1.80,1.81,79811
01-Sep-20,1.75,1.80,1.75,1.75,19730
31-Aug-20,1.78,1.78,1.75,1.76,7791
28-Aug-20,1.79,1.79,1.76,1.78,7635
27-Aug-20,1.81,1.81,1.74,1.79,11810
26-Aug-20,1.76,1.82,1.75,1.75,21411
25-Aug-20,1.74,1.80,1.74,1.76,9195
24-Aug-20,1.78,1.82,1.75,1.76,20429
21-Aug-20,1.77,1.79,1.75,1.77,13875
20-Aug-20,1.77,1.82,1.77,1.80,12511
19-Aug-20,1.78,1.83,1.78,1.79,19763
18-Aug-20,1.80,1.81,1.75,1.77,14615
17-Aug-20,1.82,1.85,1.77,1.78,13228
14-Aug-20,1.80,1.80,1.79,1.80,3770
13-Aug-20,1.80,1.80,1.77,1.77,4455
12-Aug-20,1.80,1.84,1.79,1.79,18752
11-Aug-20,1.77,1.83,1.77,1.80,21452
10-Aug-20,1.80,1.82,1.80,1.82,5065
07-Aug-20,1.82,1.85,1.82,1.82,16259
06-Aug-20,1.87,1.87,1.80,1.82,10212
05-Aug-20,1.81,1.88,1.77,1.81,21784
04-Aug-20,1.84,1.91,1.77,1.87,35349
03-Aug-20,1.82,1.93,1.82,1.85,4050
31-Jul-20,1.90,1.99,1.87,1.87,12341
30-Jul-20,1.87,1.90,1.83,1.90,24755
29-Jul-20,1.91,1.95,1.85,1.87,15080
28-Jul-20,1.85,1.95,1.85,1.91,15168
27-Jul-20,1.90,1.98,1.79,1.92,48700
24-Jul-20,1.91,1.91,1.87,1.90,43577
23-Jul-20,1.96,1.96,1.91,1.91,42941
22-Jul-20,1.96,1.96,1.91,1.96,20087
21-Jul-20,1.98,1.98,1.95,1.96,43638
20-Jul-20,2.00,2.05,1.98,1.98,20729
17-Jul-20,2.00,2.09,1.98,1.99,66345
16-Jul-20,2.03,2.03,1.99,2.00,22043
15-Jul-20,2.04,2.08,2.00,2.02,62599
14-Jul-20,2.07,2.24,2.00,2.04,330222
13-Jul-20,1.99,2.25,1.93,2.07,424417
10-Jul-20,1.96,1.96,1.89,1.95,25651
09-Jul-20,1.96,1.97,1.90,1.96,22608
08-Jul-20,1.97,1.99,1.91,1.96,17669
07-Jul-20,1.97,1.97,1.92,1.97,33930
06-Jul-20,1.93,2.00,1.91,1.99,34229
03-Jul-20,1.91,1.98,1.91,1.92,28342

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MMXM3

cotações, gráficos e mais...