papéis
login
mais

Cotação atual, histórico e gráfico do papel: MOAR3

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

empresa: moar3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/09/2021-0,11%-0,49435,00426,01422,23435,00858K15
16/09/20210,10%0,44435,49426,50426,01435,492M13
15/09/20211,17%5,05435,05435,05435,05435,0544K1
14/09/20210,94%4,02430,00426,99426,99430,00300K5
13/09/20210,24%1,00425,98422,20422,20425,9885K2
10/09/20211,67%6,98424,98424,72420,00425,00254K5
09/09/2021-1,65%-7,00418,00430,30418,00430,303M48
08/09/2021-0,23%-1,00425,00420,32418,00425,003M55
06/09/2021-0,23%-1,00426,00421,55420,00426,002M30
03/09/2021-0,23%-0,99427,00423,71413,02428,993M46
02/09/20210,47%1,99427,99425,99415,00427,99212K5
01/09/20210,28%1,20426,00420,04420,04440,002M26
31/08/20213,10%12,79424,80405,11405,11424,80740K16
30/08/2021-0,72%-2,99412,01408,80403,30413,842M33
27/08/20210,98%4,02415,00406,21397,15415,002M35
26/08/20210,00%-0,02410,98404,61398,01410,98931K21
25/08/20210,24%1,00411,00404,08397,01411,002M43
24/08/20212,27%9,09410,00407,94395,02410,002M43
23/08/20212,27%8,89400,91397,75395,02400,91797K17
20/08/2021-3,20%-12,94392,02390,00384,00404,984M93
19/08/2021-0,01%-0,03404,96408,27395,00408,272M31
18/08/20211,25%4,99404,99405,18395,00405,18401K10
17/08/20210,00%0,01400,00393,96382,06400,00397K10
16/08/20213,62%13,99399,99377,11375,00399,993M49
13/08/20210,26%1,00386,00380,17375,04386,001M25
12/08/20210,00%0,01385,00378,72371,10385,001M33
11/08/20210,26%0,99384,99378,56365,00384,992M59
10/08/20210,54%2,06384,00376,51358,01384,003M78
09/08/20211,85%6,95381,94360,12360,00381,941M31
06/08/2021-0,27%-1,01374,99376,00360,03376,00482K13
05/08/20213,87%14,00376,00374,99368,00377,98522K12
04/08/2021-5,97%-23,00362,00379,01350,00379,484M88
03/08/20210,26%1,00385,00370,51370,00385,002M44
02/08/20210,00%0,00384,00373,01373,00384,00530K8
30/07/20211,32%5,00384,00370,02369,98384,001M21
29/07/20210,00%0,00379,00370,03370,00379,00488K9
28/07/20213,84%14,00379,00385,00368,00385,00710K14
27/07/2021-5,19%-20,00365,00360,01360,01380,002M32
26/07/20210,26%1,00385,00365,00360,02385,00973K15
23/07/20210,00%0,00384,00370,00360,00384,00640K14
22/07/20211,72%6,50384,00361,50361,00387,99636K15
21/07/20212,03%7,50377,50350,00350,00377,50108K3
20/07/20215,71%20,00370,00369,99369,99370,00148K3
19/07/20212,94%10,00350,00350,00350,00350,0035K1
16/07/20213,03%10,00340,00340,00340,00340,0034K1
15/07/20215,43%17,00330,00330,00330,00330,0033K1
14/07/20210,96%2,99313,00313,00313,00313,0031K1
06/07/20211,64%5,01310,01310,01310,01310,01124K2
28/06/20210,66%2,00305,00305,00305,00305,0030K1
23/06/20210,33%1,00303,00303,00303,00303,0030K1
22/06/20210,33%1,00302,00302,00302,00302,0030K1
16/06/20210,67%2,00301,00301,00301,00301,0030K1
09/06/2021-0,33%-1,00299,00299,00299,00299,0060K2
08/06/2021-0,33%-1,00300,00302,01300,00302,01120K3
27/05/20210,33%1,00301,00300,50300,50301,0060K2
24/05/20210,00%0,00300,00300,00300,00300,0030K1
21/05/20212,74%8,00300,00300,00300,00300,0030K1
19/05/20210,69%2,00292,00291,99291,99292,0058K2
17/05/20213,57%10,00290,00281,99281,99290,00199K5
06/05/20212,94%8,00280,00280,00280,00280,0028K1
05/05/2021-0,37%-1,00272,00277,49255,03277,49457K14
27/04/20210,00%0,00273,00272,99272,99273,00109K4
26/04/20210,37%1,00273,00272,99272,99273,0055K2
23/04/20210,74%2,00272,00271,99271,99272,0054K2
22/04/2021-0,37%-1,00270,00272,00270,00272,0054K2
15/04/20210,37%1,00271,00270,99270,99271,0054K2
13/04/20211,12%3,00270,00269,99269,99270,0054K2
12/04/20211,91%5,00267,00267,99267,00268,00107K4
09/04/20210,00%0,01262,00262,00262,00262,0026K1
08/04/20210,77%1,99261,99261,99261,99261,9952K2
07/04/20211,76%4,50260,00254,99254,99260,0077K2
06/04/20211,39%3,51255,50254,97254,97255,5077K3
05/04/20210,40%1,01251,99249,99249,98251,9975K3
01/04/20210,00%0,00250,98250,98250,98250,9825K1
31/03/20210,40%0,99250,98246,28246,27250,9874K3
30/03/20210,00%0,00249,99246,00245,99249,99124K5
29/03/20211,21%2,99249,99245,35245,35249,9950K2
25/03/20210,20%0,50247,00249,99247,00250,00373K13
23/03/20210,61%1,50246,50244,43244,43246,50197K6
22/03/20210,41%1,00245,00238,88238,88245,0073K3
19/03/20210,00%0,00244,00244,00240,00244,00194K7
18/03/2021-0,41%-1,00244,00244,00244,00244,0024K1
17/03/20211,24%3,00245,00242,98242,98245,0073K3
16/03/20210,83%2,00242,00241,99241,99242,0073K3
15/03/20210,00%0,01240,00239,99239,99240,00144K5
12/03/20211,26%2,99239,99239,99239,99239,9948K2
11/03/20213,49%8,00237,00226,15226,15237,00697K27
10/03/20210,80%1,82229,00223,74223,74229,99251K9
09/03/2021-0,36%-0,81227,18224,01217,00227,90624K22
08/03/2021-3,60%-8,52227,99228,01216,02235,991M52
05/03/20213,66%8,35236,51231,89231,89236,51867K23
04/03/2021-4,89%-11,74228,16237,32228,16237,99972K21
03/03/20210,80%1,91239,90230,11229,01239,99940K31
02/03/2021-1,98%-4,80237,99239,99222,00241,981M37
01/03/2021-0,46%-1,11242,79241,77226,06242,993M78
26/02/2021-0,44%-1,09243,90237,09237,09244,98315K11
24/02/20212,08%5,00244,99244,99244,99244,9998K3
23/02/20211,05%2,49239,99238,00232,24239,99401K17
22/02/2021-0,20%-0,48237,50228,01226,00239,002M52
19/02/20210,46%1,08237,98237,98237,98237,9848K2
12/02/2021-0,04%-0,10236,90236,80236,80236,9047K2
10/02/20210,42%0,99237,00237,00237,00237,0071K3
09/02/2021-1,66%-3,98236,01244,89232,01244,892M74
08/02/20211,26%2,99239,99239,98239,98239,9972K3
05/02/2021-0,82%-1,97237,00232,01232,01237,0094K3
04/02/2021-0,43%-1,02238,97239,98228,02239,99234K7
03/02/20210,04%0,09239,99239,99239,99239,9948K2
02/02/20211,65%3,90239,90229,03229,03239,99141K5
01/02/20210,43%1,00236,00232,12225,00236,99254K10
29/01/20211,29%3,00235,00223,01223,00235,00160K6
28/01/20210,87%2,00232,00232,00232,00232,0023K1
27/01/2021-0,43%-1,00230,00230,00230,00230,0046K1
26/01/20210,00%0,01231,00230,99230,99231,00115K4
22/01/20210,00%0,00230,99232,99230,99232,9946K2
21/01/2021-2,12%-5,01230,99231,00229,00236,00485K11
20/01/20212,17%5,01236,00230,99230,99236,00210K5
19/01/2021-2,12%-5,01230,99231,00230,99231,00185K4
18/01/20213,06%7,00236,00229,33229,33236,00208K5
15/01/2021-0,43%-0,99229,00228,72228,00239,79300K8
14/01/20212,21%4,97229,99230,03229,99239,77254K10
13/01/2021-5,83%-13,93225,02238,76225,02238,76161K5
12/01/20210,00%-0,01238,95235,03235,03238,99119K4
11/01/2021-0,43%-1,02238,96234,57229,00239,99213K7
08/01/20214,35%10,00239,98226,04226,04239,9895K4
07/01/20210,43%0,98229,98221,02219,00229,99982K29
06/01/20212,32%5,19229,00217,03217,03239,8869K3
05/01/2021-2,69%-6,19223,81213,01212,02223,811M31
04/01/20212,23%5,01230,00230,00230,00230,0069K3
30/12/20201,81%4,00224,99217,07217,07224,99178K5
29/12/2020-0,90%-2,00220,99212,03210,01224,00690K23
28/12/20203,72%8,00222,99210,01210,00224,99412K12
23/12/2020-1,38%-3,01214,99211,01207,00217,99974K39
22/12/20202,59%5,50218,00210,98210,00229,001M35
21/12/2020--212,50214,99196,03214,991M37


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito