Cotação atual, histórico e gráfico do papel: MORC11

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 MORC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2024	-0,03%	-0,03	89,87	89,90	89,50	90,15	2M	2.724
01/02/2024	-0,44%	-0,40	89,90	90,50	89,90	90,60	3M	1.313
31/01/2024	0,32%	0,29	90,30	90,02	90,02	90,47	760K	771
30/01/2024	-0,28%	-0,25	90,01	90,26	89,98	90,39	1M	1.225
29/01/2024	0,29%	0,26	90,26	90,10	90,00	90,65	341K	471
26/01/2024	-0,12%	-0,11	90,00	90,49	89,49	90,49	2M	1.231
25/01/2024	2,29%	2,02	90,11	88,39	88,39	90,17	2M	3.568

24/01/2024	0,43%	0,38	88,09	87,75	87,75	88,30	3M	342
23/01/2024	-0,72%	-0,64	87,71	88,35	87,65	88,35	5M	4.883
22/01/2024	0,40%	0,35	88,35	88,00	87,95	88,50	1M	1.021
19/01/2024	-1,11%	-0,99	88,00	88,36	87,50	88,59	1M	2.862
18/01/2024	0,68%	0,60	88,99	88,39	88,20	88,99	548K	375
17/01/2024	0,00%	0,00	88,39	88,99	88,12	88,99	1M	397
16/01/2024	-0,53%	-0,47	88,39	88,88	87,95	88,88	923K	1.294
15/01/2024	0,07%	0,06	88,86	88,78	88,30	89,00	618K	727
12/01/2024	0,27%	0,24	88,80	89,05	88,12	89,09	362K	1.013
11/01/2024	0,00%	0,00	88,56	89,01	88,13	89,01	372K	653
10/01/2024	-0,25%	-0,22	88,56	88,58	88,11	89,03	492K	405
09/01/2024	-0,26%	-0,23	88,78	89,01	88,06	89,05	351K	1.211
08/01/2024	-0,16%	-0,14	89,01	88,99	87,79	89,17	540K	1.096
05/01/2024	0,60%	0,53	89,15	88,62	88,02	89,20	530K	509
04/01/2024	0,01%	0,01	88,62	88,60	88,00	88,73	385K	498
03/01/2024	0,14%	0,12	88,61	88,49	87,50	88,78	365K	411
02/01/2024	0,59%	0,52	88,49	87,99	86,93	88,49	452K	383
28/12/2023	1,02%	0,89	87,97	87,00	86,72	87,97	321K	223
27/12/2023	-0,27%	-0,24	87,08	87,23	86,41	87,23	567K	400
26/12/2023	-0,98%	-0,86	87,32	88,19	86,80	88,19	296K	245
22/12/2023	4,48%	3,78	88,18	84,40	84,40	88,50	2M	1.458
21/12/2023	0,27%	0,23	84,40	84,15	83,60	84,47	550K	824
20/12/2023	-0,98%	-0,83	84,17	84,80	83,04	84,80	2M	2.163
19/12/2023	-1,04%	-0,89	85,00	85,89	85,00	86,44	1M	1.348
18/12/2023	1,63%	1,38	85,89	84,56	84,56	86,00	1M	951
15/12/2023	-0,55%	-0,47	84,51	84,98	84,31	85,47	722K	524
14/12/2023	0,57%	0,48	84,98	84,60	84,20	85,38	8M	1.073
13/12/2023	-0,09%	-0,08	84,50	85,93	83,80	85,93	633K	1.033
12/12/2023	-1,62%	-1,39	84,58	85,90	84,58	85,90	2M	976
11/12/2023	-0,73%	-0,63	85,97	86,62	85,48	86,62	790K	628
08/12/2023	-0,23%	-0,20	86,60	86,98	85,99	87,17	420K	356
07/12/2023	0,58%	0,50	86,80	86,29	86,05	86,98	641K	1.956
06/12/2023	0,31%	0,27	86,30	86,00	85,99	86,40	285K	555
05/12/2023	0,30%	0,26	86,03	86,13	85,69	86,27	1M	568
04/12/2023	-0,37%	-0,32	85,77	86,09	85,60	86,14	725K	438
01/12/2023	-0,16%	-0,14	86,09	86,00	85,62	86,23	1M	821
30/11/2023	0,29%	0,25	86,23	85,98	85,54	86,28	2M	4.141
29/11/2023	-0,69%	-0,60	85,98	86,15	85,05	86,52	2M	826
28/11/2023	-0,14%	-0,12	86,58	86,66	86,09	86,70	3M	843
27/11/2023	-0,23%	-0,20	86,70	86,91	86,30	87,48	1M	1.314
24/11/2023	0,25%	0,22	86,90	86,66	86,41	87,79	4M	9.667
23/11/2023	-0,39%	-0,34	86,68	87,01	86,32	87,01	2M	1.071
22/11/2023	-1,37%	-1,21	87,02	87,31	86,76	88,23	2M	663
21/11/2023	-0,15%	-0,13	88,23	88,30	88,16	88,55	1M	978
20/11/2023	-0,21%	-0,19	88,36	88,65	88,28	88,67	838K	3.006
17/11/2023	0,39%	0,34	88,55	88,20	88,19	88,65	999K	402
16/11/2023	-0,23%	-0,20	88,21	88,42	88,00	88,44	2M	2.637
14/11/2023	-0,09%	-0,08	88,41	88,47	87,79	88,47	2M	2.533
13/11/2023	-0,18%	-0,16	88,49	88,69	87,94	88,69	4M	4.967
10/11/2023	0,15%	0,13	88,65	88,01	88,01	88,82	2M	9.301
09/11/2023	-1,97%	-1,78	88,52	89,50	88,00	89,50	2M	1.147
08/11/2023	-0,20%	-0,18	90,30	90,48	89,92	90,99	535K	1.560
07/11/2023	-0,10%	-0,09	90,48	90,57	89,97	90,57	750K	4.169
06/11/2023	0,06%	0,05	90,57	91,23	90,00	91,23	436K	1.387
03/11/2023	0,76%	0,68	90,52	90,98	90,30	90,98	423K	230
01/11/2023	-0,51%	-0,46	89,84	90,30	89,84	90,72	389K	1.018
31/10/2023	0,33%	0,30	90,30	90,00	89,91	90,31	556K	576
30/10/2023	-0,17%	-0,15	90,00	90,40	89,95	90,40	305K	266
27/10/2023	-0,50%	-0,45	90,15	90,60	89,78	91,32	875K	2.097
26/10/2023	0,61%	0,55	90,60	90,10	90,07	91,39	408K	1.312
25/10/2023	-0,80%	-0,73	90,05	90,42	90,01	90,42	411K	1.510
24/10/2023	-0,35%	-0,32	90,78	91,14	90,40	91,14	1M	1.443
23/10/2023	-0,36%	-0,33	91,10	91,30	91,07	91,43	520K	1.601
20/10/2023	-1,48%	-1,37	91,43	92,03	91,20	92,03	532K	649
19/10/2023	-0,16%	-0,15	92,80	92,99	92,25	93,00	699K	455
18/10/2023	0,05%	0,05	92,95	92,83	92,75	93,00	347K	820
17/10/2023	0,01%	0,01	92,90	92,95	92,72	92,95	435K	570
16/10/2023	0,27%	0,25	92,89	92,78	92,78	92,89	477K	393
13/10/2023	0,42%	0,39	92,64	92,25	92,25	92,73	317K	375
11/10/2023	0,00%	0,00	92,25	92,68	91,99	92,68	307K	349
10/10/2023	0,34%	0,31	92,25	91,95	91,52	92,73	572K	337
09/10/2023	-0,18%	-0,17	91,94	92,11	91,66	92,50	240K	528
06/10/2023	0,34%	0,31	92,11	91,90	91,83	93,00	247K	1.035
05/10/2023	-0,04%	-0,04	91,80	91,84	91,59	91,96	127K	129
04/10/2023	0,15%	0,14	91,84	91,85	91,59	91,85	153K	127
03/10/2023	-0,10%	-0,09	91,70	91,85	91,54	91,85	487K	465
02/10/2023	0,31%	0,28	91,79	91,55	91,50	91,82	311K	374
29/09/2023	0,33%	0,30	91,51	91,20	91,20	91,51	665K	2.951
28/09/2023	-0,09%	-0,08	91,21	91,29	91,00	91,46	275K	300
27/09/2023	0,10%	0,09	91,29	91,20	91,01	91,32	297K	369
26/09/2023	-0,10%	-0,09	91,20	91,50	90,91	91,51	1M	1.255
25/09/2023	-0,01%	-0,01	91,29	91,62	91,01	91,80	561K	1.801
22/09/2023	-0,50%	-0,46	91,30	91,76	91,09	91,83	802K	1.286
21/09/2023	-0,97%	-0,90	91,76	91,90	91,50	91,90	529K	594
20/09/2023	-0,26%	-0,24	92,66	93,07	92,57	93,35	1M	835
19/09/2023	0,08%	0,07	92,90	92,83	92,82	93,22	877K	1.095
18/09/2023	0,68%	0,63	92,83	92,21	92,15	92,97	956K	1.173
15/09/2023	0,03%	0,03	92,20	92,17	92,05	92,49	462K	1.594
14/09/2023	0,34%	0,31	92,17	92,30	91,87	92,43	186K	266
13/09/2023	0,03%	0,03	91,86	91,83	91,83	92,10	471K	390
12/09/2023	0,03%	0,03	91,83	91,76	91,14	92,00	2M	977
11/09/2023	-0,22%	-0,20	91,80	92,00	91,62	92,00	137K	169
08/09/2023	0,46%	0,42	92,00	92,00	91,59	92,10	642K	1.381
06/09/2023	0,30%	0,27	91,58	91,33	91,33	91,80	175K	585
05/09/2023	-0,37%	-0,34	91,31	91,93	91,30	91,93	301K	1.391
04/09/2023	0,24%	0,22	91,65	91,44	91,01	92,10	398K	404
01/09/2023	0,32%	0,29	91,43	91,13	91,13	91,50	289K	172
31/08/2023	-0,05%	-0,05	91,14	91,01	90,76	91,42	393K	286
30/08/2023	-0,20%	-0,18	91,19	91,02	90,78	91,45	475K	368
29/08/2023	-0,36%	-0,33	91,37	91,70	90,77	91,70	853K	210
28/08/2023	0,25%	0,23	91,70	91,48	91,20	91,70	151K	235
25/08/2023	0,19%	0,17	91,47	91,50	91,04	91,70	325K	300
24/08/2023	-0,44%	-0,40	91,30	91,70	91,26	91,72	287K	171
23/08/2023	0,00%	0,00	91,70	91,68	91,08	91,77	329K	243
22/08/2023	-0,22%	-0,20	91,70	91,90	91,00	91,90	283K	1.137
21/08/2023	-0,39%	-0,36	91,90	92,03	91,41	92,28	658K	619
18/08/2023	-1,47%	-1,38	92,26	92,01	92,01	92,57	242K	347
17/08/2023	0,04%	0,04	93,64	93,60	93,50	93,79	713K	721
16/08/2023	-0,04%	-0,04	93,60	93,60	93,60	93,72	576K	869
15/08/2023	-0,05%	-0,05	93,64	93,84	93,56	93,84	467K	578
14/08/2023	-0,16%	-0,15	93,69	93,84	93,47	93,84	293K	509
11/08/2023	0,20%	0,19	93,84	93,66	93,63	94,00	227K	695
10/08/2023	0,06%	0,06	93,65	93,99	93,02	93,99	201K	927
09/08/2023	-0,01%	-0,01	93,59	93,60	92,95	94,39	589K	1.497
08/08/2023	-0,02%	-0,02	93,60	93,60	93,49	93,79	192K	193
07/08/2023	-0,25%	-0,23	93,62	93,85	93,27	93,85	400K	723
04/08/2023	0,16%	0,15	93,85	93,70	93,22	94,05	592K	1.131
03/08/2023	0,75%	0,70	93,70	93,00	92,94	95,59	573K	2.344
02/08/2023	0,00%	0,00	93,00	93,00	92,60	93,00	265K	550
01/08/2023	-0,27%	-0,25	93,00	93,25	92,51	93,45	521K	469
31/07/2023	0,32%	0,30	93,25	92,79	92,79	94,00	227K	664
28/07/2023	-0,23%	-0,21	92,95	93,15	92,80	93,19	410K	1.622
27/07/2023	-0,67%	-0,63	93,16	93,95	92,95	94,00	738K	2.006
26/07/2023	0,58%	0,54	93,79	93,25	92,91	93,94	297K	1.411
25/07/2023	0,00%	0,00	93,25	93,25	92,98	93,25	276K	328
24/07/2023	0,12%	0,11	93,25	93,60	92,90	93,60	213K	194
21/07/2023	-	-	93,14	93,75	93,00	93,75	241K	174

Date,Open,High,Low,Close,Volume
02-Feb-24,89.90,90.15,89.50,89.87,1943487
01-Feb-24,90.50,90.60,89.90,89.90,2520549
31-Jan-24,90.02,90.47,90.02,90.30,760069
30-Jan-24,90.26,90.39,89.98,90.01,1201593
29-Jan-24,90.10,90.65,90.00,90.26,341160
26-Jan-24,90.49,90.49,89.49,90.00,2102983
25-Jan-24,88.39,90.17,88.39,90.11,2291640
24-Jan-24,87.75,88.30,87.75,88.09,2721858
23-Jan-24,88.35,88.35,87.65,87.71,4676899
22-Jan-24,88.00,88.50,87.95,88.35,1342555
19-Jan-24,88.36,88.59,87.50,88.00,1226387
18-Jan-24,88.39,88.99,88.20,88.99,548087
17-Jan-24,88.99,88.99,88.12,88.39,1267359
16-Jan-24,88.88,88.88,87.95,88.39,922513
15-Jan-24,88.78,89.00,88.30,88.86,617547
12-Jan-24,89.05,89.09,88.12,88.80,361944
11-Jan-24,89.01,89.01,88.13,88.56,372485
10-Jan-24,88.58,89.03,88.11,88.56,491930
09-Jan-24,89.01,89.05,88.06,88.78,351378
08-Jan-24,88.99,89.17,87.79,89.01,539955
05-Jan-24,88.62,89.20,88.02,89.15,530416
04-Jan-24,88.60,88.73,88.00,88.62,384569
03-Jan-24,88.49,88.78,87.50,88.61,364736
02-Jan-24,87.99,88.49,86.93,88.49,451623
28-Dec-23,87.00,87.97,86.72,87.97,321143
27-Dec-23,87.23,87.23,86.41,87.08,567086
26-Dec-23,88.19,88.19,86.80,87.32,296200
22-Dec-23,84.40,88.50,84.40,88.18,1900451
21-Dec-23,84.15,84.47,83.60,84.40,550437
20-Dec-23,84.80,84.80,83.04,84.17,1762414
19-Dec-23,85.89,86.44,85.00,85.00,1473555
18-Dec-23,84.56,86.00,84.56,85.89,1359337
15-Dec-23,84.98,85.47,84.31,84.51,721929
14-Dec-23,84.60,85.38,84.20,84.98,8026767
13-Dec-23,85.93,85.93,83.80,84.50,632979
12-Dec-23,85.90,85.90,84.58,84.58,1637334
11-Dec-23,86.62,86.62,85.48,85.97,790236
08-Dec-23,86.98,87.17,85.99,86.60,420267
07-Dec-23,86.29,86.98,86.05,86.80,641200
06-Dec-23,86.00,86.40,85.99,86.30,284797
05-Dec-23,86.13,86.27,85.69,86.03,1148219
04-Dec-23,86.09,86.14,85.60,85.77,725317
01-Dec-23,86.00,86.23,85.62,86.09,1259571
30-Nov-23,85.98,86.28,85.54,86.23,1813758
29-Nov-23,86.15,86.52,85.05,85.98,2413466
28-Nov-23,86.66,86.70,86.09,86.58,3069948
27-Nov-23,86.91,87.48,86.30,86.70,1190925
24-Nov-23,86.66,87.79,86.41,86.90,4319517
23-Nov-23,87.01,87.01,86.32,86.68,1894446
22-Nov-23,87.31,88.23,86.76,87.02,2419263
21-Nov-23,88.30,88.55,88.16,88.23,1254614
20-Nov-23,88.65,88.67,88.28,88.36,837875
17-Nov-23,88.20,88.65,88.19,88.55,999490
16-Nov-23,88.42,88.44,88.00,88.21,1999919
14-Nov-23,88.47,88.47,87.79,88.41,1552392
13-Nov-23,88.69,88.69,87.94,88.49,3880301
10-Nov-23,88.01,88.82,88.01,88.65,1989225
09-Nov-23,89.50,89.50,88.00,88.52,1698168
08-Nov-23,90.48,90.99,89.92,90.30,534619
07-Nov-23,90.57,90.57,89.97,90.48,750465
06-Nov-23,91.23,91.23,90.00,90.57,436139
03-Nov-23,90.98,90.98,90.30,90.52,423359
01-Nov-23,90.30,90.72,89.84,89.84,389366
31-Oct-23,90.00,90.31,89.91,90.30,555859
30-Oct-23,90.40,90.40,89.95,90.00,305397
27-Oct-23,90.60,91.32,89.78,90.15,874770
26-Oct-23,90.10,91.39,90.07,90.60,408148
25-Oct-23,90.42,90.42,90.01,90.05,411428
24-Oct-23,91.14,91.14,90.40,90.78,1090877
23-Oct-23,91.30,91.43,91.07,91.10,519500
20-Oct-23,92.03,92.03,91.20,91.43,532297
19-Oct-23,92.99,93.00,92.25,92.80,699026
18-Oct-23,92.83,93.00,92.75,92.95,347066
17-Oct-23,92.95,92.95,92.72,92.90,434734
16-Oct-23,92.78,92.89,92.78,92.89,477434
13-Oct-23,92.25,92.73,92.25,92.64,317273
11-Oct-23,92.68,92.68,91.99,92.25,306813
10-Oct-23,91.95,92.73,91.52,92.25,571604
09-Oct-23,92.11,92.50,91.66,91.94,239657
06-Oct-23,91.90,93.00,91.83,92.11,246966
05-Oct-23,91.84,91.96,91.59,91.80,127089
04-Oct-23,91.85,91.85,91.59,91.84,153055
03-Oct-23,91.85,91.85,91.54,91.70,486715
02-Oct-23,91.55,91.82,91.50,91.79,310597
29-Sep-23,91.20,91.51,91.20,91.51,665436
28-Sep-23,91.29,91.46,91.00,91.21,275103
27-Sep-23,91.20,91.32,91.01,91.29,297081
26-Sep-23,91.50,91.51,90.91,91.20,1496048
25-Sep-23,91.62,91.80,91.01,91.29,560851
22-Sep-23,91.76,91.83,91.09,91.30,802168
21-Sep-23,91.90,91.90,91.50,91.76,528539
20-Sep-23,93.07,93.35,92.57,92.66,1106746
19-Sep-23,92.83,93.22,92.82,92.90,877331
18-Sep-23,92.21,92.97,92.15,92.83,956452
15-Sep-23,92.17,92.49,92.05,92.20,461633
14-Sep-23,92.30,92.43,91.87,92.17,186271
13-Sep-23,91.83,92.10,91.83,91.86,471393
12-Sep-23,91.76,92.00,91.14,91.83,1572284
11-Sep-23,92.00,92.00,91.62,91.80,137178
08-Sep-23,92.00,92.10,91.59,92.00,642087
06-Sep-23,91.33,91.80,91.33,91.58,175260
05-Sep-23,91.93,91.93,91.30,91.31,300562
04-Sep-23,91.44,92.10,91.01,91.65,397808
01-Sep-23,91.13,91.50,91.13,91.43,289300
31-Aug-23,91.01,91.42,90.76,91.14,392661
30-Aug-23,91.02,91.45,90.78,91.19,475005
29-Aug-23,91.70,91.70,90.77,91.37,852687
28-Aug-23,91.48,91.70,91.20,91.70,150698
25-Aug-23,91.50,91.70,91.04,91.47,324572
24-Aug-23,91.70,91.72,91.26,91.30,286849
23-Aug-23,91.68,91.77,91.08,91.70,329084
22-Aug-23,91.90,91.90,91.00,91.70,282921
21-Aug-23,92.03,92.28,91.41,91.90,658353
18-Aug-23,92.01,92.57,92.01,92.26,242109
17-Aug-23,93.60,93.79,93.50,93.64,713170
16-Aug-23,93.60,93.72,93.60,93.60,575875
15-Aug-23,93.84,93.84,93.56,93.64,467466
14-Aug-23,93.84,93.84,93.47,93.69,293368
11-Aug-23,93.66,94.00,93.63,93.84,226789
10-Aug-23,93.99,93.99,93.02,93.65,200967
09-Aug-23,93.60,94.39,92.95,93.59,589263
08-Aug-23,93.60,93.79,93.49,93.60,192032
07-Aug-23,93.85,93.85,93.27,93.62,400366
04-Aug-23,93.70,94.05,93.22,93.85,591893
03-Aug-23,93.00,95.59,92.94,93.70,573372
02-Aug-23,93.00,93.00,92.60,93.00,264712
01-Aug-23,93.25,93.45,92.51,93.00,520851
31-Jul-23,92.79,94.00,92.79,93.25,226632
28-Jul-23,93.15,93.19,92.80,92.95,409576
27-Jul-23,93.95,94.00,92.95,93.16,737874
26-Jul-23,93.25,93.94,92.91,93.79,297080
25-Jul-23,93.25,93.25,92.98,93.25,275868
24-Jul-23,93.60,93.60,92.90,93.25,213430
21-Jul-23,93.75,93.75,93.00,93.14,241133

*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: MORC11