papéis
login
mais

Cotação atual, histórico e gráfico do papel: MORE11

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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/09/20210,04%0,0378,8078,7877,9579,00969K2.130
15/09/2021-1,25%-1,0078,7779,6078,2779,61456K538
14/09/2021-0,41%-0,3379,7780,0179,0081,441M1.180
13/09/20211,14%0,9080,1078,5378,5381,50654K763
10/09/20210,76%0,6079,2078,6078,0079,80742K621
09/09/2021-0,66%-0,5278,6079,0077,7279,71810K731
08/09/2021-0,48%-0,3879,1279,1978,9880,00791K994
06/09/20210,42%0,3379,5079,1778,4279,50294K362
03/09/20210,28%0,2279,1778,9578,2079,50667K678
02/09/2021-0,06%-0,0578,9579,0078,0479,00493K1.640
01/09/20210,25%0,2079,0078,0077,4479,00606K1.705
31/08/20212,09%1,6178,8077,0377,0378,94579K425
30/08/2021-0,13%-0,1077,1976,9976,7577,28395K513
27/08/20210,40%0,3177,2976,8776,5077,40954K1.652
26/08/20210,03%0,0276,9877,0076,2077,98725K838
25/08/2021-0,05%-0,0476,9677,2276,0377,981M1.476
24/08/2021-2,52%-1,9977,0078,0076,0278,972M2.065
23/08/20210,64%0,5078,9977,4576,6180,001M1.755
20/08/20210,63%0,4978,4976,6175,1178,492M1.276
19/08/2021-1,89%-1,5078,0077,9976,1178,671M1.125
18/08/2021-2,31%-1,8879,5081,2578,0481,25774K878
17/08/2021-2,54%-2,1281,3883,0080,0083,97570K706
16/08/2021-2,34%-2,0083,5085,5080,1585,50627K624
13/08/2021-1,69%-1,4785,5086,9784,5387,84540K503
12/08/20210,15%0,1386,9786,8485,0087,95484K504
11/08/2021-1,54%-1,3686,8488,1885,6088,181M1.348
10/08/2021-0,68%-0,6088,2088,7687,3189,57364K547
09/08/2021-1,28%-1,1588,8089,9988,0089,99741K568
06/08/20210,30%0,2789,9589,6688,5690,00649K656
05/08/20210,20%0,1889,6889,4688,2689,68473K680
04/08/2021-0,43%-0,3989,5089,2488,0290,00965K1.546
03/08/2021-0,22%-0,2089,8990,1088,9990,201M1.317
02/08/20210,10%0,0990,0990,0088,9990,15546K562
30/07/20212,30%2,0290,0087,9787,8090,00747K468
29/07/2021-0,79%-0,7087,9888,6787,1089,49837K783
28/07/2021-0,05%-0,0488,6888,7286,9088,74729K957
27/07/20210,14%0,1288,7288,7487,1188,74476K688
26/07/20210,25%0,2288,6088,0087,2688,75782K938
23/07/20210,43%0,3888,3888,4987,0989,20445K709
22/07/2021-1,06%-0,9488,0089,5886,4789,58951K845
21/07/2021-0,88%-0,7988,9489,9088,9289,90543K394
20/07/2021-0,18%-0,1689,7389,8988,4990,00763K608
19/07/2021-0,08%-0,0789,8990,0089,2890,00334K318
16/07/20210,25%0,2289,9690,0089,1090,00307K317
15/07/2021-0,36%-0,3289,7489,8888,3390,80732K722
14/07/2021-0,63%-0,5790,0690,0589,9191,151M730
13/07/20210,18%0,1690,6388,8188,8191,841M913
12/07/20211,66%1,4890,4789,7688,0091,001M937
08/07/20210,83%0,7388,9989,8387,8489,83565K559
07/07/2021-1,93%-1,7488,2689,9087,0189,90866K680
06/07/20210,92%0,8290,0089,1887,5290,00795K793
05/07/20210,20%0,1889,1889,1587,1489,18619K511
02/07/20210,85%0,7589,0088,2585,3189,351M639
01/07/2021-0,62%-0,5588,2589,7985,0089,79938K693
30/06/20211,94%1,6988,8087,5085,0089,90837K318
29/06/20211,93%1,6587,1185,4683,3987,85330K272
28/06/2021-3,96%-3,5285,4687,3079,0089,392M1.636
25/06/2021-2,11%-1,9288,9890,9083,0090,901M720
24/06/2021-0,11%-0,1090,9089,2289,2290,96577K587
23/06/20210,75%0,6891,0090,8989,6191,00553K507
22/06/2021-0,69%-0,6390,3290,6088,0091,00901K1.088
21/06/20210,51%0,4690,9590,8990,0090,951M418
18/06/2021-0,48%-0,4490,4990,9389,6090,94549K569
17/06/20210,34%0,3190,9389,6289,6290,95746K636
16/06/20210,13%0,1290,6290,3089,1390,94490K614
15/06/2021-0,49%-0,4590,5091,9989,0496,98359K405
14/06/2021-0,04%-0,0490,9590,9989,7490,991M548
11/06/20211,40%1,2690,9989,9889,0290,99599K574
10/06/2021-0,17%-0,1589,7389,9089,0090,25372K313
09/06/2021-0,10%-0,0989,8889,0089,0090,12546K882
08/06/20211,56%1,3889,9788,8988,1091,00527K532
07/06/2021-0,46%-0,4188,5990,0088,0090,00995K395
04/06/20211,18%1,0489,0087,0387,0189,40555K327
02/06/2021-1,61%-1,4487,9689,4087,1489,40490K1.284
01/06/2021-2,30%-2,1089,4090,0087,6090,00338K196
31/05/20214,67%4,0891,5087,4686,0191,502M1.148
28/05/2021-0,63%-0,5587,4287,3286,1088,00820K311
27/05/2021-0,01%-0,0187,9788,4987,0188,49286K211
26/05/2021-0,53%-0,4787,9888,6686,5289,60520K329
25/05/20210,63%0,5588,4587,9087,4089,04464K657
24/05/20212,21%1,9087,9086,0185,0588,00690K756
21/05/20210,06%0,0586,0086,0085,0586,00376K929
20/05/2021-0,29%-0,2585,9586,2585,3186,50481K112
19/05/20210,23%0,2086,2086,0086,0086,50280K104
18/05/2021-2,05%-1,8086,0086,6285,5587,54439K168
17/05/2021-0,22%-0,1987,8088,0085,1388,00678K250
14/05/2021-1,65%-1,4887,9989,3887,0790,28263K181
13/05/20210,98%0,8789,4788,6088,5089,47251K75
12/05/20210,11%0,1088,6088,9088,0088,90146K253
11/05/2021-1,60%-1,4488,5089,8088,0089,80839K356
10/05/2021-0,07%-0,0689,9490,2488,2890,49228K174
07/05/2021-1,75%-1,6090,0091,6090,0091,75333K233
06/05/20210,11%0,1091,6091,5090,1792,49321K96
05/05/2021-1,45%-1,3591,5092,5091,0295,00344K77
04/05/2021-0,68%-0,6492,8593,4990,3093,49233K139
03/05/2021-0,43%-0,4093,4994,8992,0094,90515K161
30/04/20215,49%4,8993,8989,0089,0094,052M561
29/04/2021-1,11%-1,0089,0090,0088,2891,96577K202
28/04/2021-2,06%-1,8990,0091,8989,3591,98679K458
27/04/2021-0,66%-0,6191,8991,1090,0792,00477K193
26/04/2021-1,60%-1,5092,5092,5690,5094,00334K171
23/04/2021-0,98%-0,9394,0093,2793,2795,50272K98
22/04/20212,01%1,8794,9394,4993,1095,00815K205
20/04/2021-2,34%-2,2393,0695,0093,0495,491M271
19/04/2021-0,74%-0,7195,2996,0093,5196,501M393
16/04/20210,00%0,0096,0096,0095,9996,50301K162
15/04/2021-1,03%-1,0096,0096,9994,0197,50811K1.427
14/04/20210,03%0,0397,0096,9494,8097,50913K981
13/04/2021-0,85%-0,8396,9797,5095,0197,96802K341
12/04/20211,88%1,8097,8096,0096,0097,96233K262
09/04/20210,00%0,0096,0096,0195,5096,53228K113
08/04/2021-1,48%-1,4496,0097,3095,1298,00690K335
07/04/2021-0,18%-0,1897,4497,9996,3097,99321K156
06/04/2021-0,13%-0,1397,6298,0095,0598,95852K641
05/04/2021-0,26%-0,2597,7598,0097,0099,40527K85
01/04/2021-2,49%-2,5098,00100,5098,00100,50191K67
31/03/20213,61%3,50100,5097,0197,01100,50786K456
30/03/20210,12%0,1297,0097,0095,1297,20369K67
29/03/2021-0,12%-0,1296,8896,2195,0098,80808K656
26/03/2021-0,40%-0,3997,0097,0096,0597,2096K40
25/03/2021-0,60%-0,5997,3997,5096,0097,98381K54
24/03/20210,52%0,5197,9897,9896,0197,98294K55
23/03/2021-1,05%-1,0397,4798,5097,0098,802M56
22/03/20211,03%1,0098,5097,5097,0098,50265K60
19/03/20210,00%0,0097,5098,0096,0099,00369K70
18/03/2021-1,01%-0,9997,5098,0195,0099,29412K116
17/03/2021-0,52%-0,5198,4999,5096,1099,50259K44
16/03/2021-0,02%-0,0299,00100,5098,00100,92455K76
15/03/2021-1,47%-1,4899,02101,4999,00101,5063K22
12/03/20211,01%1,00100,50100,0099,50101,00246K35
11/03/20210,51%0,5099,50100,7799,00100,78657K34
10/03/2021-1,77%-1,7899,0099,0099,00100,50748K89
09/03/2021-0,81%-0,82100,7899,5099,00100,78452K80
08/03/2021--101,60102,4898,00102,48715K156


*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