papéis
login
mais

Cotação atual, histórico e gráfico do papel: MRCK34

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
09/07/2020-2,16%-9,12413,26409,75407,00413,26579K3
06/07/2020-0,97%-4,14422,38425,54422,38425,54531K2
02/07/20201,55%6,51426,52426,52426,52426,52171K1
01/07/20201,62%6,71420,01420,40420,01420,40715K2
29/06/20202,14%8,65413,30409,00409,00413,5287K3
24/06/2020-0,28%-1,14404,65404,64404,64404,65202K2
22/06/2020-0,39%-1,59405,79405,79405,79405,7981K1
19/06/20201,19%4,80407,38405,01404,90407,38175K7
17/06/20200,44%1,78402,58401,00401,00402,5885K2
16/06/20205,61%21,30400,80400,80400,80400,80160K1
15/06/2020-1,86%-7,19379,50379,50379,50379,50190K2
12/06/2020-4,51%-18,26386,69387,30383,42387,30860K4
10/06/20200,36%1,46404,95400,97400,97404,95362K2
09/06/2020-0,13%-0,51403,49402,00402,00405,84503K3
08/06/2020-1,81%-7,46404,00404,00404,00404,0065K2
05/06/2020-1,52%-6,36411,46410,00410,00411,46497K3
04/06/20200,30%1,27417,82418,30417,64418,30263K5
03/06/2020-0,96%-4,05416,55416,55416,55416,5550K1
02/06/2020-1,88%-8,07420,60420,60420,60420,60883K1
01/06/20200,49%2,07428,67427,60427,60428,71266K4
29/05/20204,29%17,53426,60428,70426,60428,7090K2
27/05/2020-4,59%-19,66409,07409,07409,07409,0782K2
21/05/2020-2,16%-9,46428,73428,73428,73428,73129K1
20/05/2020-1,75%-7,81438,19438,19438,19438,19438K1
19/05/2020-2,96%-13,60446,00447,74446,00447,74536K2
18/05/2020-1,37%-6,37459,60459,60459,60459,6018K1
15/05/20201,76%8,06465,97465,97465,97465,975K1
13/05/20200,44%2,02457,91457,91457,91457,91137K1
11/05/20203,24%14,29455,89455,89455,89455,895K1
08/05/2020-0,83%-3,68441,60441,60441,60441,6075K1
07/05/20200,35%1,54445,28446,60445,28446,60366K4
06/05/20204,41%18,74443,74443,74443,74443,7467K1
04/05/2020-2,31%-10,04425,00425,00425,00425,00850K15
30/04/2020-0,13%-0,56435,04434,10432,00437,101M10
29/04/2020-3,41%-15,37435,60450,50435,00450,50566K14
28/04/2020-6,38%-30,72450,97453,90449,00453,90492K6
27/04/20203,37%15,69481,69461,00461,00481,69149K2
24/04/20204,81%21,40466,00466,00466,00466,0093K2
23/04/20202,73%11,82444,60444,60444,60444,60133K1
22/04/2020-2,67%-11,85432,78431,67431,67432,78777K2
20/04/20206,41%26,79444,63444,63444,63444,634K1
07/04/20203,94%15,84417,84417,84417,84417,84167K1
03/04/20201,00%3,98402,00404,00399,50404,00904K5
02/04/20202,94%11,38398,02393,43393,43398,02277K2
01/04/2020-3,43%-13,73386,64386,64386,64386,6423K2
30/03/20208,70%32,05400,37400,37400,37400,37280K1
27/03/20201,75%6,34368,32368,32368,32368,321M1
26/03/20205,38%18,47361,98359,75359,75361,98360K2
25/03/2020-1,97%-6,92343,51343,51343,51343,5169K1
24/03/20204,04%13,60350,43345,65345,65350,43486K2
23/03/2020-5,58%-19,92336,83336,83336,83336,83135K1
20/03/2020-1,86%-6,75356,75359,70356,75360,00933K4
19/03/2020-1,52%-5,61363,50363,50363,50363,50182K1
18/03/20200,07%0,26369,11369,11369,11369,1137K1
17/03/20206,16%21,40368,85368,85368,85368,85111K1
13/03/2020-3,41%-12,28347,45347,45347,45347,45313K1
12/03/2020-3,45%-12,87359,73359,73359,73359,73108K1
11/03/20200,30%1,10372,60372,60372,60372,6075K1
10/03/2020-0,62%-2,33371,50369,82369,82371,502M2
09/03/20200,16%0,60373,83373,83373,83373,83112K1
06/03/2020-1,27%-4,79373,23373,23373,23373,23149K1
05/03/20204,37%15,82378,02377,60377,60378,02529K2
03/03/2020-0,11%-0,40362,20365,88362,20365,8880K2
02/03/20202,04%7,24362,60360,95360,95362,60365K2
27/02/20200,12%0,41355,36355,91355,36355,91213K2
26/02/2020-1,71%-6,17354,95354,95354,95354,95106K1
21/02/2020-0,15%-0,55361,12361,20361,12361,20217K2
20/02/20200,65%2,33361,67361,67361,67361,67145K1
19/02/20200,23%0,84359,34359,34359,34359,34108K1
18/02/20200,15%0,55358,50358,50358,50358,50574K1
13/02/2020-1,19%-4,30357,95355,86355,86357,95179K2
12/02/2020-2,77%-10,31362,25363,51362,25363,51617K2
10/02/20200,93%3,42372,56372,56372,56372,5675K1
07/02/20201,51%5,50369,14369,14369,14369,1437K1
05/02/2020-0,99%-3,62363,64363,99363,64365,50983K3
31/01/2020-0,47%-1,74367,26367,26367,26367,2673K1
30/01/2020-0,09%-0,34369,00369,00369,00369,00701K2
29/01/20202,30%8,30369,34369,34369,34369,34111K1
28/01/20200,00%0,00361,04361,04361,04361,04108K1
24/01/2020-2,41%-8,90361,04361,04361,04361,04108K1
23/01/2020-1,76%-6,64369,94369,49369,49369,94111K2
22/01/2020-1,58%-6,03376,58377,76376,58377,76151K2
17/01/2020-0,30%-1,17382,61379,67379,67382,61267K2
15/01/20203,66%13,54383,78380,66380,66383,78191K2
13/01/20200,55%2,01370,24370,24370,24370,2474K1
10/01/20201,01%3,67368,23368,23368,23368,23110K1
09/01/20201,31%4,71364,56364,56364,56364,5673K1
08/01/2020-1,17%-4,27359,85361,28359,85361,28650K2
07/01/2020-2,38%-8,88364,12366,90364,12366,90219K2
06/01/20201,17%4,30373,00373,00373,00373,0075K1
03/01/2020-0,65%-2,43368,70373,80368,70373,80485K3
27/12/2019-0,67%-2,52371,13370,52370,52371,13148K2
23/12/20192,03%7,42373,65373,65373,65373,6575K1
18/12/20190,99%3,59366,23363,04363,04366,23473K2
17/12/2019-1,08%-3,96362,64359,83359,83362,64720K2
16/12/20190,50%1,83366,60366,60366,60366,60440K1
13/12/20190,18%0,64364,77364,77364,77364,77401K2
12/12/2019-0,51%-1,85364,13364,13364,13364,13182K1
11/12/20190,09%0,32365,98365,98365,98365,98183K1
03/12/20191,75%6,30365,66367,19365,66367,19293K2
21/11/20195,51%18,76359,36359,36359,36359,36180K3
07/11/20190,35%1,20340,60340,60340,60340,6068K1
04/11/2019-0,56%-1,92339,40338,69338,69339,40441K2
01/11/2019-2,34%-8,17341,32341,32341,32341,3234K1
31/10/20191,76%6,03349,49349,49349,49349,49140K1
30/10/20190,59%2,00343,46343,46343,46343,4634K1
29/10/20194,06%13,33341,46341,46341,46341,46137K1
28/10/2019-1,38%-4,59328,13328,13328,13328,1398K1
25/10/20190,40%1,32332,72332,72332,72332,72200K1
24/10/2019-0,26%-0,85331,40331,40331,40331,4033K1
23/10/20190,09%0,31332,25335,10332,25335,10133K2
22/10/2019-5,23%-18,31331,94331,94331,94331,94166K1
17/10/2019-0,36%-1,27350,25350,25350,25350,2570K1
16/10/20190,26%0,90351,52351,52351,52351,52422K1
15/10/20190,02%0,08350,62350,62350,62350,62210K1
14/10/20191,95%6,71350,54350,54350,54350,5435K1
09/10/20190,58%1,99343,83343,83343,83343,83619K1
08/10/2019-1,59%-5,54341,84341,84341,84341,8434K1
07/10/20192,26%7,67347,38347,38347,38347,38208K1
02/10/2019-2,79%-9,74339,71339,71339,71339,7168K1
01/10/20191,12%3,86349,45349,45349,45349,45210K1
25/09/2019-2,19%-7,75345,59345,59345,59345,591M1
23/09/2019-0,56%-1,99353,34353,34353,34353,3435K1
20/09/20194,96%16,79355,33355,33355,33355,33107K1
18/09/20190,31%1,05338,54338,54338,54338,5468K1
17/09/2019-1,22%-4,17337,49337,49337,49337,49101K1
09/09/2019-3,11%-10,97341,66343,50341,66343,50239K3
04/09/2019-2,97%-10,81352,63352,63352,63352,6371K1
03/09/20190,93%3,36363,44363,44363,44363,44109K1
28/08/20192,72%9,55360,08360,08360,08360,0872K1
23/08/20190,44%1,53350,53350,53350,53350,5335K1
21/08/20192,33%7,94349,00351,50349,00351,50351K3
13/08/20192,52%8,37341,06342,00341,06342,001M3
08/08/2019--332,69332,69332,69332,69665K1


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br