Cotação atual, histórico e gráfico do papel: MRCK34

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 MRCK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	1,87%	0,88	47,88	47,55	47,55	48,29	427K	19
17/09/2021	-1,36%	-0,65	47,00	47,86	47,00	47,86	485K	13
16/09/2021	0,00%	0,00	47,65	47,48	47,15	48,00	1M	45
15/09/2021	0,21%	0,10	47,65	48,00	47,39	48,01	101K	29
14/09/2021	-1,59%	-0,77	47,55	47,46	47,40	47,85	50K	17
13/09/2021	-0,23%	-0,11	48,32	48,90	48,05	48,90	995K	31
10/09/2021	0,37%	0,18	48,43	48,25	47,70	49,15	528K	41
09/09/2021	-3,62%	-1,81	48,25	49,90	48,17	49,90	1M	153
08/09/2021	0,20%	0,10	50,06	49,92	49,17	50,21	909K	40
06/09/2021	-0,08%	-0,04	49,96	50,20	49,92	50,26	282K	9
03/09/2021	0,52%	0,26	50,00	49,74	49,60	50,20	23M	22

02/09/2021	0,97%	0,48	49,74	49,79	49,43	49,90	244K	16
01/09/2021	-0,16%	-0,08	49,26	49,34	49,00	49,34	23K	12
31/08/2021	-0,66%	-0,33	49,34	49,62	49,01	49,62	120K	17
30/08/2021	0,08%	0,04	49,67	49,75	49,52	49,81	105K	149
27/08/2021	-1,49%	-0,75	49,63	50,00	49,42	50,00	330K	19
26/08/2021	0,18%	0,09	50,38	50,40	50,29	50,63	191K	10
25/08/2021	-1,70%	-0,87	50,29	51,00	50,23	51,00	220K	23
24/08/2021	-3,29%	-1,74	51,16	51,88	51,14	51,88	381K	29
23/08/2021	-0,25%	-0,13	52,90	53,03	52,75	53,35	3M	68
20/08/2021	-0,23%	-0,12	53,03	53,45	53,02	53,90	957K	29
19/08/2021	1,63%	0,85	53,15	52,41	52,41	53,65	203K	47
18/08/2021	0,79%	0,41	52,30	51,95	51,95	52,74	292K	51
17/08/2021	1,03%	0,53	51,89	51,80	51,54	52,00	387K	29
16/08/2021	1,70%	0,86	51,36	50,50	50,50	51,36	288K	24
13/08/2021	1,36%	0,68	50,50	50,40	50,05	50,50	22K	84
12/08/2021	1,34%	0,66	49,82	49,40	49,35	49,85	127K	6
11/08/2021	0,78%	0,38	49,16	49,20	49,15	49,25	20K	6
10/08/2021	-0,47%	-0,23	48,78	49,54	48,70	49,54	325K	10
09/08/2021	-0,24%	-0,12	49,01	49,90	49,01	49,90	59K	11
06/08/2021	0,08%	0,04	49,13	49,43	49,11	49,43	7K	7
05/08/2021	0,08%	0,04	49,09	48,71	48,14	49,35	192K	15
04/08/2021	-1,05%	-0,52	49,05	49,70	49,05	49,70	278K	9
03/08/2021	0,45%	0,22	49,57	50,21	49,57	50,23	219K	10
02/08/2021	-1,40%	-0,70	49,35	49,20	49,00	49,45	175K	14
30/07/2021	2,50%	1,22	50,05	49,16	49,16	50,12	210K	11
29/07/2021	-2,73%	-1,37	48,83	49,00	48,66	49,17	218K	20
28/07/2021	-0,10%	-0,05	50,20	50,10	50,10	50,65	573K	23
27/07/2021	0,40%	0,20	50,25	50,15	49,80	50,43	222K	17
26/07/2021	-0,64%	-0,32	50,05	50,50	49,85	50,50	155K	27
23/07/2021	1,35%	0,67	50,37	49,70	49,70	50,44	122K	19
22/07/2021	0,32%	0,16	49,70	49,85	49,65	50,00	11K	11
21/07/2021	-0,30%	-0,15	49,54	49,83	49,54	50,25	297K	17
20/07/2021	-1,37%	-0,69	49,69	51,15	49,60	51,40	352K	15
19/07/2021	0,78%	0,39	50,38	50,33	49,77	50,67	453K	15
16/07/2021	0,08%	0,04	49,99	50,00	49,68	50,11	211K	4
15/07/2021	1,24%	0,61	49,95	49,48	49,48	49,95	6K	5
14/07/2021	-1,12%	-0,56	49,34	48,40	48,40	49,54	266K	36
13/07/2021	-0,40%	-0,20	49,90	50,29	49,88	50,35	42K	15
12/07/2021	-2,55%	-1,31	50,10	50,98	50,10	51,37	691K	43
08/07/2021	0,27%	0,14	51,41	52,07	51,11	52,07	23K	11
07/07/2021	0,57%	0,29	51,27	50,98	50,98	51,75	32K	15
06/07/2021	1,92%	0,96	50,98	50,02	50,02	50,98	147K	23
05/07/2021	0,30%	0,15	50,02	49,70	49,70	50,02	14K	7
02/07/2021	1,65%	0,81	49,87	48,90	48,90	49,87	814K	42
01/07/2021	1,26%	0,61	49,06	48,45	48,40	49,21	220K	125
30/06/2021	1,74%	0,83	48,45	48,08	48,08	48,84	143K	22
29/06/2021	0,46%	0,22	47,62	47,75	47,29	47,75	190K	188
28/06/2021	-0,77%	-0,37	47,40	47,88	47,35	47,88	18K	20
25/06/2021	2,01%	0,94	47,77	47,09	46,90	47,77	240K	19
24/06/2021	-0,26%	-0,12	46,83	47,30	46,62	47,30	296K	26
23/06/2021	-1,68%	-0,80	46,95	47,75	46,85	47,75	122K	39
22/06/2021	-0,85%	-0,41	47,75	48,01	47,42	48,14	1M	105
21/06/2021	-1,29%	-0,63	48,16	48,57	48,02	48,57	294K	24
18/06/2021	0,39%	0,19	48,79	47,92	47,92	48,85	450K	18
17/06/2021	0,43%	0,21	48,60	48,31	47,80	48,63	379K	29
16/06/2021	1,64%	0,78	48,39	47,77	47,77	48,80	622K	134
15/06/2021	-0,81%	-0,39	47,61	48,00	47,60	48,04	641K	78
14/06/2021	-2,32%	-1,14	48,00	48,00	47,47	48,00	3M	42
11/06/2021	1,32%	0,64	49,14	48,41	48,20	49,14	2M	33
10/06/2021	3,74%	1,75	48,50	47,22	47,22	48,50	3M	55
09/06/2021	2,52%	1,15	46,75	46,10	46,10	47,20	970K	133
08/06/2021	-0,78%	-0,36	45,60	46,85	45,30	46,85	518K	53
07/06/2021	-1,90%	-0,89	45,96	47,26	45,90	47,26	652K	59
04/06/2021	-2,90%	-1,40	46,85	47,00	46,65	47,30	835K	51
02/06/2021	-0,14%	-0,07	48,25	48,80	47,90	48,80	2M	130
01/06/2021	-1,95%	-0,96	48,32	49,05	48,32	49,05	856K	58
31/05/2021	-0,85%	-0,42	49,28	49,70	47,99	50,50	23K	31
28/05/2021	-0,40%	-0,20	49,70	49,88	49,48	49,91	191K	39
27/05/2021	-2,82%	-1,45	49,90	51,35	49,90	51,35	605K	47
26/05/2021	-0,91%	-0,47	51,35	51,71	51,26	51,71	767K	222
25/05/2021	-1,95%	-1,03	51,82	52,11	51,69	52,11	568K	48
24/05/2021	-0,28%	-0,15	52,85	52,75	52,70	53,00	558K	10
21/05/2021	0,55%	0,29	53,00	53,00	52,78	53,00	9K	11
20/05/2021	0,00%	0,00	52,71	52,49	52,09	52,87	602K	27
19/05/2021	0,82%	0,43	52,71	51,90	51,80	52,71	434K	15
18/05/2021	-0,42%	-0,22	52,28	52,15	52,01	52,40	480K	20
17/05/2021	1,84%	0,95	52,50	52,80	51,93	52,88	238K	30
14/05/2021	-1,25%	-0,65	51,55	52,40	51,55	52,40	613K	21
13/05/2021	0,77%	0,40	52,20	51,75	51,75	52,42	54K	40
12/05/2021	2,43%	1,23	51,80	50,43	50,43	51,87	949K	35
11/05/2021	-1,42%	-0,73	50,57	51,30	50,45	51,49	52K	23
10/05/2021	-0,10%	-0,05	51,30	51,20	51,11	51,66	125K	29
07/05/2021	0,12%	0,06	51,35	51,08	50,79	51,55	333K	105
06/05/2021	-1,18%	-0,61	51,29	51,36	50,90	51,48	77K	34
05/05/2021	0,56%	0,29	51,90	51,23	51,23	52,10	118K	42
04/05/2021	0,23%	0,12	51,61	51,95	51,30	51,95	1M	60
03/05/2021	1,78%	0,90	51,49	51,95	50,46	51,95	401K	59
30/04/2021	2,83%	1,39	50,59	49,54	49,54	50,95	2M	60
29/04/2021	-4,91%	-2,54	49,20	51,50	48,93	51,50	2M	146
28/04/2021	-2,45%	-1,30	51,74	52,61	51,67	52,62	512K	224
27/04/2021	0,44%	0,23	53,04	52,64	52,50	53,09	133K	73
26/04/2021	-1,47%	-0,79	52,81	53,41	52,72	53,41	247K	42
23/04/2021	0,68%	0,36	53,60	53,24	52,90	53,70	353K	76
22/04/2021	-2,44%	-1,33	53,24	54,57	53,04	54,57	417K	357
20/04/2021	1,34%	0,72	54,57	53,93	53,93	54,75	805K	32
19/04/2021	-0,50%	-0,27	53,85	54,32	53,50	54,32	330K	30
16/04/2021	0,15%	0,08	54,12	54,50	53,82	54,92	987K	103
15/04/2021	-0,26%	-0,14	54,04	54,18	53,48	54,45	2M	146
14/04/2021	-0,79%	-0,43	54,18	55,00	54,10	55,00	1M	135
13/04/2021	0,18%	0,10	54,61	54,60	53,93	54,85	7M	280
12/04/2021	0,81%	0,44	54,51	54,07	53,74	54,75	208K	21
09/04/2021	2,95%	1,55	54,07	53,30	53,30	54,07	532K	46
08/04/2021	-2,09%	-1,12	52,52	53,15	52,49	53,43	291K	41
07/04/2021	0,92%	0,49	53,64	53,18	53,00	53,74	2M	138
06/04/2021	-2,67%	-1,46	53,15	54,61	53,15	54,61	336K	56
05/04/2021	-0,75%	-0,41	54,61	54,76	54,50	54,90	481K	26
01/04/2021	0,68%	0,37	55,02	54,29	54,29	55,08	2M	311
31/03/2021	-1,53%	-0,85	54,65	55,50	54,47	55,50	3M	61
30/03/2021	-1,60%	-0,90	55,50	55,74	55,40	55,98	320K	29
29/03/2021	1,71%	0,95	56,40	56,00	56,00	56,65	171K	26
26/03/2021	2,53%	1,37	55,45	54,10	54,01	55,50	3M	148
25/03/2021	0,80%	0,43	54,08	54,04	53,21	54,19	2M	296
24/03/2021	1,32%	0,70	53,65	53,00	52,60	53,66	957K	46
23/03/2021	-1,03%	-0,55	52,95	53,90	52,45	53,90	2M	172
22/03/2021	1,06%	0,56	53,50	53,55	52,96	53,70	186K	88
19/03/2021	-1,74%	-0,94	52,94	53,33	52,30	53,33	344K	58
18/03/2021	-0,09%	-0,05	53,88	55,16	52,60	55,16	737K	351
17/03/2021	-0,42%	-0,23	53,93	54,35	53,84	54,68	1M	60
16/03/2021	0,58%	0,31	54,16	53,50	53,29	54,16	411K	89
15/03/2021	3,56%	1,85	53,85	52,30	52,30	53,85	2M	42
12/03/2021	-0,57%	-0,30	52,00	52,40	52,00	52,40	1M	157
11/03/2021	-2,17%	-1,16	52,30	53,46	51,85	53,46	2M	38
10/03/2021	-	-	53,46	54,00	53,20	54,04	985K	113

Date,Open,High,Low,Close,Volume
20-Sep-21,47.55,48.29,47.55,47.88,426592
17-Sep-21,47.86,47.86,47.00,47.00,485011
16-Sep-21,47.48,48.00,47.15,47.65,1451656
15-Sep-21,48.00,48.01,47.39,47.65,101084
14-Sep-21,47.46,47.85,47.40,47.55,50482
13-Sep-21,48.90,48.90,48.05,48.32,995335
10-Sep-21,48.25,49.15,47.70,48.43,527852
09-Sep-21,49.90,49.90,48.17,48.25,1492782
08-Sep-21,49.92,50.21,49.17,50.06,908980
06-Sep-21,50.20,50.26,49.92,49.96,281887
03-Sep-21,49.74,50.20,49.60,50.00,23207261
02-Sep-21,49.79,49.90,49.43,49.74,243812
01-Sep-21,49.34,49.34,49.00,49.26,22931
31-Aug-21,49.62,49.62,49.01,49.34,120070
30-Aug-21,49.75,49.81,49.52,49.67,105117
27-Aug-21,50.00,50.00,49.42,49.63,329810
26-Aug-21,50.40,50.63,50.29,50.38,191178
25-Aug-21,51.00,51.00,50.23,50.29,219869
24-Aug-21,51.88,51.88,51.14,51.16,380880
23-Aug-21,53.03,53.35,52.75,52.90,2940119
20-Aug-21,53.45,53.90,53.02,53.03,957349
19-Aug-21,52.41,53.65,52.41,53.15,202976
18-Aug-21,51.95,52.74,51.95,52.30,292378
17-Aug-21,51.80,52.00,51.54,51.89,387284
16-Aug-21,50.50,51.36,50.50,51.36,288176
13-Aug-21,50.40,50.50,50.05,50.50,22072
12-Aug-21,49.40,49.85,49.35,49.82,127419
11-Aug-21,49.20,49.25,49.15,49.16,20124
10-Aug-21,49.54,49.54,48.70,48.78,324510
09-Aug-21,49.90,49.90,49.01,49.01,58966
06-Aug-21,49.43,49.43,49.11,49.13,6916
05-Aug-21,48.71,49.35,48.14,49.09,192496
04-Aug-21,49.70,49.70,49.05,49.05,277982
03-Aug-21,50.21,50.23,49.57,49.57,219252
02-Aug-21,49.20,49.45,49.00,49.35,175426
30-Jul-21,49.16,50.12,49.16,50.05,210125
29-Jul-21,49.00,49.17,48.66,48.83,218001
28-Jul-21,50.10,50.65,50.10,50.20,573117
27-Jul-21,50.15,50.43,49.80,50.25,221772
26-Jul-21,50.50,50.50,49.85,50.05,155374
23-Jul-21,49.70,50.44,49.70,50.37,122136
22-Jul-21,49.85,50.00,49.65,49.70,11301
21-Jul-21,49.83,50.25,49.54,49.54,296871
20-Jul-21,51.15,51.40,49.60,49.69,352270
19-Jul-21,50.33,50.67,49.77,50.38,453090
16-Jul-21,50.00,50.11,49.68,49.99,211204
15-Jul-21,49.48,49.95,49.48,49.95,6440
14-Jul-21,48.40,49.54,48.40,49.34,266079
13-Jul-21,50.29,50.35,49.88,49.90,41999
12-Jul-21,50.98,51.37,50.10,50.10,691231
08-Jul-21,52.07,52.07,51.11,51.41,22766
07-Jul-21,50.98,51.75,50.98,51.27,31619
06-Jul-21,50.02,50.98,50.02,50.98,146932
05-Jul-21,49.70,50.02,49.70,50.02,13787
02-Jul-21,48.90,49.87,48.90,49.87,813707
01-Jul-21,48.45,49.21,48.40,49.06,219788
30-Jun-21,48.08,48.84,48.08,48.45,143121
29-Jun-21,47.75,47.75,47.29,47.62,190470
28-Jun-21,47.88,47.88,47.35,47.40,17951
25-Jun-21,47.09,47.77,46.90,47.77,239846
24-Jun-21,47.30,47.30,46.62,46.83,295611
23-Jun-21,47.75,47.75,46.85,46.95,122130
22-Jun-21,48.01,48.14,47.42,47.75,1059294
21-Jun-21,48.57,48.57,48.02,48.16,293699
18-Jun-21,47.92,48.85,47.92,48.79,450054
17-Jun-21,48.31,48.63,47.80,48.60,378694
16-Jun-21,47.77,48.80,47.77,48.39,622254
15-Jun-21,48.00,48.04,47.60,47.61,641327
14-Jun-21,48.00,48.00,47.47,48.00,2995091
11-Jun-21,48.41,49.14,48.20,49.14,2032839
10-Jun-21,47.22,48.50,47.22,48.50,2964373
09-Jun-21,46.10,47.20,46.10,46.75,969685
08-Jun-21,46.85,46.85,45.30,45.60,518307
07-Jun-21,47.26,47.26,45.90,45.96,651928
04-Jun-21,47.00,47.30,46.65,46.85,834657
02-Jun-21,48.80,48.80,47.90,48.25,1837711
01-Jun-21,49.05,49.05,48.32,48.32,855764
31-May-21,49.70,50.50,47.99,49.28,23009
28-May-21,49.88,49.91,49.48,49.70,191416
27-May-21,51.35,51.35,49.90,49.90,605262
26-May-21,51.71,51.71,51.26,51.35,766984
25-May-21,52.11,52.11,51.69,51.82,567632
24-May-21,52.75,53.00,52.70,52.85,557670
21-May-21,53.00,53.00,52.78,53.00,9150
20-May-21,52.49,52.87,52.09,52.71,601727
19-May-21,51.90,52.71,51.80,52.71,434235
18-May-21,52.15,52.40,52.01,52.28,479682
17-May-21,52.80,52.88,51.93,52.50,237835
14-May-21,52.40,52.40,51.55,51.55,613042
13-May-21,51.75,52.42,51.75,52.20,53727
12-May-21,50.43,51.87,50.43,51.80,949297
11-May-21,51.30,51.49,50.45,50.57,52182
10-May-21,51.20,51.66,51.11,51.30,125317
07-May-21,51.08,51.55,50.79,51.35,333242
06-May-21,51.36,51.48,50.90,51.29,77013
05-May-21,51.23,52.10,51.23,51.90,118184
04-May-21,51.95,51.95,51.30,51.61,1404107
03-May-21,51.95,51.95,50.46,51.49,401078
30-Apr-21,49.54,50.95,49.54,50.59,1722320
29-Apr-21,51.50,51.50,48.93,49.20,1769766
28-Apr-21,52.61,52.62,51.67,51.74,511869
27-Apr-21,52.64,53.09,52.50,53.04,133146
26-Apr-21,53.41,53.41,52.72,52.81,246691
23-Apr-21,53.24,53.70,52.90,53.60,353309
22-Apr-21,54.57,54.57,53.04,53.24,417487
20-Apr-21,53.93,54.75,53.93,54.57,805434
19-Apr-21,54.32,54.32,53.50,53.85,329974
16-Apr-21,54.50,54.92,53.82,54.12,987247
15-Apr-21,54.18,54.45,53.48,54.04,1618216
14-Apr-21,55.00,55.00,54.10,54.18,1384692
13-Apr-21,54.60,54.85,53.93,54.61,7046075
12-Apr-21,54.07,54.75,53.74,54.51,207546
09-Apr-21,53.30,54.07,53.30,54.07,531673
08-Apr-21,53.15,53.43,52.49,52.52,291002
07-Apr-21,53.18,53.74,53.00,53.64,1631271
06-Apr-21,54.61,54.61,53.15,53.15,336436
05-Apr-21,54.76,54.90,54.50,54.61,480775
01-Apr-21,54.29,55.08,54.29,55.02,1535902
31-Mar-21,55.50,55.50,54.47,54.65,2892800
30-Mar-21,55.74,55.98,55.40,55.50,320019
29-Mar-21,56.00,56.65,56.00,56.40,170969
26-Mar-21,54.10,55.50,54.01,55.45,2897463
25-Mar-21,54.04,54.19,53.21,54.08,2013819
24-Mar-21,53.00,53.66,52.60,53.65,956534
23-Mar-21,53.90,53.90,52.45,52.95,2171146
22-Mar-21,53.55,53.70,52.96,53.50,185691
19-Mar-21,53.33,53.33,52.30,52.94,344407
18-Mar-21,55.16,55.16,52.60,53.88,737451
17-Mar-21,54.35,54.68,53.84,53.93,1032658
16-Mar-21,53.50,54.16,53.29,54.16,411159
15-Mar-21,52.30,53.85,52.30,53.85,1686223
12-Mar-21,52.40,52.40,52.00,52.00,1447171
11-Mar-21,53.46,53.46,51.85,52.30,1580855
10-Mar-21,54.00,54.04,53.20,53.46,984590

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRCK34

cotações, gráficos e mais...