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
03/11/2025	-4,64%	-2,70	55,51	58,21	55,23	58,21	95K	62
31/10/2025	2,25%	1,28	58,21	58,30	56,96	58,30	40K	55
30/10/2025	-1,76%	-1,02	56,93	57,00	56,27	58,67	71K	75
29/10/2025	-0,43%	-0,25	57,95	58,79	57,61	58,79	32K	57
28/10/2025	-1,27%	-0,75	58,20	59,54	58,18	59,54	6K	23
27/10/2025	-0,02%	-0,01	58,95	58,96	58,52	59,16	13K	25
24/10/2025	0,49%	0,29	58,96	58,67	58,52	59,14	10K	36

23/10/2025	-1,01%	-0,60	58,67	59,87	58,52	59,87	216K	29
22/10/2025	0,90%	0,53	59,27	59,00	58,69	59,73	123K	47
21/10/2025	1,01%	0,59	58,74	58,74	58,04	58,85	62K	41
20/10/2025	1,95%	1,11	58,15	57,62	57,14	58,36	50K	48
17/10/2025	0,04%	0,02	57,04	56,80	56,54	57,32	65K	39
16/10/2025	-0,52%	-0,30	57,02	57,64	56,83	57,90	112K	43
15/10/2025	-1,19%	-0,69	57,32	57,22	57,00	57,52	18K	38
14/10/2025	-1,68%	-0,99	58,01	58,48	57,84	58,48	761K	53
13/10/2025	-0,49%	-0,29	59,00	58,42	58,10	59,01	12K	32
10/10/2025	1,33%	0,78	59,29	58,51	58,51	59,82	335K	50
09/10/2025	1,46%	0,84	58,51	58,25	57,74	58,86	447K	54
08/10/2025	-1,40%	-0,82	57,67	58,50	57,63	58,56	53K	46
07/10/2025	-0,71%	-0,42	58,49	59,50	58,25	59,50	506K	54
06/10/2025	-0,74%	-0,44	58,91	59,17	58,85	59,89	113K	161
03/10/2025	-1,56%	-0,94	59,35	59,81	59,08	60,67	270K	80
02/10/2025	0,90%	0,54	60,29	58,55	58,55	60,61	183K	54
01/10/2025	6,98%	3,90	59,75	56,18	56,18	60,39	380K	123
30/09/2025	6,89%	3,60	55,85	52,78	52,19	55,89	203K	99
29/09/2025	-0,44%	-0,23	52,25	52,28	51,86	52,37	57K	50
26/09/2025	0,75%	0,39	52,48	52,80	51,99	52,80	258K	23
25/09/2025	-2,47%	-1,32	52,09	52,93	52,00	53,11	67K	35
24/09/2025	1,21%	0,64	53,41	52,77	52,70	53,41	37K	24
23/09/2025	-1,14%	-0,61	52,77	53,92	52,55	53,92	103K	33
22/09/2025	-1,35%	-0,73	53,38	54,11	53,38	54,70	210K	37
19/09/2025	-0,17%	-0,09	54,11	54,40	53,92	54,70	104K	30
18/09/2025	0,76%	0,41	54,20	53,73	53,73	54,20	9K	13
17/09/2025	0,22%	0,12	53,79	53,67	53,45	54,48	107K	29
16/09/2025	-0,52%	-0,28	53,67	53,83	53,42	54,04	64K	35
15/09/2025	-1,10%	-0,60	53,95	54,55	53,83	55,00	1M	65
12/09/2025	-5,10%	-2,93	54,55	56,91	54,55	57,74	58K	24
11/09/2025	0,12%	0,07	57,48	56,10	56,10	57,52	113K	33
10/09/2025	-0,09%	-0,05	57,41	56,51	56,50	57,41	60K	57
09/09/2025	1,07%	0,61	57,46	57,10	57,10	57,53	47K	13
08/09/2025	-0,46%	-0,26	56,85	56,41	56,30	57,50	64K	30
05/09/2025	0,23%	0,13	57,11	56,80	56,50	57,24	57K	26
04/09/2025	-0,94%	-0,54	56,98	57,67	56,80	57,67	221K	28
03/09/2025	-1,61%	-0,94	57,52	58,27	57,32	58,38	103K	22
02/09/2025	0,86%	0,50	58,46	57,93	57,65	58,46	52K	39
01/09/2025	0,78%	0,45	57,96	59,00	56,63	59,03	13K	14
29/08/2025	1,97%	1,11	57,51	56,50	56,49	57,51	245K	23
28/08/2025	-1,02%	-0,58	56,40	57,55	55,93	57,55	114K	32
27/08/2025	-0,84%	-0,48	56,98	57,45	56,89	58,07	258K	36
26/08/2025	-0,40%	-0,23	57,46	57,96	57,46	58,02	35K	96
25/08/2025	-2,20%	-1,30	57,69	59,32	57,47	59,32	126K	32
22/08/2025	0,34%	0,20	58,99	58,80	58,71	59,57	384K	88
21/08/2025	1,52%	0,88	58,79	58,29	57,91	59,74	278K	43
20/08/2025	-1,06%	-0,62	57,91	58,44	57,91	58,82	525K	22
19/08/2025	2,25%	1,29	58,53	57,74	57,54	58,69	171K	50
18/08/2025	1,15%	0,65	57,24	57,20	57,03	57,56	53K	59
15/08/2025	0,95%	0,53	56,59	56,57	56,28	57,28	159K	32
14/08/2025	0,13%	0,07	56,06	56,05	55,90	56,46	54K	22
13/08/2025	3,49%	1,89	55,99	55,44	55,30	56,00	81K	17
12/08/2025	-0,92%	-0,50	54,10	54,60	53,85	54,60	75K	60
11/08/2025	-0,56%	-0,31	54,60	55,03	54,27	55,03	13K	27
08/08/2025	1,12%	0,61	54,91	54,75	54,55	55,15	23K	15
07/08/2025	-0,04%	-0,02	54,30	54,87	53,94	54,87	41K	41
06/08/2025	-2,53%	-1,41	54,32	54,85	54,26	55,22	57K	38
05/08/2025	1,25%	0,69	55,73	55,71	54,86	56,96	4K	14
04/08/2025	-0,20%	-0,11	55,04	55,15	54,15	55,15	77K	47
01/08/2025	1,03%	0,56	55,15	54,50	54,00	55,20	585K	43
31/07/2025	-4,53%	-2,59	54,59	56,94	54,59	57,07	182K	81
30/07/2025	-0,56%	-0,32	57,18	57,50	56,87	58,28	252K	33
29/07/2025	-2,51%	-1,48	57,50	56,00	53,70	57,50	204K	119
28/07/2025	-0,20%	-0,12	58,98	59,70	58,80	59,70	46K	31
25/07/2025	1,90%	1,10	59,10	58,12	58,12	59,30	78K	50
24/07/2025	0,21%	0,12	58,00	58,14	57,82	58,35	71K	23
23/07/2025	1,99%	1,13	57,88	57,74	57,62	58,17	62K	24
22/07/2025	2,73%	1,51	56,75	56,58	56,19	56,81	46K	54
21/07/2025	-1,00%	-0,56	55,24	55,80	55,05	55,80	65K	17
18/07/2025	-1,01%	-0,57	55,80	56,45	55,80	56,65	2M	19
17/07/2025	-1,62%	-0,93	56,37	57,26	56,37	57,52	1M	45
16/07/2025	0,95%	0,54	57,30	57,18	56,88	57,47	87K	27
15/07/2025	-2,66%	-1,55	56,76	57,14	56,54	57,91	400K	65
14/07/2025	1,22%	0,70	58,31	56,45	56,45	58,64	229K	40
11/07/2025	-1,47%	-0,86	57,61	58,47	57,61	58,49	75K	22
10/07/2025	0,97%	0,56	58,47	58,08	57,66	59,00	341K	48
09/07/2025	4,46%	2,47	57,91	56,75	56,75	57,91	1M	25
08/07/2025	-0,22%	-0,12	55,44	55,50	54,89	56,35	73K	97
07/07/2025	3,44%	1,85	55,56	55,10	55,01	55,81	95K	48
04/07/2025	-1,45%	-0,79	53,71	54,50	53,71	55,24	85K	14
03/07/2025	-0,93%	-0,51	54,50	55,01	54,50	55,38	78K	31
02/07/2025	0,70%	0,38	55,01	54,64	54,64	56,60	229K	38
01/07/2025	2,61%	1,39	54,63	53,65	53,60	56,40	102K	51
27/06/2025	-1,06%	-0,57	53,24	53,95	53,24	54,27	37K	18
26/06/2025	-2,69%	-1,49	53,81	55,45	53,81	55,49	5K	28
25/06/2025	-0,05%	-0,03	55,30	55,63	54,95	55,64	12K	15
24/06/2025	-0,16%	-0,09	55,33	55,42	54,63	55,69	141K	19
23/06/2025	1,22%	0,67	55,42	54,62	54,46	55,42	6K	21
20/06/2025	1,39%	0,75	54,75	54,10	54,03	55,10	7K	17
18/06/2025	0,73%	0,39	54,00	53,61	52,80	55,00	317K	55
17/06/2025	-3,16%	-1,75	53,61	55,36	53,61	55,36	100K	70
16/06/2025	-2,93%	-1,67	55,36	57,05	55,34	57,05	240K	31
13/06/2025	-0,59%	-0,34	57,03	56,24	56,24	57,03	1M	83
12/06/2025	3,71%	2,05	57,37	55,59	55,57	57,37	3M	73
11/06/2025	-2,02%	-1,14	55,32	56,46	55,32	56,69	35K	23
10/06/2025	-1,24%	-0,71	56,46	55,20	55,20	56,98	738K	76
09/06/2025	4,12%	2,26	57,17	56,00	55,00	57,17	158K	38
06/06/2025	0,94%	0,51	54,91	54,58	54,57	55,50	16K	15
05/06/2025	-2,12%	-1,18	54,40	55,21	54,16	55,21	376K	39
04/06/2025	2,75%	1,49	55,58	55,28	55,17	55,70	5M	172
03/06/2025	-0,02%	-0,01	54,09	54,10	53,53	54,48	204K	103
02/06/2025	-2,59%	-1,44	54,10	55,54	53,65	55,54	585K	1.494
30/05/2025	3,41%	1,83	55,54	54,40	54,06	55,54	398K	151
29/05/2025	-2,35%	-1,29	53,71	53,69	53,66	54,44	257K	84
28/05/2025	0,97%	0,53	55,00	54,47	53,90	55,00	261K	83
27/05/2025	0,85%	0,46	54,47	54,90	54,47	55,24	460K	60
26/05/2025	-0,31%	-0,17	54,01	56,29	54,01	57,71	580K	212
23/05/2025	-1,31%	-0,72	54,18	55,24	54,18	55,50	429K	29
22/05/2025	1,01%	0,55	54,90	54,01	53,80	55,25	443K	336
21/05/2025	-1,75%	-0,97	54,35	55,32	54,35	55,32	351K	65
20/05/2025	3,19%	1,71	55,32	54,94	54,75	55,95	437K	124
19/05/2025	-1,40%	-0,76	53,61	54,37	53,57	54,51	95K	89
16/05/2025	1,46%	0,78	54,37	53,25	53,25	54,37	194K	61
15/05/2025	3,50%	1,81	53,59	53,99	51,60	53,99	35K	40
14/05/2025	-5,85%	-3,22	51,78	54,01	51,70	54,01	138K	132
13/05/2025	-3,81%	-2,18	55,00	56,60	53,74	56,60	300K	183
12/05/2025	6,82%	3,65	57,18	53,02	53,02	57,71	237K	103
09/05/2025	-3,55%	-1,97	53,53	55,05	53,53	55,24	210K	90
08/05/2025	-1,77%	-1,00	55,50	55,60	54,78	56,01	68K	79
07/05/2025	1,16%	0,65	56,50	57,15	56,50	57,28	255K	79
06/05/2025	-5,58%	-3,30	55,85	58,01	55,85	59,10	538K	121
05/05/2025	-0,52%	-0,31	59,15	59,46	57,95	59,46	688K	2.106
02/05/2025	0,29%	0,17	59,46	59,89	58,74	59,89	278K	51
30/04/2025	-0,64%	-0,38	59,29	60,00	59,29	60,75	56K	72
29/04/2025	1,17%	0,69	59,67	59,51	59,26	60,20	68K	47
28/04/2025	1,97%	1,14	58,98	57,84	57,84	59,45	1M	63
25/04/2025	-	-	57,84	56,80	55,55	59,04	406K	337

Date,Open,High,Low,Close,Volume
03-Nov-25,58.21,58.21,55.23,55.51,95021
31-Oct-25,58.30,58.30,56.96,58.21,39645
30-Oct-25,57.00,58.67,56.27,56.93,71189
29-Oct-25,58.79,58.79,57.61,57.95,31949
28-Oct-25,59.54,59.54,58.18,58.20,6493
27-Oct-25,58.96,59.16,58.52,58.95,12779
24-Oct-25,58.67,59.14,58.52,58.96,10133
23-Oct-25,59.87,59.87,58.52,58.67,216047
22-Oct-25,59.00,59.73,58.69,59.27,122743
21-Oct-25,58.74,58.85,58.04,58.74,62138
20-Oct-25,57.62,58.36,57.14,58.15,49995
17-Oct-25,56.80,57.32,56.54,57.04,64602
16-Oct-25,57.64,57.90,56.83,57.02,112136
15-Oct-25,57.22,57.52,57.00,57.32,18089
14-Oct-25,58.48,58.48,57.84,58.01,761104
13-Oct-25,58.42,59.01,58.10,59.00,12499
10-Oct-25,58.51,59.82,58.51,59.29,334615
09-Oct-25,58.25,58.86,57.74,58.51,447228
08-Oct-25,58.50,58.56,57.63,57.67,52516
07-Oct-25,59.50,59.50,58.25,58.49,505871
06-Oct-25,59.17,59.89,58.85,58.91,113223
03-Oct-25,59.81,60.67,59.08,59.35,270309
02-Oct-25,58.55,60.61,58.55,60.29,182920
01-Oct-25,56.18,60.39,56.18,59.75,380336
30-Sep-25,52.78,55.89,52.19,55.85,203051
29-Sep-25,52.28,52.37,51.86,52.25,57033
26-Sep-25,52.80,52.80,51.99,52.48,257600
25-Sep-25,52.93,53.11,52.00,52.09,66885
24-Sep-25,52.77,53.41,52.70,53.41,36957
23-Sep-25,53.92,53.92,52.55,52.77,102987
22-Sep-25,54.11,54.70,53.38,53.38,209866
19-Sep-25,54.40,54.70,53.92,54.11,104223
18-Sep-25,53.73,54.20,53.73,54.20,9186
17-Sep-25,53.67,54.48,53.45,53.79,106928
16-Sep-25,53.83,54.04,53.42,53.67,64500
15-Sep-25,54.55,55.00,53.83,53.95,1032705
12-Sep-25,56.91,57.74,54.55,54.55,57968
11-Sep-25,56.10,57.52,56.10,57.48,112845
10-Sep-25,56.51,57.41,56.50,57.41,60209
09-Sep-25,57.10,57.53,57.10,57.46,47293
08-Sep-25,56.41,57.50,56.30,56.85,64083
05-Sep-25,56.80,57.24,56.50,57.11,56704
04-Sep-25,57.67,57.67,56.80,56.98,221108
03-Sep-25,58.27,58.38,57.32,57.52,102748
02-Sep-25,57.93,58.46,57.65,58.46,52271
01-Sep-25,59.00,59.03,56.63,57.96,13331
29-Aug-25,56.50,57.51,56.49,57.51,245237
28-Aug-25,57.55,57.55,55.93,56.40,113832
27-Aug-25,57.45,58.07,56.89,56.98,258465
26-Aug-25,57.96,58.02,57.46,57.46,35181
25-Aug-25,59.32,59.32,57.47,57.69,125536
22-Aug-25,58.80,59.57,58.71,58.99,383969
21-Aug-25,58.29,59.74,57.91,58.79,278150
20-Aug-25,58.44,58.82,57.91,57.91,524518
19-Aug-25,57.74,58.69,57.54,58.53,171039
18-Aug-25,57.20,57.56,57.03,57.24,53389
15-Aug-25,56.57,57.28,56.28,56.59,159215
14-Aug-25,56.05,56.46,55.90,56.06,54369
13-Aug-25,55.44,56.00,55.30,55.99,81196
12-Aug-25,54.60,54.60,53.85,54.10,75119
11-Aug-25,55.03,55.03,54.27,54.60,13479
08-Aug-25,54.75,55.15,54.55,54.91,23017
07-Aug-25,54.87,54.87,53.94,54.30,41157
06-Aug-25,54.85,55.22,54.26,54.32,57117
05-Aug-25,55.71,56.96,54.86,55.73,3782
04-Aug-25,55.15,55.15,54.15,55.04,76619
01-Aug-25,54.50,55.20,54.00,55.15,584511
31-Jul-25,56.94,57.07,54.59,54.59,181638
30-Jul-25,57.50,58.28,56.87,57.18,252361
29-Jul-25,56.00,57.50,53.70,57.50,203653
28-Jul-25,59.70,59.70,58.80,58.98,46146
25-Jul-25,58.12,59.30,58.12,59.10,77913
24-Jul-25,58.14,58.35,57.82,58.00,71244
23-Jul-25,57.74,58.17,57.62,57.88,62041
22-Jul-25,56.58,56.81,56.19,56.75,45504
21-Jul-25,55.80,55.80,55.05,55.24,65265
18-Jul-25,56.45,56.65,55.80,55.80,1951738
17-Jul-25,57.26,57.52,56.37,56.37,1174130
16-Jul-25,57.18,57.47,56.88,57.30,86935
15-Jul-25,57.14,57.91,56.54,56.76,399681
14-Jul-25,56.45,58.64,56.45,58.31,229245
11-Jul-25,58.47,58.49,57.61,57.61,75129
10-Jul-25,58.08,59.00,57.66,58.47,340979
09-Jul-25,56.75,57.91,56.75,57.91,1361715
08-Jul-25,55.50,56.35,54.89,55.44,72629
07-Jul-25,55.10,55.81,55.01,55.56,94993
04-Jul-25,54.50,55.24,53.71,53.71,85475
03-Jul-25,55.01,55.38,54.50,54.50,78183
02-Jul-25,54.64,56.60,54.64,55.01,228738
01-Jul-25,53.65,56.40,53.60,54.63,101939
27-Jun-25,53.95,54.27,53.24,53.24,37347
26-Jun-25,55.45,55.49,53.81,53.81,5271
25-Jun-25,55.63,55.64,54.95,55.30,12315
24-Jun-25,55.42,55.69,54.63,55.33,141007
23-Jun-25,54.62,55.42,54.46,55.42,5689
20-Jun-25,54.10,55.10,54.03,54.75,6925
18-Jun-25,53.61,55.00,52.80,54.00,316902
17-Jun-25,55.36,55.36,53.61,53.61,100325
16-Jun-25,57.05,57.05,55.34,55.36,240393
13-Jun-25,56.24,57.03,56.24,57.03,1347045
12-Jun-25,55.59,57.37,55.57,57.37,3333115
11-Jun-25,56.46,56.69,55.32,55.32,34582
10-Jun-25,55.20,56.98,55.20,56.46,737694
09-Jun-25,56.00,57.17,55.00,57.17,158500
06-Jun-25,54.58,55.50,54.57,54.91,16236
05-Jun-25,55.21,55.21,54.16,54.40,376034
04-Jun-25,55.28,55.70,55.17,55.58,5138611
03-Jun-25,54.10,54.48,53.53,54.09,203637
02-Jun-25,55.54,55.54,53.65,54.10,585184
30-May-25,54.40,55.54,54.06,55.54,398480
29-May-25,53.69,54.44,53.66,53.71,257270
28-May-25,54.47,55.00,53.90,55.00,261302
27-May-25,54.90,55.24,54.47,54.47,460311
26-May-25,56.29,57.71,54.01,54.01,579833
23-May-25,55.24,55.50,54.18,54.18,428880
22-May-25,54.01,55.25,53.80,54.90,442530
21-May-25,55.32,55.32,54.35,54.35,351336
20-May-25,54.94,55.95,54.75,55.32,436779
19-May-25,54.37,54.51,53.57,53.61,94512
16-May-25,53.25,54.37,53.25,54.37,193540
15-May-25,53.99,53.99,51.60,53.59,35120
14-May-25,54.01,54.01,51.70,51.78,138424
13-May-25,56.60,56.60,53.74,55.00,299942
12-May-25,53.02,57.71,53.02,57.18,236503
09-May-25,55.05,55.24,53.53,53.53,209701
08-May-25,55.60,56.01,54.78,55.50,68487
07-May-25,57.15,57.28,56.50,56.50,255156
06-May-25,58.01,59.10,55.85,55.85,538008
05-May-25,59.46,59.46,57.95,59.15,688403
02-May-25,59.89,59.89,58.74,59.46,277514
30-Apr-25,60.00,60.75,59.29,59.29,56311
29-Apr-25,59.51,60.20,59.26,59.67,67521
28-Apr-25,57.84,59.45,57.84,58.98,1112818
25-Apr-25,56.80,59.04,55.55,57.84,406473

*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: MRCK34