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
30/10/2026	1,16%	1,15	100,15	102,25	99,70	102,87	649K	220
29/10/2026	5,61%	5,26	99,00	95,39	95,39	100,58	343K	86
28/10/2026	-0,65%	-0,61	93,74	93,91	93,70	95,53	421K	99
27/10/2026	-0,15%	-0,14	94,35	94,26	93,37	95,39	1M	140
26/10/2026	4,46%	4,03	94,49	100,78	94,44	100,85	586K	118
23/10/2026	-2,90%	-2,70	90,46	92,30	90,28	92,30	290K	153
22/10/2026	-1,52%	-1,44	93,16	94,84	91,02	96,94	211K	128
21/10/2026	1,94%	1,80	94,60	92,80	92,46	94,60	162K	177
20/10/2026	4,39%	3,90	92,80	91,60	91,51	93,35	196K	101
19/10/2026	-4,22%	-3,92	88,90	91,74	88,90	92,44	87K	35
16/10/2026	1,09%	1,00	92,82	93,31	92,35	93,46	131K	149
15/10/2026	-0,33%	-0,30	91,82	90,33	90,33	96,34	183K	56
14/10/2026	1,79%	1,62	92,12	90,60	90,25	93,14	126K	133
13/10/2026	-1,62%	-1,49	90,50	91,52	88,93	91,91	325K	162
09/10/2026	2,40%	2,16	91,99	89,63	88,70	91,99	591K	191
08/10/2026	2,31%	2,03	89,83	89,91	87,13	89,91	358K	104
07/10/2026	-1,30%	-1,16	87,80	88,96	87,80	90,01	262K	213
06/10/2026	-2,14%	-1,95	88,96	88,00	86,49	88,96	623K	204
05/10/2026	-4,36%	-4,14	90,91	92,27	86,75	92,27	555K	135
02/10/2026	1,00%	0,94	95,05	95,05	93,37	95,05	155K	411
01/10/2026	1,99%	1,84	94,11	93,81	93,51	94,61	369K	96
30/09/2026	-3,24%	-3,09	92,27	96,70	92,27	96,73	136K	226
29/09/2026	-3,70%	-3,66	95,36	97,00	95,36	97,30	68K	52
28/09/2026	0,00%	0,00	99,02	92,89	92,89	99,02	299K	26
25/09/2026	2,64%	2,55	99,02	96,37	95,80	99,02	149K	60
24/09/2026	0,49%	0,47	96,47	95,76	95,74	97,74	569K	106
23/09/2026	-0,62%	-0,60	96,00	97,57	94,61	97,57	645K	53
22/09/2026	0,98%	0,94	96,60	95,77	95,35	98,19	474K	181
21/09/2026	1,47%	1,39	95,66	93,97	93,34	95,68	171K	27
18/09/2026	-0,61%	-0,58	94,27	95,80	93,88	95,80	220K	142
17/09/2026	0,29%	0,27	94,85	94,34	93,75	95,03	372K	70
16/09/2026	1,75%	1,63	94,58	92,95	92,35	94,58	559K	65
15/09/2026	-0,02%	-0,02	92,95	93,20	91,61	93,20	431K	78
14/09/2026	-0,35%	-0,33	92,97	93,25	89,28	96,61	839K	102
11/09/2026	1,86%	1,70	93,30	94,86	91,98	94,86	772K	174
10/09/2026	-2,75%	-2,59	91,60	94,19	91,60	94,29	2M	53
09/09/2026	-1,80%	-1,73	94,19	94,42	93,80	94,72	2M	40
08/09/2026	-1,15%	-1,12	95,92	95,41	93,28	95,92	569K	80
04/09/2026	0,18%	0,17	97,04	96,50	96,20	97,04	6M	204
03/09/2026	0,17%	0,16	96,87	96,81	95,41	97,50	364K	77
02/09/2026	0,31%	0,30	96,71	97,20	95,90	98,01	55K	32
01/09/2026	0,31%	0,30	96,41	96,60	95,60	96,95	248K	34
31/08/2026	-0,36%	-0,35	96,11	95,90	94,43	96,35	1M	1.189
28/08/2026	-4,46%	-4,50	96,46	97,00	94,60	97,00	392K	61
27/08/2026	-0,40%	-0,41	100,96	101,35	96,12	101,35	392K	56
26/08/2026	1,00%	1,00	101,37	101,38	98,45	101,38	74K	25
25/08/2026	3,55%	3,44	100,37	94,91	94,91	100,79	300K	41
24/08/2026	-2,09%	-2,07	96,93	99,99	96,46	99,99	192K	44
21/08/2026	2,07%	2,01	99,00	97,40	96,10	99,69	1M	107
20/08/2026	-1,95%	-1,93	96,99	98,92	96,48	98,92	622K	92
19/08/2026	11,82%	10,46	98,92	92,41	92,41	99,27	3M	245
18/08/2026	0,36%	0,32	88,46	89,01	87,98	89,86	235K	34
17/08/2026	-0,58%	-0,51	88,14	88,51	87,89	88,76	74K	19
14/08/2026	1,04%	0,91	88,65	88,62	87,34	88,83	293K	143
13/08/2026	1,19%	1,03	87,74	86,71	86,14	87,74	76K	45
12/08/2026	2,86%	2,41	86,71	83,98	83,40	86,88	354K	69
11/08/2026	0,84%	0,70	84,30	83,60	83,09	84,85	168K	357
10/08/2026	2,64%	2,15	83,60	82,15	81,44	83,86	299K	1.216
07/08/2026	-0,39%	-0,32	81,45	81,77	80,89	81,84	7K	26
06/08/2026	-0,60%	-0,49	81,77	83,12	81,61	83,12	42K	218
05/08/2026	4,66%	3,66	82,26	82,72	81,95	83,85	107K	74
04/08/2026	-3,18%	-2,58	78,60	81,96	78,60	82,82	107K	91
03/08/2026	-2,22%	-1,84	81,18	83,15	80,71	83,22	182K	732
31/07/2026	0,75%	0,62	83,02	83,00	82,70	83,25	2K	12
30/07/2026	-0,50%	-0,41	82,40	82,81	80,90	82,81	79K	460
29/07/2026	-1,93%	-1,63	82,81	83,85	82,76	84,40	212K	225
28/07/2026	0,90%	0,75	84,44	84,58	84,00	86,41	32K	25
27/07/2026	0,36%	0,30	83,69	84,57	83,69	84,57	7K	9
24/07/2026	0,60%	0,50	83,39	83,72	82,91	83,72	331K	574
23/07/2026	2,88%	2,32	82,89	81,36	81,35	83,25	281K	43
22/07/2026	0,88%	0,70	80,57	79,93	79,93	81,44	75K	73
21/07/2026	0,67%	0,53	79,87	79,00	79,00	79,89	3K	8
20/07/2026	-2,03%	-1,64	79,34	81,19	79,14	81,40	45K	16
17/07/2026	0,35%	0,28	80,98	82,64	80,98	84,37	693K	245
16/07/2026	2,59%	2,04	80,70	79,19	79,19	82,27	66K	35
15/07/2026	2,82%	2,16	78,66	78,73	78,00	79,14	142K	19
14/07/2026	-3,82%	-3,04	76,50	79,54	76,30	79,54	173K	39
13/07/2026	-1,05%	-0,84	79,54	78,73	78,66	79,82	204K	26
10/07/2026	0,70%	0,56	80,38	80,29	78,39	80,38	28K	29
09/07/2026	-4,68%	-3,92	79,82	80,48	79,61	81,00	702K	2.082
08/07/2026	0,49%	0,41	83,74	83,00	80,57	83,74	27K	116
07/07/2026	2,69%	2,18	83,33	81,15	81,15	83,35	115K	33
06/07/2026	-4,06%	-3,43	81,15	83,02	81,07	83,02	69K	36
03/07/2026	0,69%	0,58	84,58	84,81	83,26	84,81	10K	3
02/07/2026	3,07%	2,50	84,00	82,99	82,87	84,00	48K	22
01/07/2026	-2,63%	-2,20	81,50	83,70	81,21	84,01	402K	61
30/06/2026	0,79%	0,66	83,70	83,13	82,20	83,80	119K	42
29/06/2026	0,61%	0,50	83,04	82,42	82,08	83,74	11K	14
26/06/2026	1,29%	1,05	82,54	81,25	81,18	83,03	99K	129
25/06/2026	3,73%	2,93	81,49	79,35	78,60	81,49	443K	41
24/06/2026	3,64%	2,76	78,56	79,00	78,07	79,05	60K	104
23/06/2026	3,98%	2,90	75,80	75,38	75,37	77,34	291K	38
22/06/2026	-1,61%	-1,19	72,90	74,84	72,90	74,84	39K	14
19/06/2026	1,42%	1,04	74,09	72,37	72,37	74,09	3K	2
18/06/2026	-1,06%	-0,78	73,05	73,79	72,18	74,30	778K	32
17/06/2026	0,71%	0,52	73,83	73,43	72,22	73,83	11K	60
16/06/2026	0,21%	0,15	73,31	73,90	72,30	73,90	46K	29
15/06/2026	-2,47%	-1,85	73,16	74,43	72,51	74,83	173K	49
12/06/2026	-2,60%	-2,00	75,01	76,65	74,97	76,65	36K	186
11/06/2026	0,35%	0,27	77,01	76,79	76,79	79,59	16K	23
10/06/2026	-1,22%	-0,95	76,74	77,99	75,75	77,99	12K	37
09/06/2026	0,99%	0,76	77,69	77,11	76,04	77,97	96K	679
08/06/2026	-1,27%	-0,99	76,93	77,31	76,77	79,43	493K	220
05/06/2026	6,73%	4,91	77,92	77,20	77,20	79,15	283K	31
03/06/2026	0,07%	0,05	73,01	73,26	72,81	73,55	43K	104
02/06/2026	1,07%	0,77	72,96	72,00	72,00	73,26	292K	92
01/06/2026	-3,62%	-2,71	72,19	74,23	71,91	74,23	301K	171
29/05/2026	-0,54%	-0,41	74,90	75,80	74,81	75,94	183K	24
28/05/2026	-1,35%	-1,03	75,31	77,11	75,07	77,11	26K	15
27/05/2026	0,37%	0,28	76,34	75,81	75,81	77,14	193K	27
26/05/2026	-0,83%	-0,64	76,06	76,47	75,61	76,87	145K	17
25/05/2026	-0,75%	-0,58	76,70	77,15	75,98	80,07	67K	62
22/05/2026	8,14%	5,82	77,28	74,45	74,45	77,28	766K	84
21/05/2026	1,28%	0,90	71,46	70,56	70,40	72,49	62K	34
20/05/2026	-1,93%	-1,39	70,56	71,95	70,56	72,51	60K	214
19/05/2026	2,10%	1,48	71,95	72,24	71,93	72,57	180K	25
18/05/2026	-0,52%	-0,37	70,47	70,85	69,81	70,85	21K	28
15/05/2026	-3,62%	-2,66	70,84	73,43	70,41	73,43	253K	23
14/05/2026	3,10%	2,21	73,50	70,44	70,30	73,50	11K	18
13/05/2026	3,47%	2,39	71,29	69,20	69,20	71,29	105K	23
12/05/2026	1,32%	0,90	68,90	68,51	68,22	69,57	367K	26
11/05/2026	-0,26%	-0,18	68,00	68,12	67,95	69,73	124K	430
08/05/2026	-5,11%	-3,67	68,18	69,09	68,04	69,09	192K	52
07/05/2026	2,39%	1,68	71,85	70,17	68,56	71,85	75K	18
06/05/2026	0,44%	0,31	70,17	70,56	69,80	70,56	43K	12
05/05/2026	-0,95%	-0,67	69,86	70,87	69,52	70,87	63K	14
04/05/2026	3,25%	2,22	70,53	70,35	70,10	70,90	212K	27
30/04/2026	-2,90%	-2,04	68,31	70,40	67,51	70,40	235K	42
29/04/2026	1,34%	0,93	70,35	69,42	68,00	70,35	32K	38
28/04/2026	0,56%	0,39	69,42	69,73	68,43	69,81	1M	18
27/04/2026	-1,41%	-0,99	69,03	70,35	68,78	70,35	120K	70
24/04/2026	-2,75%	-1,98	70,02	72,49	69,92	72,49	215K	75
23/04/2026	2,23%	1,57	72,00	70,43	70,29	72,05	199K	22
22/04/2026	-	-	70,43	72,00	69,23	72,00	506K	548

Date,Open,High,Low,Close,Volume
30-Oct-26,102.25,102.87,99.70,100.15,649370
29-Oct-26,95.39,100.58,95.39,99.00,343017
28-Oct-26,93.91,95.53,93.70,93.74,421271
27-Oct-26,94.26,95.39,93.37,94.35,1178637
26-Oct-26,100.78,100.85,94.44,94.49,585562
23-Oct-26,92.30,92.30,90.28,90.46,289851
22-Oct-26,94.84,96.94,91.02,93.16,211006
21-Oct-26,92.80,94.60,92.46,94.60,162016
20-Oct-26,91.60,93.35,91.51,92.80,195621
19-Oct-26,91.74,92.44,88.90,88.90,86707
16-Oct-26,93.31,93.46,92.35,92.82,131228
15-Oct-26,90.33,96.34,90.33,91.82,183120
14-Oct-26,90.60,93.14,90.25,92.12,125566
13-Oct-26,91.52,91.91,88.93,90.50,324846
09-Oct-26,89.63,91.99,88.70,91.99,590613
08-Oct-26,89.91,89.91,87.13,89.83,357564
07-Oct-26,88.96,90.01,87.80,87.80,262064
06-Oct-26,88.00,88.96,86.49,88.96,622533
05-Oct-26,92.27,92.27,86.75,90.91,554710
02-Oct-26,95.05,95.05,93.37,95.05,155209
01-Oct-26,93.81,94.61,93.51,94.11,369023
30-Sep-26,96.70,96.73,92.27,92.27,135551
29-Sep-26,97.00,97.30,95.36,95.36,67718
28-Sep-26,92.89,99.02,92.89,99.02,298875
25-Sep-26,96.37,99.02,95.80,99.02,148801
24-Sep-26,95.76,97.74,95.74,96.47,568619
23-Sep-26,97.57,97.57,94.61,96.00,644729
22-Sep-26,95.77,98.19,95.35,96.60,474377
21-Sep-26,93.97,95.68,93.34,95.66,170525
18-Sep-26,95.80,95.80,93.88,94.27,220298
17-Sep-26,94.34,95.03,93.75,94.85,371863
16-Sep-26,92.95,94.58,92.35,94.58,558856
15-Sep-26,93.20,93.20,91.61,92.95,431217
14-Sep-26,93.25,96.61,89.28,92.97,838718
11-Sep-26,94.86,94.86,91.98,93.30,771596
10-Sep-26,94.19,94.29,91.60,91.60,1750804
09-Sep-26,94.42,94.72,93.80,94.19,2288612
08-Sep-26,95.41,95.92,93.28,95.92,568759
04-Sep-26,96.50,97.04,96.20,97.04,5693793
03-Sep-26,96.81,97.50,95.41,96.87,364076
02-Sep-26,97.20,98.01,95.90,96.71,55014
01-Sep-26,96.60,96.95,95.60,96.41,247529
31-Aug-26,95.90,96.35,94.43,96.11,1029861
28-Aug-26,97.00,97.00,94.60,96.46,392425
27-Aug-26,101.35,101.35,96.12,100.96,391953
26-Aug-26,101.38,101.38,98.45,101.37,73503
25-Aug-26,94.91,100.79,94.91,100.37,300223
24-Aug-26,99.99,99.99,96.46,96.93,192150
21-Aug-26,97.40,99.69,96.10,99.00,1217829
20-Aug-26,98.92,98.92,96.48,96.99,621569
19-Aug-26,92.41,99.27,92.41,98.92,2984399
18-Aug-26,89.01,89.86,87.98,88.46,235011
17-Aug-26,88.51,88.76,87.89,88.14,73675
14-Aug-26,88.62,88.83,87.34,88.65,293027
13-Aug-26,86.71,87.74,86.14,87.74,76413
12-Aug-26,83.98,86.88,83.40,86.71,354018
11-Aug-26,83.60,84.85,83.09,84.30,168107
10-Aug-26,82.15,83.86,81.44,83.60,298907
07-Aug-26,81.77,81.84,80.89,81.45,6845
06-Aug-26,83.12,83.12,81.61,81.77,42057
05-Aug-26,82.72,83.85,81.95,82.26,106904
04-Aug-26,81.96,82.82,78.60,78.60,107288
03-Aug-26,83.15,83.22,80.71,81.18,182131
31-Jul-26,83.00,83.25,82.70,83.02,2492
30-Jul-26,82.81,82.81,80.90,82.40,79235
29-Jul-26,83.85,84.40,82.76,82.81,211540
28-Jul-26,84.58,86.41,84.00,84.44,31683
27-Jul-26,84.57,84.57,83.69,83.69,6508
24-Jul-26,83.72,83.72,82.91,83.39,330623
23-Jul-26,81.36,83.25,81.35,82.89,281216
22-Jul-26,79.93,81.44,79.93,80.57,74610
21-Jul-26,79.00,79.89,79.00,79.87,2548
20-Jul-26,81.19,81.40,79.14,79.34,44610
17-Jul-26,82.64,84.37,80.98,80.98,693102
16-Jul-26,79.19,82.27,79.19,80.70,66290
15-Jul-26,78.73,79.14,78.00,78.66,141630
14-Jul-26,79.54,79.54,76.30,76.50,172694
13-Jul-26,78.73,79.82,78.66,79.54,203848
10-Jul-26,80.29,80.38,78.39,80.38,28054
09-Jul-26,80.48,81.00,79.61,79.82,701692
08-Jul-26,83.00,83.74,80.57,83.74,26784
07-Jul-26,81.15,83.35,81.15,83.33,114820
06-Jul-26,83.02,83.02,81.07,81.15,68626
03-Jul-26,84.81,84.81,83.26,84.58,9649
02-Jul-26,82.99,84.00,82.87,84.00,47698
01-Jul-26,83.70,84.01,81.21,81.50,401672
30-Jun-26,83.13,83.80,82.20,83.70,119074
29-Jun-26,82.42,83.74,82.08,83.04,10917
26-Jun-26,81.25,83.03,81.18,82.54,99157
25-Jun-26,79.35,81.49,78.60,81.49,443421
24-Jun-26,79.00,79.05,78.07,78.56,60322
23-Jun-26,75.38,77.34,75.37,75.80,291258
22-Jun-26,74.84,74.84,72.90,72.90,39463
19-Jun-26,72.37,74.09,72.37,74.09,3308
18-Jun-26,73.79,74.30,72.18,73.05,778499
17-Jun-26,73.43,73.83,72.22,73.83,11026
16-Jun-26,73.90,73.90,72.30,73.31,45941
15-Jun-26,74.43,74.83,72.51,73.16,172771
12-Jun-26,76.65,76.65,74.97,75.01,35841
11-Jun-26,76.79,79.59,76.79,77.01,16054
10-Jun-26,77.99,77.99,75.75,76.74,11581
09-Jun-26,77.11,77.97,76.04,77.69,95984
08-Jun-26,77.31,79.43,76.77,76.93,492624
05-Jun-26,77.20,79.15,77.20,77.92,282676
03-Jun-26,73.26,73.55,72.81,73.01,43287
02-Jun-26,72.00,73.26,72.00,72.96,292315
01-Jun-26,74.23,74.23,71.91,72.19,300883
29-May-26,75.80,75.94,74.81,74.90,183393
28-May-26,77.11,77.11,75.07,75.31,25754
27-May-26,75.81,77.14,75.81,76.34,192743
26-May-26,76.47,76.87,75.61,76.06,145088
25-May-26,77.15,80.07,75.98,76.70,66869
22-May-26,74.45,77.28,74.45,77.28,765559
21-May-26,70.56,72.49,70.40,71.46,61693
20-May-26,71.95,72.51,70.56,70.56,59885
19-May-26,72.24,72.57,71.93,71.95,179986
18-May-26,70.85,70.85,69.81,70.47,20841
15-May-26,73.43,73.43,70.41,70.84,253265
14-May-26,70.44,73.50,70.30,73.50,11096
13-May-26,69.20,71.29,69.20,71.29,104939
12-May-26,68.51,69.57,68.22,68.90,366958
11-May-26,68.12,69.73,67.95,68.00,123727
08-May-26,69.09,69.09,68.04,68.18,192053
07-May-26,70.17,71.85,68.56,71.85,74703
06-May-26,70.56,70.56,69.80,70.17,42890
05-May-26,70.87,70.87,69.52,69.86,63461
04-May-26,70.35,70.90,70.10,70.53,212195
30-Apr-26,70.40,70.40,67.51,68.31,234894
29-Apr-26,69.42,70.35,68.00,70.35,32130
28-Apr-26,69.73,69.81,68.43,69.42,1399239
27-Apr-26,70.35,70.35,68.78,69.03,120210
24-Apr-26,72.49,72.49,69.92,70.02,214598
23-Apr-26,70.43,72.05,70.29,72.00,198813
22-Apr-26,72.00,72.00,69.23,70.43,506329

*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