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
19/11/2024	-2,85%	-2,04	69,64	71,69	69,16	71,69	99K	63
18/11/2024	0,58%	0,41	71,68	69,98	68,75	71,68	1M	68
14/11/2024	-0,60%	-0,43	71,27	70,48	70,48	71,69	36K	21
13/11/2024	0,72%	0,51	71,70	70,84	70,84	71,97	16K	47
12/11/2024	-1,86%	-1,35	71,19	72,59	71,19	72,59	961K	38
11/11/2024	-1,96%	-1,45	72,54	73,99	72,24	74,80	370K	231
08/11/2024	1,84%	1,34	73,99	72,65	72,65	74,31	302K	101

07/11/2024	1,54%	1,10	72,65	71,68	71,43	72,65	2M	44
06/11/2024	-1,74%	-1,27	71,55	73,82	71,55	74,47	87K	238
05/11/2024	-1,39%	-1,03	72,82	72,92	72,80	73,46	42K	54
04/11/2024	-1,68%	-1,26	73,85	75,17	72,84	75,17	1M	27
01/11/2024	0,93%	0,69	75,11	74,63	73,93	75,11	156K	36
31/10/2024	-0,37%	-0,28	74,42	75,50	71,31	75,50	1M	96
30/10/2024	-1,66%	-1,26	74,70	74,62	74,40	75,17	44K	33
29/10/2024	0,00%	0,00	75,96	75,50	74,54	75,96	1M	57
28/10/2024	1,96%	1,46	75,96	74,13	74,10	75,96	231K	33
25/10/2024	-0,83%	-0,62	74,50	75,32	74,16	75,53	307K	49
24/10/2024	-0,96%	-0,73	75,12	76,24	74,97	76,24	32K	32
23/10/2024	-0,47%	-0,36	75,85	76,98	75,53	76,98	107K	72
22/10/2024	0,62%	0,47	76,21	75,43	75,23	76,23	43K	23
21/10/2024	-1,89%	-1,46	75,74	77,20	75,74	77,41	1M	41
18/10/2024	-0,76%	-0,59	77,20	77,23	76,96	77,76	127K	44
17/10/2024	-0,41%	-0,32	77,79	78,50	77,74	78,72	18K	20
16/10/2024	-0,77%	-0,61	78,11	79,52	77,84	79,52	141K	23
15/10/2024	2,57%	1,97	78,72	77,52	77,35	78,72	56K	28
14/10/2024	-0,60%	-0,46	76,75	77,20	76,13	77,20	1M	27
11/10/2024	1,01%	0,77	77,21	76,79	76,46	77,21	76K	19
10/10/2024	-0,91%	-0,70	76,44	77,14	76,36	77,21	69K	18
09/10/2024	2,87%	2,15	77,14	76,00	75,66	77,14	170K	436
08/10/2024	0,60%	0,45	74,99	74,54	74,45	75,04	50K	20
07/10/2024	-0,45%	-0,34	74,54	74,87	74,33	75,24	33K	47
04/10/2024	-0,79%	-0,60	74,88	75,21	74,88	75,50	4M	27
03/10/2024	-1,33%	-1,02	75,48	76,99	75,38	76,99	153K	50
02/10/2024	-2,21%	-1,73	76,50	78,23	76,22	78,23	221K	48
01/10/2024	0,92%	0,71	78,23	77,10	77,10	78,23	252K	22
30/09/2024	0,21%	0,16	77,52	77,20	76,54	77,71	67K	796
27/09/2024	0,82%	0,63	77,36	77,44	76,89	77,60	2M	22
26/09/2024	-2,40%	-1,89	76,73	78,52	76,73	78,52	3M	40
25/09/2024	0,28%	0,22	78,62	79,12	78,59	79,34	1M	15
24/09/2024	-2,12%	-1,70	78,40	81,00	78,40	81,00	123K	27
23/09/2024	-1,05%	-0,85	80,10	80,96	79,99	80,96	102K	13
20/09/2024	2,51%	1,98	80,95	80,20	80,20	80,95	904K	67
19/09/2024	-2,69%	-2,18	78,97	79,64	78,97	79,84	45K	21
18/09/2024	-0,05%	-0,04	81,15	80,41	80,32	81,92	36K	207
17/09/2024	0,10%	0,08	81,19	81,52	80,80	81,52	89K	828
16/09/2024	0,71%	0,57	81,11	80,40	79,99	81,44	422K	30
13/09/2024	-0,84%	-0,68	80,54	79,21	79,07	80,59	9K	10
12/09/2024	0,09%	0,07	81,22	81,15	80,72	82,12	3K	9
11/09/2024	-0,75%	-0,61	81,15	81,19	81,14	81,19	1K	4
10/09/2024	0,32%	0,26	81,76	81,77	79,99	81,96	1M	12
09/09/2024	-1,13%	-0,93	81,50	80,60	79,90	82,07	31K	25
06/09/2024	-0,06%	-0,05	82,43	83,31	82,40	83,52	43K	188
05/09/2024	1,38%	1,12	82,48	81,70	81,70	83,83	361K	187
04/09/2024	-0,79%	-0,65	81,36	82,33	80,60	82,33	27K	45
03/09/2024	-1,56%	-1,30	82,01	82,80	82,01	83,00	88K	63
02/09/2024	0,86%	0,71	83,31	82,60	82,34	83,77	15K	23
30/08/2024	-0,33%	-0,27	82,60	83,38	82,55	83,92	703K	1.717
29/08/2024	1,77%	1,44	82,87	82,05	82,05	83,36	314K	36
28/08/2024	1,99%	1,59	81,43	80,12	80,12	81,50	782K	24
27/08/2024	0,47%	0,37	79,84	79,44	79,07	79,92	13K	17
26/08/2024	-0,35%	-0,28	79,47	79,75	79,47	80,53	353K	115
23/08/2024	-2,27%	-1,85	79,75	81,62	79,60	81,62	163K	27
22/08/2024	2,31%	1,84	81,60	80,04	80,04	81,60	301K	40
21/08/2024	1,12%	0,88	79,76	78,90	78,78	79,83	18K	34
20/08/2024	1,75%	1,36	78,88	78,87	78,00	78,95	237K	41
19/08/2024	0,09%	0,07	77,52	77,45	76,92	77,76	31K	31
16/08/2024	0,13%	0,10	77,45	78,86	77,03	78,86	2M	267
15/08/2024	-0,82%	-0,64	77,35	79,41	77,10	79,41	90K	63
14/08/2024	-0,05%	-0,04	77,99	78,82	76,21	78,82	43K	20
13/08/2024	0,48%	0,37	78,03	78,48	77,81	78,50	21K	15
12/08/2024	-1,71%	-1,35	77,66	79,74	77,66	79,74	131K	186
09/08/2024	-0,43%	-0,34	79,01	79,00	77,56	79,01	58K	26
08/08/2024	0,81%	0,64	79,35	78,71	78,71	79,75	21K	26
07/08/2024	0,22%	0,17	78,71	78,48	77,48	78,71	48K	283
06/08/2024	-2,06%	-1,65	78,54	80,04	78,54	80,04	691K	26
05/08/2024	-2,84%	-2,34	80,19	82,57	80,18	83,12	583K	40
02/08/2024	1,16%	0,95	82,53	81,75	81,75	83,60	333K	49
01/08/2024	2,04%	1,63	81,58	82,89	75,00	82,89	577K	89
31/07/2024	-1,54%	-1,25	79,95	82,85	79,40	83,00	393K	165
30/07/2024	-9,33%	-8,36	81,20	87,50	80,30	87,50	3M	129
29/07/2024	0,92%	0,82	89,56	88,30	88,20	90,13	275K	80
26/07/2024	0,12%	0,11	88,74	88,63	88,62	90,58	2M	27
25/07/2024	-0,66%	-0,59	88,63	89,32	88,59	89,84	169K	234
24/07/2024	2,58%	2,24	89,22	87,82	87,73	89,22	978K	28
23/07/2024	-0,66%	-0,58	86,98	86,50	86,50	87,19	243K	36
22/07/2024	-0,62%	-0,55	87,56	88,13	87,02	88,13	189K	13
19/07/2024	1,12%	0,98	88,11	87,65	87,55	88,11	818K	19
18/07/2024	1,23%	1,06	87,13	86,08	84,65	87,13	175K	26
17/07/2024	0,96%	0,82	86,07	85,91	85,45	86,64	426K	1.401
16/07/2024	-2,35%	-2,05	85,25	87,40	85,25	87,40	401K	43
15/07/2024	0,65%	0,56	87,30	87,50	86,91	87,60	123K	13
12/07/2024	-0,77%	-0,67	86,74	87,95	86,64	88,41	140K	50
11/07/2024	1,65%	1,42	87,41	86,19	86,13	87,62	302K	13
10/07/2024	0,99%	0,84	85,99	85,14	85,04	86,23	267K	16
09/07/2024	-0,87%	-0,75	85,15	85,52	84,25	85,52	176K	284
08/07/2024	-0,80%	-0,69	85,90	86,69	85,86	87,31	29K	23
05/07/2024	0,73%	0,63	86,59	86,70	85,78	87,00	779K	51
04/07/2024	-1,55%	-1,35	85,96	87,31	85,96	87,68	59K	16
03/07/2024	-3,42%	-3,09	87,31	88,72	87,21	88,75	320K	40
02/07/2024	-0,48%	-0,44	90,40	91,03	90,01	91,15	321K	496
01/07/2024	3,23%	2,84	90,84	88,00	87,03	94,00	528K	35
28/06/2024	-1,52%	-1,36	88,00	90,81	88,00	91,30	158K	51
27/06/2024	-1,89%	-1,72	89,36	88,88	87,91	89,36	2M	36
26/06/2024	0,39%	0,35	91,08	91,98	90,90	91,98	225K	483
25/06/2024	1,36%	1,22	90,73	90,70	90,57	91,15	481K	29
24/06/2024	1,31%	1,16	89,51	88,69	88,58	89,70	680K	79
21/06/2024	0,34%	0,30	88,35	88,79	88,10	88,79	46K	9
20/06/2024	0,08%	0,07	88,05	87,10	85,89	88,80	410K	43
19/06/2024	1,10%	0,96	87,98	86,57	86,55	87,98	10K	5
18/06/2024	0,68%	0,59	87,02	86,67	86,30	87,03	27K	19
17/06/2024	0,37%	0,32	86,43	87,00	86,16	87,00	219K	14
14/06/2024	-2,15%	-1,89	86,11	87,66	86,11	87,67	852K	17
13/06/2024	-0,02%	-0,02	88,00	88,02	88,00	91,17	12K	20
12/06/2024	-0,33%	-0,29	88,02	88,74	87,39	88,74	323K	10
11/06/2024	0,78%	0,68	88,31	87,93	87,08	88,31	2M	20
10/06/2024	1,07%	0,93	87,63	86,70	86,70	88,00	244K	54
07/06/2024	1,55%	1,32	86,70	86,16	86,16	86,70	77K	23
06/06/2024	-0,51%	-0,44	85,38	85,81	85,36	86,05	126K	7
05/06/2024	0,67%	0,57	85,82	83,54	83,54	86,04	44K	38
04/06/2024	1,49%	1,25	85,25	84,94	84,72	85,25	36K	10
03/06/2024	2,02%	1,66	84,00	84,69	83,40	84,69	504K	113
31/05/2024	0,41%	0,34	82,34	82,32	82,02	82,79	234K	19
29/05/2024	1,07%	0,87	82,00	81,70	81,28	82,03	97K	46
28/05/2024	-3,98%	-3,36	81,13	83,16	81,04	83,16	2M	57
27/05/2024	0,80%	0,67	84,49	83,24	83,24	84,49	4K	3
24/05/2024	-0,83%	-0,70	83,82	84,01	83,20	84,08	360K	400
23/05/2024	-0,06%	-0,05	84,52	84,32	84,32	84,52	5K	4
22/05/2024	0,97%	0,81	84,57	84,32	83,97	84,80	304K	72
21/05/2024	0,76%	0,63	83,76	83,92	83,31	84,41	461K	305
20/05/2024	-0,16%	-0,13	83,13	83,27	83,13	84,32	1M	151
17/05/2024	-0,69%	-0,58	83,26	84,40	82,98	84,40	92K	10
16/05/2024	-0,58%	-0,49	83,84	83,92	83,77	84,14	1M	187
15/05/2024	2,21%	1,82	84,33	84,49	82,95	84,49	617K	22
14/05/2024	-	-	82,51	82,61	82,48	82,70	80K	7

Date,Open,High,Low,Close,Volume
19-Nov-24,71.69,71.69,69.16,69.64,99393
18-Nov-24,69.98,71.68,68.75,71.68,1147929
14-Nov-24,70.48,71.69,70.48,71.27,35814
13-Nov-24,70.84,71.97,70.84,71.70,16265
12-Nov-24,72.59,72.59,71.19,71.19,960823
11-Nov-24,73.99,74.80,72.24,72.54,370036
08-Nov-24,72.65,74.31,72.65,73.99,301922
07-Nov-24,71.68,72.65,71.43,72.65,1588553
06-Nov-24,73.82,74.47,71.55,71.55,86658
05-Nov-24,72.92,73.46,72.80,72.82,41807
04-Nov-24,75.17,75.17,72.84,73.85,1277785
01-Nov-24,74.63,75.11,73.93,75.11,155680
31-Oct-24,75.50,75.50,71.31,74.42,1488757
30-Oct-24,74.62,75.17,74.40,74.70,44283
29-Oct-24,75.50,75.96,74.54,75.96,1102144
28-Oct-24,74.13,75.96,74.10,75.96,230623
25-Oct-24,75.32,75.53,74.16,74.50,306895
24-Oct-24,76.24,76.24,74.97,75.12,32227
23-Oct-24,76.98,76.98,75.53,75.85,107318
22-Oct-24,75.43,76.23,75.23,76.21,42655
21-Oct-24,77.20,77.41,75.74,75.74,1102411
18-Oct-24,77.23,77.76,76.96,77.20,127045
17-Oct-24,78.50,78.72,77.74,77.79,18153
16-Oct-24,79.52,79.52,77.84,78.11,140807
15-Oct-24,77.52,78.72,77.35,78.72,55585
14-Oct-24,77.20,77.20,76.13,76.75,1030661
11-Oct-24,76.79,77.21,76.46,77.21,76391
10-Oct-24,77.14,77.21,76.36,76.44,68858
09-Oct-24,76.00,77.14,75.66,77.14,169876
08-Oct-24,74.54,75.04,74.45,74.99,49836
07-Oct-24,74.87,75.24,74.33,74.54,33127
04-Oct-24,75.21,75.50,74.88,74.88,3752118
03-Oct-24,76.99,76.99,75.38,75.48,152590
02-Oct-24,78.23,78.23,76.22,76.50,220715
01-Oct-24,77.10,78.23,77.10,78.23,251849
30-Sep-24,77.20,77.71,76.54,77.52,67420
27-Sep-24,77.44,77.60,76.89,77.36,1609246
26-Sep-24,78.52,78.52,76.73,76.73,2769398
25-Sep-24,79.12,79.34,78.59,78.62,1038282
24-Sep-24,81.00,81.00,78.40,78.40,122567
23-Sep-24,80.96,80.96,79.99,80.10,101517
20-Sep-24,80.20,80.95,80.20,80.95,904449
19-Sep-24,79.64,79.84,78.97,78.97,44952
18-Sep-24,80.41,81.92,80.32,81.15,36260
17-Sep-24,81.52,81.52,80.80,81.19,88509
16-Sep-24,80.40,81.44,79.99,81.11,421901
13-Sep-24,79.21,80.59,79.07,80.54,9088
12-Sep-24,81.15,82.12,80.72,81.22,3247
11-Sep-24,81.19,81.19,81.14,81.15,1298
10-Sep-24,81.77,81.96,79.99,81.76,1143068
09-Sep-24,80.60,82.07,79.90,81.50,30855
06-Sep-24,83.31,83.52,82.40,82.43,42975
05-Sep-24,81.70,83.83,81.70,82.48,360618
04-Sep-24,82.33,82.33,80.60,81.36,27116
03-Sep-24,82.80,83.00,82.01,82.01,88390
02-Sep-24,82.60,83.77,82.34,83.31,15308
30-Aug-24,83.38,83.92,82.55,82.60,702847
29-Aug-24,82.05,83.36,82.05,82.87,314410
28-Aug-24,80.12,81.50,80.12,81.43,781821
27-Aug-24,79.44,79.92,79.07,79.84,12645
26-Aug-24,79.75,80.53,79.47,79.47,352832
23-Aug-24,81.62,81.62,79.60,79.75,162508
22-Aug-24,80.04,81.60,80.04,81.60,301112
21-Aug-24,78.90,79.83,78.78,79.76,18351
20-Aug-24,78.87,78.95,78.00,78.88,237335
19-Aug-24,77.45,77.76,76.92,77.52,31224
16-Aug-24,78.86,78.86,77.03,77.45,1769110
15-Aug-24,79.41,79.41,77.10,77.35,89833
14-Aug-24,78.82,78.82,76.21,77.99,43382
13-Aug-24,78.48,78.50,77.81,78.03,20511
12-Aug-24,79.74,79.74,77.66,77.66,131297
09-Aug-24,79.00,79.01,77.56,79.01,57551
08-Aug-24,78.71,79.75,78.71,79.35,21292
07-Aug-24,78.48,78.71,77.48,78.71,47735
06-Aug-24,80.04,80.04,78.54,78.54,690629
05-Aug-24,82.57,83.12,80.18,80.19,583454
02-Aug-24,81.75,83.60,81.75,82.53,332615
01-Aug-24,82.89,82.89,75.00,81.58,577079
31-Jul-24,82.85,83.00,79.40,79.95,393306
30-Jul-24,87.50,87.50,80.30,81.20,2914856
29-Jul-24,88.30,90.13,88.20,89.56,275011
26-Jul-24,88.63,90.58,88.62,88.74,1695675
25-Jul-24,89.32,89.84,88.59,88.63,169129
24-Jul-24,87.82,89.22,87.73,89.22,977716
23-Jul-24,86.50,87.19,86.50,86.98,243129
22-Jul-24,88.13,88.13,87.02,87.56,189344
19-Jul-24,87.65,88.11,87.55,88.11,817724
18-Jul-24,86.08,87.13,84.65,87.13,175333
17-Jul-24,85.91,86.64,85.45,86.07,425693
16-Jul-24,87.40,87.40,85.25,85.25,401105
15-Jul-24,87.50,87.60,86.91,87.30,123100
12-Jul-24,87.95,88.41,86.64,86.74,139741
11-Jul-24,86.19,87.62,86.13,87.41,302448
10-Jul-24,85.14,86.23,85.04,85.99,266864
09-Jul-24,85.52,85.52,84.25,85.15,175701
08-Jul-24,86.69,87.31,85.86,85.90,28870
05-Jul-24,86.70,87.00,85.78,86.59,779103
04-Jul-24,87.31,87.68,85.96,85.96,58850
03-Jul-24,88.72,88.75,87.21,87.31,319640
02-Jul-24,91.03,91.15,90.01,90.40,321276
01-Jul-24,88.00,94.00,87.03,90.84,528130
28-Jun-24,90.81,91.30,88.00,88.00,158218
27-Jun-24,88.88,89.36,87.91,89.36,2216370
26-Jun-24,91.98,91.98,90.90,91.08,224960
25-Jun-24,90.70,91.15,90.57,90.73,480885
24-Jun-24,88.69,89.70,88.58,89.51,679790
21-Jun-24,88.79,88.79,88.10,88.35,46196
20-Jun-24,87.10,88.80,85.89,88.05,409652
19-Jun-24,86.57,87.98,86.55,87.98,10010
18-Jun-24,86.67,87.03,86.30,87.02,26862
17-Jun-24,87.00,87.00,86.16,86.43,219063
14-Jun-24,87.66,87.67,86.11,86.11,851754
13-Jun-24,88.02,91.17,88.00,88.00,12018
12-Jun-24,88.74,88.74,87.39,88.02,322743
11-Jun-24,87.93,88.31,87.08,88.31,1686310
10-Jun-24,86.70,88.00,86.70,87.63,244460
07-Jun-24,86.16,86.70,86.16,86.70,76590
06-Jun-24,85.81,86.05,85.36,85.38,126373
05-Jun-24,83.54,86.04,83.54,85.82,43646
04-Jun-24,84.94,85.25,84.72,85.25,35988
03-Jun-24,84.69,84.69,83.40,84.00,504425
31-May-24,82.32,82.79,82.02,82.34,234134
29-May-24,81.70,82.03,81.28,82.00,97088
28-May-24,83.16,83.16,81.04,81.13,1954562
27-May-24,83.24,84.49,83.24,84.49,4476
24-May-24,84.01,84.08,83.20,83.82,359706
23-May-24,84.32,84.52,84.32,84.52,4727
22-May-24,84.32,84.80,83.97,84.57,303562
21-May-24,83.92,84.41,83.31,83.76,460866
20-May-24,83.27,84.32,83.13,83.13,1000656
17-May-24,84.40,84.40,82.98,83.26,91861
16-May-24,83.92,84.14,83.77,83.84,1171377
15-May-24,84.49,84.49,82.95,84.33,616913
14-May-24,82.61,82.70,82.48,82.51,79883

*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