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
25/09/2020	-0,92%	-4,24	459,00	459,00	459,00	459,00	14K	1
23/09/2020	1,81%	8,24	463,24	463,24	463,24	463,24	5K	1
22/09/2020	1,66%	7,45	455,00	449,00	449,00	455,00	463K	7
21/09/2020	-2,22%	-10,17	447,55	452,00	441,60	452,00	276K	6
18/09/2020	1,94%	8,73	457,72	455,00	455,00	457,72	119K	2
17/09/2020	-0,19%	-0,86	448,99	448,79	448,79	448,99	9K	2
16/09/2020	1,32%	5,88	449,85	449,85	449,85	449,85	90K	1
15/09/2020	-0,89%	-3,99	443,97	447,96	443,97	447,96	151K	3
14/09/2020	-0,89%	-4,04	447,96	449,89	447,96	449,89	193K	2
11/09/2020	1,60%	7,10	452,00	446,40	444,77	452,00	4M	4
10/09/2020	-0,96%	-4,32	444,90	444,90	444,90	444,90	4M	1

09/09/2020	1,00%	4,43	449,22	450,00	449,22	450,00	2M	2
08/09/2020	-2,13%	-9,70	444,79	461,08	444,60	461,08	3M	10
04/09/2020	0,81%	3,67	454,49	450,00	450,00	454,49	4M	58
03/09/2020	-0,81%	-3,69	450,82	449,08	449,08	451,16	315K	3
01/09/2020	-1,98%	-9,18	454,51	452,00	450,00	454,51	172K	3
28/08/2020	-2,67%	-12,71	463,69	474,81	462,27	474,81	218K	6
27/08/2020	-0,74%	-3,55	476,40	480,00	476,40	480,00	19K	3
26/08/2020	1,35%	6,39	479,95	470,68	470,68	480,62	273K	4
25/08/2020	-0,68%	-3,26	473,56	474,93	473,56	474,93	47K	3
24/08/2020	-0,45%	-2,16	476,82	476,82	476,82	476,82	477K	1
21/08/2020	0,21%	0,98	478,98	475,74	475,74	478,98	239K	4
20/08/2020	1,59%	7,46	478,00	478,00	478,00	478,00	14K	1
19/08/2020	1,54%	7,15	470,54	469,03	469,03	471,89	305K	3
18/08/2020	-1,18%	-5,51	463,39	465,48	463,39	465,48	576K	4
17/08/2020	3,78%	17,10	468,90	468,56	468,56	468,90	14K	2
12/08/2020	2,01%	8,90	451,80	452,08	451,80	452,08	90K	2
11/08/2020	1,70%	7,39	442,90	442,90	442,90	442,90	1M	1
07/08/2020	-0,07%	-0,30	435,51	435,51	435,51	435,51	4K	1
06/08/2020	0,88%	3,81	435,81	435,67	434,08	436,80	209K	4
04/08/2020	-1,70%	-7,46	432,00	431,99	431,99	432,00	130K	2
03/08/2020	7,56%	30,88	439,46	439,10	434,70	440,00	1M	4
29/07/2020	-0,09%	-0,37	408,58	408,58	408,58	408,58	41K	1
28/07/2020	0,13%	0,55	408,95	408,95	408,95	408,95	41K	1
27/07/2020	2,00%	8,00	408,40	408,48	406,23	408,48	130K	3
24/07/2020	-0,96%	-3,89	400,40	398,00	397,50	400,40	283K	3
23/07/2020	0,00%	0,00	404,29	404,29	404,29	404,29	4K	1
22/07/2020	-5,03%	-21,41	404,29	401,65	400,00	404,29	904K	3
20/07/2020	1,08%	4,55	425,70	423,90	423,90	425,70	179K	2
16/07/2020	0,85%	3,55	421,15	421,15	421,15	421,15	337K	1
13/07/2020	1,05%	4,34	417,60	417,62	417,60	417,62	129K	3
09/07/2020	-2,16%	-9,12	413,26	409,75	407,00	413,26	579K	3
06/07/2020	-0,97%	-4,14	422,38	425,54	422,38	425,54	531K	2
02/07/2020	1,55%	6,51	426,52	426,52	426,52	426,52	171K	1
01/07/2020	1,62%	6,71	420,01	420,40	420,01	420,40	715K	2
29/06/2020	2,14%	8,65	413,30	409,00	409,00	413,52	87K	3
24/06/2020	-0,28%	-1,14	404,65	404,64	404,64	404,65	202K	2
22/06/2020	-0,39%	-1,59	405,79	405,79	405,79	405,79	81K	1
19/06/2020	1,19%	4,80	407,38	405,01	404,90	407,38	175K	7
17/06/2020	0,44%	1,78	402,58	401,00	401,00	402,58	85K	2
16/06/2020	5,61%	21,30	400,80	400,80	400,80	400,80	160K	1
15/06/2020	-1,86%	-7,19	379,50	379,50	379,50	379,50	190K	2
12/06/2020	-4,51%	-18,26	386,69	387,30	383,42	387,30	860K	4
10/06/2020	0,36%	1,46	404,95	400,97	400,97	404,95	362K	2
09/06/2020	-0,13%	-0,51	403,49	402,00	402,00	405,84	503K	3
08/06/2020	-1,81%	-7,46	404,00	404,00	404,00	404,00	65K	2
05/06/2020	-1,52%	-6,36	411,46	410,00	410,00	411,46	497K	3
04/06/2020	0,30%	1,27	417,82	418,30	417,64	418,30	263K	5
03/06/2020	-0,96%	-4,05	416,55	416,55	416,55	416,55	50K	1
02/06/2020	-1,88%	-8,07	420,60	420,60	420,60	420,60	883K	1
01/06/2020	0,49%	2,07	428,67	427,60	427,60	428,71	266K	4
29/05/2020	4,29%	17,53	426,60	428,70	426,60	428,70	90K	2
27/05/2020	-4,59%	-19,66	409,07	409,07	409,07	409,07	82K	2
21/05/2020	-2,16%	-9,46	428,73	428,73	428,73	428,73	129K	1
20/05/2020	-1,75%	-7,81	438,19	438,19	438,19	438,19	438K	1
19/05/2020	-2,96%	-13,60	446,00	447,74	446,00	447,74	536K	2
18/05/2020	-1,37%	-6,37	459,60	459,60	459,60	459,60	18K	1
15/05/2020	1,76%	8,06	465,97	465,97	465,97	465,97	5K	1
13/05/2020	0,44%	2,02	457,91	457,91	457,91	457,91	137K	1
11/05/2020	3,24%	14,29	455,89	455,89	455,89	455,89	5K	1
08/05/2020	-0,83%	-3,68	441,60	441,60	441,60	441,60	75K	1
07/05/2020	0,35%	1,54	445,28	446,60	445,28	446,60	366K	4
06/05/2020	4,41%	18,74	443,74	443,74	443,74	443,74	67K	1
04/05/2020	-2,31%	-10,04	425,00	425,00	425,00	425,00	850K	15
30/04/2020	-0,13%	-0,56	435,04	434,10	432,00	437,10	1M	10
29/04/2020	-3,41%	-15,37	435,60	450,50	435,00	450,50	566K	14
28/04/2020	-6,38%	-30,72	450,97	453,90	449,00	453,90	492K	6
27/04/2020	3,37%	15,69	481,69	461,00	461,00	481,69	149K	2
24/04/2020	4,81%	21,40	466,00	466,00	466,00	466,00	93K	2
23/04/2020	2,73%	11,82	444,60	444,60	444,60	444,60	133K	1
22/04/2020	-2,67%	-11,85	432,78	431,67	431,67	432,78	777K	2
20/04/2020	6,41%	26,79	444,63	444,63	444,63	444,63	4K	1
07/04/2020	3,94%	15,84	417,84	417,84	417,84	417,84	167K	1
03/04/2020	1,00%	3,98	402,00	404,00	399,50	404,00	904K	5
02/04/2020	2,94%	11,38	398,02	393,43	393,43	398,02	277K	2
01/04/2020	-3,43%	-13,73	386,64	386,64	386,64	386,64	23K	2
30/03/2020	8,70%	32,05	400,37	400,37	400,37	400,37	280K	1
27/03/2020	1,75%	6,34	368,32	368,32	368,32	368,32	1M	1
26/03/2020	5,38%	18,47	361,98	359,75	359,75	361,98	360K	2
25/03/2020	-1,97%	-6,92	343,51	343,51	343,51	343,51	69K	1
24/03/2020	4,04%	13,60	350,43	345,65	345,65	350,43	486K	2
23/03/2020	-5,58%	-19,92	336,83	336,83	336,83	336,83	135K	1
20/03/2020	-1,86%	-6,75	356,75	359,70	356,75	360,00	933K	4
19/03/2020	-1,52%	-5,61	363,50	363,50	363,50	363,50	182K	1
18/03/2020	0,07%	0,26	369,11	369,11	369,11	369,11	37K	1
17/03/2020	6,16%	21,40	368,85	368,85	368,85	368,85	111K	1
13/03/2020	-3,41%	-12,28	347,45	347,45	347,45	347,45	313K	1
12/03/2020	-3,45%	-12,87	359,73	359,73	359,73	359,73	108K	1
11/03/2020	0,30%	1,10	372,60	372,60	372,60	372,60	75K	1
10/03/2020	-0,62%	-2,33	371,50	369,82	369,82	371,50	2M	2
09/03/2020	0,16%	0,60	373,83	373,83	373,83	373,83	112K	1
06/03/2020	-1,27%	-4,79	373,23	373,23	373,23	373,23	149K	1
05/03/2020	4,37%	15,82	378,02	377,60	377,60	378,02	529K	2
03/03/2020	-0,11%	-0,40	362,20	365,88	362,20	365,88	80K	2
02/03/2020	2,04%	7,24	362,60	360,95	360,95	362,60	365K	2
27/02/2020	0,12%	0,41	355,36	355,91	355,36	355,91	213K	2
26/02/2020	-1,71%	-6,17	354,95	354,95	354,95	354,95	106K	1
21/02/2020	-0,15%	-0,55	361,12	361,20	361,12	361,20	217K	2
20/02/2020	0,65%	2,33	361,67	361,67	361,67	361,67	145K	1
19/02/2020	0,23%	0,84	359,34	359,34	359,34	359,34	108K	1
18/02/2020	0,15%	0,55	358,50	358,50	358,50	358,50	574K	1
13/02/2020	-1,19%	-4,30	357,95	355,86	355,86	357,95	179K	2
12/02/2020	-2,77%	-10,31	362,25	363,51	362,25	363,51	617K	2
10/02/2020	0,93%	3,42	372,56	372,56	372,56	372,56	75K	1
07/02/2020	1,51%	5,50	369,14	369,14	369,14	369,14	37K	1
05/02/2020	-0,99%	-3,62	363,64	363,99	363,64	365,50	983K	3
31/01/2020	-0,47%	-1,74	367,26	367,26	367,26	367,26	73K	1
30/01/2020	-0,09%	-0,34	369,00	369,00	369,00	369,00	701K	2
29/01/2020	2,30%	8,30	369,34	369,34	369,34	369,34	111K	1
28/01/2020	0,00%	0,00	361,04	361,04	361,04	361,04	108K	1
24/01/2020	-2,41%	-8,90	361,04	361,04	361,04	361,04	108K	1
23/01/2020	-1,76%	-6,64	369,94	369,49	369,49	369,94	111K	2
22/01/2020	-1,58%	-6,03	376,58	377,76	376,58	377,76	151K	2
17/01/2020	-0,30%	-1,17	382,61	379,67	379,67	382,61	267K	2
15/01/2020	3,66%	13,54	383,78	380,66	380,66	383,78	191K	2
13/01/2020	0,55%	2,01	370,24	370,24	370,24	370,24	74K	1
10/01/2020	1,01%	3,67	368,23	368,23	368,23	368,23	110K	1
09/01/2020	1,31%	4,71	364,56	364,56	364,56	364,56	73K	1
08/01/2020	-1,17%	-4,27	359,85	361,28	359,85	361,28	650K	2
07/01/2020	-2,38%	-8,88	364,12	366,90	364,12	366,90	219K	2
06/01/2020	1,17%	4,30	373,00	373,00	373,00	373,00	75K	1
03/01/2020	-0,65%	-2,43	368,70	373,80	368,70	373,80	485K	3
27/12/2019	-0,67%	-2,52	371,13	370,52	370,52	371,13	148K	2
23/12/2019	-	-	373,65	373,65	373,65	373,65	75K	1

Date,Open,High,Low,Close,Volume
25-Sep-20,459.00,459.00,459.00,459.00,13770
23-Sep-20,463.24,463.24,463.24,463.24,4632
22-Sep-20,449.00,455.00,449.00,455.00,462650
21-Sep-20,452.00,452.00,441.60,447.55,276462
18-Sep-20,455.00,457.72,455.00,457.72,118844
17-Sep-20,448.79,448.99,448.79,448.99,8977
16-Sep-20,449.85,449.85,449.85,449.85,89970
15-Sep-20,447.96,447.96,443.97,443.97,151109
14-Sep-20,449.89,449.89,447.96,447.96,192680
11-Sep-20,446.40,452.00,444.77,452.00,3849298
10-Sep-20,444.90,444.90,444.90,444.90,3559200
09-Sep-20,450.00,450.00,449.22,449.22,2259600
08-Sep-20,461.08,461.08,444.60,444.79,3402585
04-Sep-20,450.00,454.49,450.00,454.49,4369790
03-Sep-20,449.08,451.16,449.08,450.82,315120
01-Sep-20,452.00,454.51,450.00,454.51,172433
28-Aug-20,474.81,474.81,462.27,463.69,217921
27-Aug-20,480.00,480.00,476.40,476.40,19128
26-Aug-20,470.68,480.62,470.68,479.95,273462
25-Aug-20,474.93,474.93,473.56,473.56,47433
24-Aug-20,476.82,476.82,476.82,476.82,476820
21-Aug-20,475.74,478.98,475.74,478.98,238872
20-Aug-20,478.00,478.00,478.00,478.00,14340
19-Aug-20,469.03,471.89,469.03,470.54,304958
18-Aug-20,465.48,465.48,463.39,463.39,575891
17-Aug-20,468.56,468.90,468.56,468.90,14060
12-Aug-20,452.08,452.08,451.80,451.80,90388
11-Aug-20,442.90,442.90,442.90,442.90,1018670
07-Aug-20,435.51,435.51,435.51,435.51,4355
06-Aug-20,435.67,436.80,434.08,435.81,209174
04-Aug-20,431.99,432.00,431.99,432.00,129598
03-Aug-20,439.10,440.00,434.70,439.46,1417988
29-Jul-20,408.58,408.58,408.58,408.58,40858
28-Jul-20,408.95,408.95,408.95,408.95,40895
27-Jul-20,408.48,408.48,406.23,408.40,130037
24-Jul-20,398.00,400.40,397.50,400.40,283100
23-Jul-20,404.29,404.29,404.29,404.29,4042
22-Jul-20,401.65,404.29,400.00,404.29,904422
20-Jul-20,423.90,425.70,423.90,425.70,178758
16-Jul-20,421.15,421.15,421.15,421.15,336920
13-Jul-20,417.62,417.62,417.60,417.60,129462
09-Jul-20,409.75,413.26,407.00,413.26,579124
06-Jul-20,425.54,425.54,422.38,422.38,531451
02-Jul-20,426.52,426.52,426.52,426.52,170608
01-Jul-20,420.40,420.40,420.01,420.01,714602
29-Jun-20,409.00,413.52,409.00,413.30,86772
24-Jun-20,404.64,404.65,404.64,404.65,202323
22-Jun-20,405.79,405.79,405.79,405.79,81158
19-Jun-20,405.01,407.38,404.90,407.38,174859
17-Jun-20,401.00,402.58,401.00,402.58,84526
16-Jun-20,400.80,400.80,400.80,400.80,160320
15-Jun-20,379.50,379.50,379.50,379.50,189750
12-Jun-20,387.30,387.30,383.42,386.69,859825
10-Jun-20,400.97,404.95,400.97,404.95,361669
09-Jun-20,402.00,405.84,402.00,403.49,502853
08-Jun-20,404.00,404.00,404.00,404.00,64640
05-Jun-20,410.00,411.46,410.00,411.46,496907
04-Jun-20,418.30,418.30,417.64,417.82,263289
03-Jun-20,416.55,416.55,416.55,416.55,49986
02-Jun-20,420.60,420.60,420.60,420.60,883260
01-Jun-20,427.60,428.71,427.60,428.67,265663
29-May-20,428.70,428.70,426.60,426.60,89607
27-May-20,409.07,409.07,409.07,409.07,81814
21-May-20,428.73,428.73,428.73,428.73,128619
20-May-20,438.19,438.19,438.19,438.19,438190
19-May-20,447.74,447.74,446.00,446.00,536244
18-May-20,459.60,459.60,459.60,459.60,18384
15-May-20,465.97,465.97,465.97,465.97,4659
13-May-20,457.91,457.91,457.91,457.91,137373
11-May-20,455.89,455.89,455.89,455.89,4558
08-May-20,441.60,441.60,441.60,441.60,75072
07-May-20,446.60,446.60,445.28,445.28,365504
06-May-20,443.74,443.74,443.74,443.74,66561
04-May-20,425.00,425.00,425.00,425.00,850000
30-Apr-20,434.10,437.10,432.00,435.04,1026308
29-Apr-20,450.50,450.50,435.00,435.60,566269
28-Apr-20,453.90,453.90,449.00,450.97,492036
27-Apr-20,461.00,481.69,461.00,481.69,149117
24-Apr-20,466.00,466.00,466.00,466.00,93200
23-Apr-20,444.60,444.60,444.60,444.60,133380
22-Apr-20,431.67,432.78,431.67,432.78,777339
20-Apr-20,444.63,444.63,444.63,444.63,4446
07-Apr-20,417.84,417.84,417.84,417.84,167136
03-Apr-20,404.00,404.00,399.50,402.00,903530
02-Apr-20,393.43,398.02,393.43,398.02,276778
01-Apr-20,386.64,386.64,386.64,386.64,23198
30-Mar-20,400.37,400.37,400.37,400.37,280259
27-Mar-20,368.32,368.32,368.32,368.32,1104960
26-Mar-20,359.75,361.98,359.75,361.98,360196
25-Mar-20,343.51,343.51,343.51,343.51,68702
24-Mar-20,345.65,350.43,345.65,350.43,486300
23-Mar-20,336.83,336.83,336.83,336.83,134732
20-Mar-20,359.70,360.00,356.75,356.75,932620
19-Mar-20,363.50,363.50,363.50,363.50,181750
18-Mar-20,369.11,369.11,369.11,369.11,36911
17-Mar-20,368.85,368.85,368.85,368.85,110655
13-Mar-20,347.45,347.45,347.45,347.45,312705
12-Mar-20,359.73,359.73,359.73,359.73,107919
11-Mar-20,372.60,372.60,372.60,372.60,74520
10-Mar-20,369.82,371.50,369.82,371.50,1633928
09-Mar-20,373.83,373.83,373.83,373.83,112149
06-Mar-20,373.23,373.23,373.23,373.23,149292
05-Mar-20,377.60,378.02,377.60,378.02,528850
03-Mar-20,365.88,365.88,362.20,362.20,80420
02-Mar-20,360.95,362.60,360.95,362.60,364576
27-Feb-20,355.91,355.91,355.36,355.36,213436
26-Feb-20,354.95,354.95,354.95,354.95,106485
21-Feb-20,361.20,361.20,361.12,361.12,216688
20-Feb-20,361.67,361.67,361.67,361.67,144668
19-Feb-20,359.34,359.34,359.34,359.34,107802
18-Feb-20,358.50,358.50,358.50,358.50,573600
13-Feb-20,355.86,357.95,355.86,357.95,178557
12-Feb-20,363.51,363.51,362.25,362.25,617211
10-Feb-20,372.56,372.56,372.56,372.56,74512
07-Feb-20,369.14,369.14,369.14,369.14,36914
05-Feb-20,363.99,365.50,363.64,363.64,983237
31-Jan-20,367.26,367.26,367.26,367.26,73452
30-Jan-20,369.00,369.00,369.00,369.00,701100
29-Jan-20,369.34,369.34,369.34,369.34,110802
28-Jan-20,361.04,361.04,361.04,361.04,108312
24-Jan-20,361.04,361.04,361.04,361.04,108312
23-Jan-20,369.49,369.94,369.49,369.94,110937
22-Jan-20,377.76,377.76,376.58,376.58,150868
17-Jan-20,379.67,382.61,379.67,382.61,266945
15-Jan-20,380.66,383.78,380.66,383.78,190954
13-Jan-20,370.24,370.24,370.24,370.24,74048
10-Jan-20,368.23,368.23,368.23,368.23,110469
09-Jan-20,364.56,364.56,364.56,364.56,72912
08-Jan-20,361.28,361.28,359.85,359.85,649875
07-Jan-20,366.90,366.90,364.12,364.12,219306
06-Jan-20,373.00,373.00,373.00,373.00,74600
03-Jan-20,373.80,373.80,368.70,368.70,485430
27-Dec-19,370.52,371.13,370.52,371.13,148330
23-Dec-19,373.65,373.65,373.65,373.65,74730

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRCK34

cotações, gráficos e mais...