ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: MRCK34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/02/2020-1,19%-4,30357,95355,86355,86357,95179K2
12/02/2020-2,77%-10,31362,25363,51362,25363,51617K2
10/02/20200,93%3,42372,56372,56372,56372,5675K1
07/02/20201,51%5,50369,14369,14369,14369,1437K1
05/02/2020-0,99%-3,62363,64363,99363,64365,50983K3
31/01/2020-0,47%-1,74367,26367,26367,26367,2673K1
30/01/2020-0,09%-0,34369,00369,00369,00369,00701K2
29/01/20202,30%8,30369,34369,34369,34369,34111K1
28/01/20200,00%0,00361,04361,04361,04361,04108K1
24/01/2020-2,41%-8,90361,04361,04361,04361,04108K1
23/01/2020-1,76%-6,64369,94369,49369,49369,94111K2
22/01/2020-1,58%-6,03376,58377,76376,58377,76151K2
17/01/2020-0,30%-1,17382,61379,67379,67382,61267K2
15/01/20203,66%13,54383,78380,66380,66383,78191K2
13/01/20200,55%2,01370,24370,24370,24370,2474K1
10/01/20201,01%3,67368,23368,23368,23368,23110K1
09/01/20201,31%4,71364,56364,56364,56364,5673K1
08/01/2020-1,17%-4,27359,85361,28359,85361,28650K2
07/01/2020-2,38%-8,88364,12366,90364,12366,90219K2
06/01/20201,17%4,30373,00373,00373,00373,0075K1
03/01/2020-0,65%-2,43368,70373,80368,70373,80485K3
27/12/2019-0,67%-2,52371,13370,52370,52371,13148K2
23/12/20192,03%7,42373,65373,65373,65373,6575K1
18/12/20190,99%3,59366,23363,04363,04366,23473K2
17/12/2019-1,08%-3,96362,64359,83359,83362,64720K2
16/12/20190,50%1,83366,60366,60366,60366,60440K1
13/12/20190,18%0,64364,77364,77364,77364,77401K2
12/12/2019-0,51%-1,85364,13364,13364,13364,13182K1
11/12/20190,09%0,32365,98365,98365,98365,98183K1
03/12/20191,75%6,30365,66367,19365,66367,19293K2
21/11/20195,51%18,76359,36359,36359,36359,36180K3
07/11/20190,35%1,20340,60340,60340,60340,6068K1
04/11/2019-0,56%-1,92339,40338,69338,69339,40441K2
01/11/2019-2,34%-8,17341,32341,32341,32341,3234K1
31/10/20191,76%6,03349,49349,49349,49349,49140K1
30/10/20190,59%2,00343,46343,46343,46343,4634K1
29/10/20194,06%13,33341,46341,46341,46341,46137K1
28/10/2019-1,38%-4,59328,13328,13328,13328,1398K1
25/10/20190,40%1,32332,72332,72332,72332,72200K1
24/10/2019-0,26%-0,85331,40331,40331,40331,4033K1
23/10/20190,09%0,31332,25335,10332,25335,10133K2
22/10/2019-5,23%-18,31331,94331,94331,94331,94166K1
17/10/2019-0,36%-1,27350,25350,25350,25350,2570K1
16/10/20190,26%0,90351,52351,52351,52351,52422K1
15/10/20190,02%0,08350,62350,62350,62350,62210K1
14/10/20191,95%6,71350,54350,54350,54350,5435K1
09/10/20190,58%1,99343,83343,83343,83343,83619K1
08/10/2019-1,59%-5,54341,84341,84341,84341,8434K1
07/10/20192,26%7,67347,38347,38347,38347,38208K1
02/10/2019-2,79%-9,74339,71339,71339,71339,7168K1
01/10/20191,12%3,86349,45349,45349,45349,45210K1
25/09/2019-2,19%-7,75345,59345,59345,59345,591M1
23/09/2019-0,56%-1,99353,34353,34353,34353,3435K1
20/09/20194,96%16,79355,33355,33355,33355,33107K1
18/09/20190,31%1,05338,54338,54338,54338,5468K1
17/09/2019-1,22%-4,17337,49337,49337,49337,49101K1
09/09/2019-3,11%-10,97341,66343,50341,66343,50239K3
04/09/2019-2,97%-10,81352,63352,63352,63352,6371K1
03/09/20190,93%3,36363,44363,44363,44363,44109K1
28/08/20192,72%9,55360,08360,08360,08360,0872K1
23/08/20190,44%1,53350,53350,53350,53350,5335K1
21/08/20192,33%7,94349,00351,50349,00351,50351K3
13/08/20192,52%8,37341,06342,00341,06342,001M3
08/08/20192,05%6,69332,69332,69332,69332,69665K1
05/08/20190,02%0,07326,00326,66325,51326,66718K3
02/08/20191,21%3,90325,93325,93325,93325,9398K1
01/08/20192,53%7,96322,03321,01321,01322,03129K2
30/07/20192,69%8,23314,07314,07314,07314,0794K1
26/07/2019-0,71%-2,18305,84305,84305,84305,84398K1
24/07/20191,49%4,52308,02308,02308,02308,0292K1
22/07/2019-1,46%-4,51303,50303,50303,50303,5030K1
18/07/20190,49%1,50308,01308,01308,01308,0192K1
16/07/2019-0,06%-0,19306,51306,51306,51306,5192K1
15/07/20192,51%7,51306,70304,47304,47306,7061K2
12/07/2019-2,16%-6,60299,19298,25297,50299,19239K3
11/07/2019-4,08%-13,01305,79310,00303,29310,00457K4
10/07/2019-2,64%-8,64318,80318,00318,00318,80127K2
05/07/2019-0,07%-0,22327,44327,44327,44327,44295K1
02/07/20192,37%7,59327,66327,66327,66327,6666K1
28/06/2019-1,13%-3,65320,07320,07320,07320,0796K1
27/06/2019-0,94%-3,07323,72323,72323,72323,7265K1
24/06/20190,97%3,13326,79326,79326,79326,7998K1
21/06/20190,30%0,96323,66323,66323,66323,6665K1
18/06/2019-0,86%-2,81322,70322,70322,70322,701M1
17/06/20192,29%7,28325,51325,51325,51325,5133K1
06/06/2019-0,23%-0,73318,23318,23318,23318,23127K1
05/06/20192,05%6,41318,96318,96318,96318,9632K1
03/06/2019-0,59%-1,84312,55311,55311,55312,55250K2
29/05/2019-2,75%-8,90314,39314,39314,39314,3931K1
28/05/2019-1,29%-4,22323,29328,76323,29328,7698K2
22/05/20190,62%2,02327,51327,51327,51327,51197K1
20/05/2019-0,27%-0,88325,49325,49325,49325,4933K1
17/05/20194,43%13,83326,37326,37326,37326,3765K1
14/05/20191,73%5,32312,54312,54312,54312,54188K1
13/05/2019-1,10%-3,43307,22307,22307,22307,2210M1
10/05/20190,07%0,22310,65310,65310,65310,65155K5
07/05/2019-1,06%-3,31310,43310,43310,43310,4331K1
03/05/20190,08%0,24313,74313,74313,74313,7431K1
02/05/20191,72%5,29313,50313,23313,23313,50313K2
30/04/20190,23%0,72308,21312,59308,21312,59185K2
29/04/20192,66%7,96307,49307,49307,49307,49400K2
26/04/2019-0,95%-2,87299,53299,53299,53299,5330K1
25/04/20191,57%4,68302,40305,30302,40305,30242K2
24/04/20191,47%4,32297,72297,72297,72297,7289K1
23/04/20191,45%4,18293,40295,17293,40295,17649K2
18/04/2019-0,82%-2,38289,22288,11288,11289,22202K2
17/04/2019-4,55%-13,90291,60291,60291,60291,60321K1
16/04/20190,00%0,00305,50305,50305,50305,5031K1
15/04/2019-1,07%-3,29305,50305,38305,38305,50183K2
11/04/2019-0,61%-1,91308,79308,79308,79308,7962K1
09/04/2019-0,57%-1,77310,70310,70310,70310,7031K1
08/04/2019-0,73%-2,30312,47312,33312,33312,47125K2
05/04/2019-0,21%-0,67314,77318,00314,77318,0063K2
04/04/2019-0,71%-2,25315,44319,15315,44319,15127K2
02/04/2019-1,68%-5,44317,69317,69317,69317,6932K1
01/04/20190,24%0,77323,13323,13323,13323,1397K1
28/03/2019-1,75%-5,73322,36320,40320,40322,3697K2
27/03/20193,71%11,75328,09328,09328,09328,0998K1
26/03/2019-0,31%-0,99316,34316,34316,34316,34127K1
25/03/2019-2,62%-8,53317,33317,33317,33317,3363K1
22/03/20193,80%11,92325,86325,86325,86325,8665K2
21/03/20192,11%6,49313,94313,94313,94313,9431K1
18/03/2019-0,98%-3,05307,45310,81307,45310,81154K2
06/03/20192,02%6,15310,50305,00305,00310,502M2
28/02/20191,89%5,66304,35304,35304,35304,3561K1
21/02/20190,56%1,66298,69298,69298,69298,69179K1
15/02/20190,29%0,87297,03295,93295,93297,0359K2
14/02/20193,46%9,91296,16296,16296,16296,16118K1
11/02/2019-0,18%-0,52286,25289,71286,25289,7187K2
08/02/20192,90%8,08286,77286,77286,77286,7786K1
04/02/20190,14%0,40278,69278,69278,69278,6956K1
01/02/20192,40%6,51278,29280,99278,29280,99364K2
29/01/2019-0,25%-0,68271,78271,78271,78271,7827K1
28/01/2019--272,46272,46272,46272,46109K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br