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
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	-3,19%	-2,32	70,43	72,00	69,23	72,00	506K	548
20/04/2026	-1,80%	-1,33	72,75	73,96	72,75	74,01	24K	22
17/04/2026	-1,42%	-1,07	74,08	71,95	71,68	74,08	203K	46
16/04/2026	0,78%	0,58	75,15	75,32	72,00	75,32	80K	341
15/04/2026	0,12%	0,09	74,57	75,23	72,95	75,23	405K	46
14/04/2026	-0,67%	-0,50	74,48	74,71	73,62	74,91	407K	39
13/04/2026	-1,21%	-0,92	74,98	75,91	74,33	76,05	39K	339
10/04/2026	-2,59%	-2,02	75,90	76,75	75,78	76,85	400K	996
09/04/2026	-1,34%	-1,06	77,92	78,34	77,20	78,71	405K	1.691
08/04/2026	3,00%	2,30	78,98	77,45	75,80	79,02	75K	52
07/04/2026	-1,53%	-1,19	76,68	78,65	75,35	78,65	19K	10
06/04/2026	0,46%	0,36	77,87	77,51	77,47	77,87	37K	30
02/04/2026	-1,03%	-0,81	77,51	76,75	76,75	78,30	778K	32
01/04/2026	-1,83%	-1,46	78,32	79,78	77,65	79,78	480K	124
31/03/2026	3,30%	2,55	79,78	77,23	77,23	79,78	1M	20
30/03/2026	0,39%	0,30	77,23	77,82	77,16	77,82	142K	70
27/03/2026	-1,27%	-0,99	76,93	77,92	76,93	79,24	80K	47
26/03/2026	0,23%	0,18	77,92	78,54	77,92	78,54	1M	8
25/03/2026	1,97%	1,50	77,74	76,50	76,50	78,39	11K	23
24/03/2026	0,74%	0,56	76,24	76,08	76,00	76,33	3K	8
23/03/2026	2,27%	1,68	75,68	75,13	75,13	76,09	126K	32
20/03/2026	-0,64%	-0,48	74,00	75,23	74,00	76,01	20K	24
19/03/2026	-0,53%	-0,40	74,48	74,90	74,48	74,91	216K	15
18/03/2026	-1,99%	-1,52	74,88	75,40	73,85	75,40	81K	156
17/03/2026	0,53%	0,40	76,40	77,09	74,76	77,09	59K	30
16/03/2026	7,50%	5,30	76,00	76,10	75,10	76,10	34K	26
13/03/2026	-7,08%	-5,39	70,70	76,25	70,70	76,81	177K	40
12/03/2026	1,62%	1,21	76,09	74,92	73,00	76,51	129K	33
11/03/2026	-0,74%	-0,56	74,88	75,46	74,77	75,46	21K	19
10/03/2026	-0,44%	-0,33	75,44	76,53	75,44	76,53	16K	22
09/03/2026	0,21%	0,16	75,77	74,81	74,64	75,89	1M	1.511
06/03/2026	-1,12%	-0,86	75,61	77,24	75,21	77,24	93K	27
05/03/2026	-2,86%	-2,25	76,47	79,29	75,23	79,29	105K	36
04/03/2026	-0,52%	-0,41	78,72	79,85	76,96	79,85	106K	21
03/03/2026	0,93%	0,73	79,13	79,04	78,80	79,75	259K	21
02/03/2026	0,49%	0,38	78,40	78,05	78,05	80,15	576K	122
27/02/2026	2,00%	1,53	78,02	77,22	76,72	79,28	83K	27
26/02/2026	-2,85%	-2,24	76,49	79,52	76,49	79,52	943K	27
25/02/2026	-1,59%	-1,27	78,73	79,86	78,29	80,02	96K	59
24/02/2026	0,00%	0,00	80,00	80,00	79,77	80,23	67K	9
23/02/2026	1,09%	0,86	80,00	79,38	78,85	80,00	60K	15
20/02/2026	-0,49%	-0,39	79,14	79,53	78,70	79,53	14K	32
19/02/2026	0,37%	0,29	79,53	79,21	79,01	80,07	27K	9
18/02/2026	-0,30%	-0,24	79,24	78,67	78,59	79,59	36K	11
13/02/2026	2,52%	1,95	79,48	79,85	79,48	80,09	108K	24
12/02/2026	2,70%	2,04	77,53	77,42	77,42	78,73	239K	31
11/02/2026	-0,89%	-0,68	75,49	75,85	75,49	77,18	40K	13
10/02/2026	0,55%	0,42	76,17	76,19	75,52	76,52	143K	19
09/02/2026	-3,70%	-2,91	75,75	78,66	75,75	79,27	317K	34
06/02/2026	2,14%	1,65	78,66	78,40	78,40	80,00	735K	31
05/02/2026	-0,72%	-0,56	77,01	77,57	77,01	80,20	61K	29
04/02/2026	2,47%	1,87	77,57	76,00	75,88	78,80	2M	183
03/02/2026	1,67%	1,24	75,70	74,27	72,81	77,00	422K	60
02/02/2026	2,62%	1,90	74,46	72,56	72,49	74,76	228K	48
30/01/2026	3,95%	2,76	72,56	70,65	70,62	72,56	248K	250
29/01/2026	0,24%	0,17	69,80	69,63	69,63	71,26	173K	22
28/01/2026	-0,64%	-0,45	69,63	70,07	69,00	70,07	115K	47
27/01/2026	-1,17%	-0,83	70,08	70,45	69,93	70,79	225K	47
26/01/2026	-0,88%	-0,63	70,91	70,94	70,57	71,54	36K	20
23/01/2026	-0,58%	-0,42	71,54	71,96	71,13	71,96	97K	49
22/01/2026	-2,57%	-1,90	71,96	73,68	71,96	73,75	9K	38
21/01/2026	0,89%	0,65	73,86	73,50	73,37	74,41	178K	17
20/01/2026	0,29%	0,21	73,21	72,40	72,40	73,49	1M	18
19/01/2026	-0,12%	-0,09	73,00	73,01	73,00	73,01	4K	3
16/01/2026	-2,05%	-1,53	73,09	74,06	73,02	74,46	133K	58
15/01/2026	-0,07%	-0,05	74,62	74,90	73,10	74,90	124K	43
14/01/2026	2,75%	2,00	74,67	73,07	72,40	74,80	204K	943
13/01/2026	-0,85%	-0,62	72,67	74,03	72,10	74,03	99K	30
12/01/2026	-1,28%	-0,95	73,29	74,07	73,01	74,52	117K	31
09/01/2026	-1,49%	-1,12	74,24	74,80	73,97	75,29	72K	17
08/01/2026	3,32%	2,42	75,36	72,40	72,40	75,57	19K	30
07/01/2026	-0,30%	-0,22	72,94	73,22	72,81	75,00	403K	38
06/01/2026	0,92%	0,67	73,16	73,40	73,00	73,72	176K	33
05/01/2026	-0,58%	-0,42	72,49	72,91	71,89	73,44	97K	26
02/01/2026	-0,30%	-0,22	72,91	72,50	71,00	72,91	798K	55
30/12/2025	-1,57%	-1,17	73,13	73,36	72,60	73,36	76K	21
29/12/2025	1,66%	1,21	74,30	74,17	74,14	74,77	222K	97
26/12/2025	1,01%	0,73	73,09	73,30	73,09	73,90	503K	24
23/12/2025	-1,05%	-0,77	72,36	73,13	72,25	73,36	199K	36
22/12/2025	4,65%	3,25	73,13	69,88	69,70	73,13	244K	49
19/12/2025	0,14%	0,10	69,88	69,78	68,99	70,69	89K	341
18/12/2025	1,47%	1,01	69,78	69,31	68,81	69,86	961K	46
17/12/2025	2,83%	1,89	68,77	67,59	67,41	68,77	19K	25
16/12/2025	-1,34%	-0,91	66,88	68,25	66,29	68,33	54K	18
15/12/2025	1,63%	1,09	67,79	66,70	66,70	67,92	536K	28
12/12/2025	0,97%	0,64	66,70	67,19	66,38	67,40	4K	11
11/12/2025	-0,90%	-0,60	66,06	66,44	66,06	66,76	68K	7
10/12/2025	1,15%	0,76	66,66	66,42	65,92	66,70	86K	21
09/12/2025	-1,69%	-1,13	65,90	69,93	65,77	69,93	502K	42
08/12/2025	-1,47%	-1,00	67,03	68,03	66,38	68,03	560K	667
05/12/2025	1,24%	0,83	68,03	67,20	67,06	68,17	404K	13
04/12/2025	-1,03%	-0,70	67,20	67,00	66,80	67,54	269K	13
03/12/2025	0,55%	0,37	67,90	67,53	67,50	68,36	187K	21
02/12/2025	-1,00%	-0,68	67,53	68,21	67,14	68,31	104K	22
01/12/2025	-2,47%	-1,73	68,21	69,94	68,21	69,94	242K	19
28/11/2025	1,03%	0,71	69,94	68,00	68,00	70,13	130K	27
27/11/2025	-0,59%	-0,41	69,23	71,43	67,86	71,43	123K	59
26/11/2025	-1,96%	-1,39	69,64	71,00	69,64	71,02	46K	16
25/11/2025	4,38%	2,98	71,03	68,74	67,82	71,03	539K	44
24/11/2025	3,28%	2,16	68,05	66,60	66,60	68,75	878K	43
21/11/2025	4,01%	2,54	65,89	62,12	62,11	67,49	473K	39
19/11/2025	-1,45%	-0,93	63,35	64,20	62,87	64,50	439K	1.542
18/11/2025	3,81%	2,36	64,28	64,00	61,92	64,84	2M	37
17/11/2025	-0,48%	-0,30	61,92	61,80	61,29	62,80	326K	123
14/11/2025	1,67%	1,02	62,22	61,16	60,54	62,60	616K	154
13/11/2025	0,91%	0,55	61,20	60,83	60,83	62,19	91K	289
12/11/2025	1,59%	0,95	60,65	60,00	60,00	60,99	799K	33
11/11/2025	4,08%	2,34	59,70	57,94	57,36	59,90	1M	46
10/11/2025	0,02%	0,01	57,36	57,66	57,06	57,66	10K	7
07/11/2025	0,54%	0,31	57,35	57,48	57,05	57,93	55K	63
06/11/2025	0,62%	0,35	57,04	56,52	56,43	57,54	272K	41
05/11/2025	0,69%	0,39	56,69	56,58	55,63	57,11	361K	69
04/11/2025	1,42%	0,79	56,30	55,58	55,31	56,98	92K	55
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	-	-	58,20	59,54	58,18	59,54	6K	23

Date,Open,High,Low,Close,Volume
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
20-Apr-26,73.96,74.01,72.75,72.75,24144
17-Apr-26,71.95,74.08,71.68,74.08,203093
16-Apr-26,75.32,75.32,72.00,75.15,80277
15-Apr-26,75.23,75.23,72.95,74.57,404581
14-Apr-26,74.71,74.91,73.62,74.48,406592
13-Apr-26,75.91,76.05,74.33,74.98,38602
10-Apr-26,76.75,76.85,75.78,75.90,400293
09-Apr-26,78.34,78.71,77.20,77.92,405103
08-Apr-26,77.45,79.02,75.80,78.98,74979
07-Apr-26,78.65,78.65,75.35,76.68,18663
06-Apr-26,77.51,77.87,77.47,77.87,36554
02-Apr-26,76.75,78.30,76.75,77.51,778215
01-Apr-26,79.78,79.78,77.65,78.32,480201
31-Mar-26,77.23,79.78,77.23,79.78,1063374
30-Mar-26,77.82,77.82,77.16,77.23,141559
27-Mar-26,77.92,79.24,76.93,76.93,80084
26-Mar-26,78.54,78.54,77.92,77.92,1091012
25-Mar-26,76.50,78.39,76.50,77.74,10685
24-Mar-26,76.08,76.33,76.00,76.24,2666
23-Mar-26,75.13,76.09,75.13,75.68,126135
20-Mar-26,75.23,76.01,74.00,74.00,19753
19-Mar-26,74.90,74.91,74.48,74.48,216217
18-Mar-26,75.40,75.40,73.85,74.88,81319
17-Mar-26,77.09,77.09,74.76,76.40,58876
16-Mar-26,76.10,76.10,75.10,76.00,33954
13-Mar-26,76.25,76.81,70.70,70.70,177089
12-Mar-26,74.92,76.51,73.00,76.09,129070
11-Mar-26,75.46,75.46,74.77,74.88,21166
10-Mar-26,76.53,76.53,75.44,75.44,15673
09-Mar-26,74.81,75.89,74.64,75.77,1178635
06-Mar-26,77.24,77.24,75.21,75.61,92710
05-Mar-26,79.29,79.29,75.23,76.47,105356
04-Mar-26,79.85,79.85,76.96,78.72,106023
03-Mar-26,79.04,79.75,78.80,79.13,259267
02-Mar-26,78.05,80.15,78.05,78.40,575971
27-Feb-26,77.22,79.28,76.72,78.02,82807
26-Feb-26,79.52,79.52,76.49,76.49,943418
25-Feb-26,79.86,80.02,78.29,78.73,96265
24-Feb-26,80.00,80.23,79.77,80.00,67156
23-Feb-26,79.38,80.00,78.85,80.00,59831
20-Feb-26,79.53,79.53,78.70,79.14,14147
19-Feb-26,79.21,80.07,79.01,79.53,27353
18-Feb-26,78.67,79.59,78.59,79.24,35611
13-Feb-26,79.85,80.09,79.48,79.48,108063
12-Feb-26,77.42,78.73,77.42,77.53,239214
11-Feb-26,75.85,77.18,75.49,75.49,40168
10-Feb-26,76.19,76.52,75.52,76.17,143451
09-Feb-26,78.66,79.27,75.75,75.75,316610
06-Feb-26,78.40,80.00,78.40,78.66,735495
05-Feb-26,77.57,80.20,77.01,77.01,60905
04-Feb-26,76.00,78.80,75.88,77.57,1568488
03-Feb-26,74.27,77.00,72.81,75.70,422294
02-Feb-26,72.56,74.76,72.49,74.46,228384
30-Jan-26,70.65,72.56,70.62,72.56,247835
29-Jan-26,69.63,71.26,69.63,69.80,172989
28-Jan-26,70.07,70.07,69.00,69.63,115047
27-Jan-26,70.45,70.79,69.93,70.08,225271
26-Jan-26,70.94,71.54,70.57,70.91,36368
23-Jan-26,71.96,71.96,71.13,71.54,96657
22-Jan-26,73.68,73.75,71.96,71.96,8550
21-Jan-26,73.50,74.41,73.37,73.86,178141
20-Jan-26,72.40,73.49,72.40,73.21,1064919
19-Jan-26,73.01,73.01,73.00,73.00,3723
16-Jan-26,74.06,74.46,73.02,73.09,133121
15-Jan-26,74.90,74.90,73.10,74.62,123507
14-Jan-26,73.07,74.80,72.40,74.67,203563
13-Jan-26,74.03,74.03,72.10,72.67,99002
12-Jan-26,74.07,74.52,73.01,73.29,116559
09-Jan-26,74.80,75.29,73.97,74.24,71809
08-Jan-26,72.40,75.57,72.40,75.36,18680
07-Jan-26,73.22,75.00,72.81,72.94,403466
06-Jan-26,73.40,73.72,73.00,73.16,176124
05-Jan-26,72.91,73.44,71.89,72.49,96756
02-Jan-26,72.50,72.91,71.00,72.91,797644
30-Dec-25,73.36,73.36,72.60,73.13,75958
29-Dec-25,74.17,74.77,74.14,74.30,222099
26-Dec-25,73.30,73.90,73.09,73.09,503482
23-Dec-25,73.13,73.36,72.25,72.36,199155
22-Dec-25,69.88,73.13,69.70,73.13,244285
19-Dec-25,69.78,70.69,68.99,69.88,89045
18-Dec-25,69.31,69.86,68.81,69.78,961464
17-Dec-25,67.59,68.77,67.41,68.77,18998
16-Dec-25,68.25,68.33,66.29,66.88,54311
15-Dec-25,66.70,67.92,66.70,67.79,535969
12-Dec-25,67.19,67.40,66.38,66.70,4399
11-Dec-25,66.44,66.76,66.06,66.06,67823
10-Dec-25,66.42,66.70,65.92,66.66,86067
09-Dec-25,69.93,69.93,65.77,65.90,501922
08-Dec-25,68.03,68.03,66.38,67.03,559637
05-Dec-25,67.20,68.17,67.06,68.03,404211
04-Dec-25,67.00,67.54,66.80,67.20,268602
03-Dec-25,67.53,68.36,67.50,67.90,187037
02-Dec-25,68.21,68.31,67.14,67.53,104016
01-Dec-25,69.94,69.94,68.21,68.21,241939
28-Nov-25,68.00,70.13,68.00,69.94,129737
27-Nov-25,71.43,71.43,67.86,69.23,123375
26-Nov-25,71.00,71.02,69.64,69.64,45739
25-Nov-25,68.74,71.03,67.82,71.03,538691
24-Nov-25,66.60,68.75,66.60,68.05,877883
21-Nov-25,62.12,67.49,62.11,65.89,473178
19-Nov-25,64.20,64.50,62.87,63.35,438593
18-Nov-25,64.00,64.84,61.92,64.28,1686797
17-Nov-25,61.80,62.80,61.29,61.92,326263
14-Nov-25,61.16,62.60,60.54,62.22,616282
13-Nov-25,60.83,62.19,60.83,61.20,91120
12-Nov-25,60.00,60.99,60.00,60.65,798929
11-Nov-25,57.94,59.90,57.36,59.70,1227005
10-Nov-25,57.66,57.66,57.06,57.36,9994
07-Nov-25,57.48,57.93,57.05,57.35,55413
06-Nov-25,56.52,57.54,56.43,57.04,271879
05-Nov-25,56.58,57.11,55.63,56.69,360861
04-Nov-25,55.58,56.98,55.31,56.30,92097
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

*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