Cotação atual, histórico e gráfico do papel: MRCK34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -0,82% | -2,38 | 289,22 | 288,11 | 288,11 | 289,22 | 202K | 2 |
| 17/04/2019 | -4,55% | -13,90 | 291,60 | 291,60 | 291,60 | 291,60 | 321K | 1 |
| 16/04/2019 | 0,00% | 0,00 | 305,50 | 305,50 | 305,50 | 305,50 | 31K | 1 |
| 15/04/2019 | -1,07% | -3,29 | 305,50 | 305,38 | 305,38 | 305,50 | 183K | 2 |
| 11/04/2019 | -0,61% | -1,91 | 308,79 | 308,79 | 308,79 | 308,79 | 62K | 1 |
| 09/04/2019 | -0,57% | -1,77 | 310,70 | 310,70 | 310,70 | 310,70 | 31K | 1 |
| 08/04/2019 | -0,73% | -2,30 | 312,47 | 312,33 | 312,33 | 312,47 | 125K | 2 |
| 05/04/2019 | -0,21% | -0,67 | 314,77 | 318,00 | 314,77 | 318,00 | 63K | 2 |
| 04/04/2019 | -0,71% | -2,25 | 315,44 | 319,15 | 315,44 | 319,15 | 127K | 2 |
| 02/04/2019 | -1,68% | -5,44 | 317,69 | 317,69 | 317,69 | 317,69 | 32K | 1 |
| 01/04/2019 | 0,24% | 0,77 | 323,13 | 323,13 | 323,13 | 323,13 | 97K | 1 |
| 28/03/2019 | -1,75% | -5,73 | 322,36 | 320,40 | 320,40 | 322,36 | 97K | 2 |
| 27/03/2019 | 3,71% | 11,75 | 328,09 | 328,09 | 328,09 | 328,09 | 98K | 1 |
| 26/03/2019 | -0,31% | -0,99 | 316,34 | 316,34 | 316,34 | 316,34 | 127K | 1 |
| 25/03/2019 | -2,62% | -8,53 | 317,33 | 317,33 | 317,33 | 317,33 | 63K | 1 |
| 22/03/2019 | 3,80% | 11,92 | 325,86 | 325,86 | 325,86 | 325,86 | 65K | 2 |
| 21/03/2019 | 2,11% | 6,49 | 313,94 | 313,94 | 313,94 | 313,94 | 31K | 1 |
| 18/03/2019 | -0,98% | -3,05 | 307,45 | 310,81 | 307,45 | 310,81 | 154K | 2 |
| 06/03/2019 | 2,02% | 6,15 | 310,50 | 305,00 | 305,00 | 310,50 | 2M | 2 |
| 28/02/2019 | 1,89% | 5,66 | 304,35 | 304,35 | 304,35 | 304,35 | 61K | 1 |
| 21/02/2019 | 0,56% | 1,66 | 298,69 | 298,69 | 298,69 | 298,69 | 179K | 1 |
| 15/02/2019 | 0,29% | 0,87 | 297,03 | 295,93 | 295,93 | 297,03 | 59K | 2 |
| 14/02/2019 | 3,46% | 9,91 | 296,16 | 296,16 | 296,16 | 296,16 | 118K | 1 |
| 11/02/2019 | -0,18% | -0,52 | 286,25 | 289,71 | 286,25 | 289,71 | 87K | 2 |
| 08/02/2019 | 2,90% | 8,08 | 286,77 | 286,77 | 286,77 | 286,77 | 86K | 1 |
| 04/02/2019 | 0,14% | 0,40 | 278,69 | 278,69 | 278,69 | 278,69 | 56K | 1 |
| 01/02/2019 | 2,40% | 6,51 | 278,29 | 280,99 | 278,29 | 280,99 | 364K | 2 |
| 29/01/2019 | -0,25% | -0,68 | 271,78 | 271,78 | 271,78 | 271,78 | 27K | 1 |
| 28/01/2019 | -0,90% | -2,47 | 272,46 | 272,46 | 272,46 | 272,46 | 109K | 1 |
| 24/01/2019 | -4,12% | -11,82 | 274,93 | 274,11 | 274,11 | 274,93 | 219K | 2 |
| 22/01/2019 | 1,63% | 4,60 | 286,75 | 286,75 | 286,75 | 286,75 | 172K | 1 |
| 17/01/2019 | 2,00% | 5,53 | 282,15 | 282,15 | 282,15 | 282,15 | 56K | 1 |
| 15/01/2019 | 1,43% | 3,91 | 276,62 | 276,62 | 276,62 | 276,62 | 55K | 1 |
| 14/01/2019 | -1,01% | -2,77 | 272,71 | 272,71 | 272,71 | 272,71 | 109K | 1 |
| 11/01/2019 | -2,10% | -5,91 | 275,48 | 275,48 | 275,48 | 275,48 | 28K | 1 |
| 08/01/2019 | -0,72% | -2,05 | 281,39 | 280,26 | 280,26 | 281,39 | 140K | 2 |
| 07/01/2019 | -1,51% | -4,34 | 283,44 | 283,44 | 283,44 | 283,44 | 539K | 1 |
| 02/01/2019 | 2,74% | 7,67 | 287,78 | 287,78 | 287,78 | 287,78 | 201K | 1 |
| 26/12/2018 | -1,85% | -5,29 | 280,11 | 280,11 | 280,11 | 280,11 | 1M | 1 |
| 21/12/2018 | 1,21% | 3,41 | 285,40 | 289,04 | 285,40 | 289,04 | 231K | 2 |
| 20/12/2018 | -2,92% | -8,49 | 281,99 | 285,19 | 281,99 | 285,19 | 312K | 2 |
| 18/12/2018 | -0,76% | -2,22 | 290,48 | 290,48 | 290,48 | 290,48 | 87K | 1 |
| 13/12/2018 | -2,10% | -6,29 | 292,70 | 292,70 | 292,70 | 292,70 | 59K | 1 |
| 12/12/2018 | -1,56% | -4,73 | 298,99 | 298,99 | 298,99 | 298,99 | 60K | 2 |
| 04/12/2018 | 0,70% | 2,10 | 303,72 | 304,94 | 303,72 | 304,94 | 822K | 2 |
| 03/12/2018 | -0,71% | -2,15 | 301,62 | 302,73 | 301,62 | 302,73 | 483K | 2 |
| 30/11/2018 | 2,37% | 7,04 | 303,77 | 302,29 | 302,29 | 303,77 | 152K | 2 |
| 28/11/2018 | 0,65% | 1,93 | 296,73 | 296,73 | 296,73 | 296,73 | 89K | 1 |
| 27/11/2018 | 1,97% | 5,69 | 294,80 | 294,80 | 294,80 | 294,80 | 88K | 1 |
| 23/11/2018 | 1,19% | 3,41 | 289,11 | 289,11 | 289,11 | 289,11 | 58K | 1 |
| 19/11/2018 | 0,61% | 1,72 | 285,70 | 285,70 | 285,70 | 285,70 | 171K | 1 |
| 12/11/2018 | 1,36% | 3,80 | 283,98 | 283,98 | 283,98 | 283,98 | 85K | 1 |
| 07/11/2018 | 1,91% | 5,26 | 280,18 | 280,18 | 280,18 | 280,18 | 280K | 1 |
| 06/11/2018 | 2,20% | 5,92 | 274,92 | 275,46 | 274,92 | 275,46 | 55K | 2 |
| 01/11/2018 | 1,67% | 4,43 | 269,00 | 269,00 | 269,00 | 269,00 | 81K | 1 |
| 30/10/2018 | 0,38% | 0,99 | 264,57 | 264,57 | 264,57 | 264,57 | 53K | 1 |
| 29/10/2018 | 3,92% | 9,94 | 263,58 | 264,04 | 261,93 | 264,04 | 1M | 3 |
| 26/10/2018 | -2,31% | -5,99 | 253,64 | 252,49 | 252,49 | 253,64 | 177K | 2 |
| 25/10/2018 | -3,87% | -10,44 | 259,63 | 259,63 | 259,63 | 259,63 | 104K | 1 |
| 23/10/2018 | 1,40% | 3,72 | 270,07 | 266,54 | 266,54 | 270,07 | 296K | 2 |
| 22/10/2018 | -0,31% | -0,83 | 266,35 | 266,35 | 266,35 | 266,35 | 53K | 1 |
| 19/10/2018 | 0,13% | 0,36 | 267,18 | 267,18 | 267,18 | 267,18 | 80K | 1 |
| 18/10/2018 | 2,10% | 5,50 | 266,82 | 267,27 | 265,52 | 267,27 | 267K | 3 |
| 17/10/2018 | -0,53% | -1,39 | 261,32 | 261,32 | 261,32 | 261,32 | 78K | 1 |
| 16/10/2018 | 0,30% | 0,78 | 262,71 | 261,44 | 261,44 | 262,71 | 706K | 2 |
| 15/10/2018 | 1,72% | 4,42 | 261,93 | 260,84 | 260,84 | 261,93 | 262K | 2 |
| 11/10/2018 | -2,97% | -7,87 | 257,51 | 257,51 | 257,51 | 257,51 | 26K | 1 |
| 10/10/2018 | -1,00% | -2,69 | 265,38 | 265,38 | 265,38 | 265,38 | 159K | 1 |
| 09/10/2018 | -0,30% | -0,80 | 268,07 | 268,07 | 268,07 | 268,07 | 348K | 1 |
| 08/10/2018 | -2,20% | -6,05 | 268,87 | 264,08 | 264,08 | 268,87 | 107K | 2 |
| 05/10/2018 | -0,46% | -1,27 | 274,92 | 274,92 | 274,92 | 274,92 | 27K | 1 |
| 04/10/2018 | -1,01% | -2,81 | 276,19 | 275,85 | 275,85 | 277,76 | 415K | 3 |
| 03/10/2018 | -1,95% | -5,56 | 279,00 | 282,58 | 279,00 | 282,58 | 169K | 2 |
| 02/10/2018 | -2,07% | -6,02 | 284,56 | 284,56 | 284,56 | 284,56 | 114K | 1 |
| 01/10/2018 | 0,30% | 0,87 | 290,58 | 290,58 | 290,58 | 290,58 | 145K | 1 |
| 28/09/2018 | 1,06% | 3,05 | 289,71 | 289,71 | 289,71 | 289,71 | 145K | 1 |
| 27/09/2018 | -0,49% | -1,40 | 286,66 | 286,66 | 286,66 | 286,66 | 143K | 1 |
| 26/09/2018 | -0,48% | -1,39 | 288,06 | 288,06 | 288,06 | 288,06 | 144K | 1 |
| 25/09/2018 | -1,18% | -3,46 | 289,45 | 295,29 | 289,45 | 295,29 | 2M | 3 |
| 24/09/2018 | 1,08% | 3,12 | 292,91 | 292,24 | 292,24 | 292,91 | 672K | 2 |
| 21/09/2018 | -0,84% | -2,46 | 289,79 | 289,79 | 289,79 | 289,79 | 87K | 1 |
| 19/09/2018 | 0,48% | 1,40 | 292,25 | 292,25 | 292,25 | 292,25 | 672K | 1 |
| 18/09/2018 | -1,96% | -5,81 | 290,85 | 290,85 | 290,85 | 290,85 | 116K | 1 |
| 13/09/2018 | 1,78% | 5,19 | 296,66 | 295,22 | 295,22 | 296,66 | 443K | 2 |
| 12/09/2018 | 1,85% | 5,30 | 291,47 | 291,47 | 291,47 | 291,47 | 29K | 1 |
| 10/09/2018 | -0,21% | -0,60 | 286,17 | 287,46 | 286,17 | 287,46 | 172K | 2 |
| 06/09/2018 | 0,37% | 1,07 | 286,77 | 286,77 | 286,77 | 286,77 | 57K | 1 |
| 05/09/2018 | 0,68% | 1,92 | 285,70 | 285,70 | 285,70 | 285,70 | 143K | 1 |
| 04/09/2018 | -0,24% | -0,68 | 283,78 | 285,85 | 283,78 | 285,85 | 456K | 2 |
| 31/08/2018 | -0,48% | -1,37 | 284,46 | 284,46 | 284,46 | 284,46 | 85K | 1 |
| 30/08/2018 | 0,01% | 0,03 | 285,83 | 285,83 | 285,83 | 285,83 | 143K | 1 |
| 29/08/2018 | 0,43% | 1,21 | 285,80 | 287,00 | 285,80 | 287,00 | 286K | 3 |
| 28/08/2018 | 1,06% | 2,99 | 284,59 | 285,10 | 284,59 | 285,10 | 85K | 2 |
| 27/08/2018 | -1,91% | -5,47 | 281,60 | 283,31 | 281,60 | 283,31 | 339K | 2 |
| 24/08/2018 | -0,05% | -0,14 | 287,07 | 287,07 | 287,07 | 287,07 | 57K | 1 |
| 23/08/2018 | 3,25% | 9,04 | 287,21 | 287,21 | 287,21 | 287,21 | 86K | 1 |
| 21/08/2018 | -0,08% | -0,22 | 278,17 | 277,79 | 277,79 | 278,17 | 167K | 2 |
| 20/08/2018 | 2,48% | 6,74 | 278,39 | 276,51 | 276,51 | 278,39 | 416K | 3 |
| 17/08/2018 | 1,28% | 3,42 | 271,65 | 271,65 | 271,65 | 271,65 | 81K | 1 |
| 16/08/2018 | 2,19% | 5,76 | 268,23 | 265,29 | 265,29 | 268,23 | 187K | 2 |
| 15/08/2018 | 1,11% | 2,87 | 262,47 | 260,96 | 260,96 | 262,47 | 131K | 2 |
Date,Open,High,Low,Close,Volume
18-Apr-19,288.11,289.22,288.11,289.22,202010
17-Apr-19,291.60,291.60,291.60,291.60,320760
16-Apr-19,305.50,305.50,305.50,305.50,30550
15-Apr-19,305.38,305.50,305.38,305.50,183288
11-Apr-19,308.79,308.79,308.79,308.79,61758
09-Apr-19,310.70,310.70,310.70,310.70,31070
08-Apr-19,312.33,312.47,312.33,312.47,124974
05-Apr-19,318.00,318.00,314.77,314.77,63277
04-Apr-19,319.15,319.15,315.44,315.44,126918
02-Apr-19,317.69,317.69,317.69,317.69,31769
01-Apr-19,323.13,323.13,323.13,323.13,96939
28-Mar-19,320.40,322.36,320.40,322.36,96512
27-Mar-19,328.09,328.09,328.09,328.09,98427
26-Mar-19,316.34,316.34,316.34,316.34,126536
25-Mar-19,317.33,317.33,317.33,317.33,63466
22-Mar-19,325.86,325.86,325.86,325.86,65172
21-Mar-19,313.94,313.94,313.94,313.94,31394
18-Mar-19,310.81,310.81,307.45,307.45,154061
06-Mar-19,305.00,310.50,305.00,310.50,1645100
28-Feb-19,304.35,304.35,304.35,304.35,60870
21-Feb-19,298.69,298.69,298.69,298.69,179214
15-Feb-19,295.93,297.03,295.93,297.03,59296
14-Feb-19,296.16,296.16,296.16,296.16,118464
11-Feb-19,289.71,289.71,286.25,286.25,86567
08-Feb-19,286.77,286.77,286.77,286.77,86031
04-Feb-19,278.69,278.69,278.69,278.69,55738
01-Feb-19,280.99,280.99,278.29,278.29,363937
29-Jan-19,271.78,271.78,271.78,271.78,27178
28-Jan-19,272.46,272.46,272.46,272.46,108984
24-Jan-19,274.11,274.93,274.11,274.93,219452
22-Jan-19,286.75,286.75,286.75,286.75,172050
17-Jan-19,282.15,282.15,282.15,282.15,56430
15-Jan-19,276.62,276.62,276.62,276.62,55324
14-Jan-19,272.71,272.71,272.71,272.71,109084
11-Jan-19,275.48,275.48,275.48,275.48,27548
08-Jan-19,280.26,281.39,280.26,281.39,140469
07-Jan-19,283.44,283.44,283.44,283.44,538536
02-Jan-19,287.78,287.78,287.78,287.78,201446
26-Dec-18,280.11,280.11,280.11,280.11,1148451
21-Dec-18,289.04,289.04,285.40,285.40,230504
20-Dec-18,285.19,285.19,281.99,281.99,312429
18-Dec-18,290.48,290.48,290.48,290.48,87144
13-Dec-18,292.70,292.70,292.70,292.70,58540
12-Dec-18,298.99,298.99,298.99,298.99,59798
04-Dec-18,304.94,304.94,303.72,303.72,821996
03-Dec-18,302.73,302.73,301.62,301.62,482814
30-Nov-18,302.29,303.77,302.29,303.77,151737
28-Nov-18,296.73,296.73,296.73,296.73,89019
27-Nov-18,294.80,294.80,294.80,294.80,88440
23-Nov-18,289.11,289.11,289.11,289.11,57822
19-Nov-18,285.70,285.70,285.70,285.70,171420
12-Nov-18,283.98,283.98,283.98,283.98,85194
07-Nov-18,280.18,280.18,280.18,280.18,280180
06-Nov-18,275.46,275.46,274.92,274.92,55038
01-Nov-18,269.00,269.00,269.00,269.00,80700
30-Oct-18,264.57,264.57,264.57,264.57,52914
29-Oct-18,264.04,264.04,261.93,263.58,1213491
26-Oct-18,252.49,253.64,252.49,253.64,177088
25-Oct-18,259.63,259.63,259.63,259.63,103852
23-Oct-18,266.54,270.07,266.54,270.07,296018
22-Oct-18,266.35,266.35,266.35,266.35,53270
19-Oct-18,267.18,267.18,267.18,267.18,80154
18-Oct-18,267.27,267.27,265.52,266.82,266735
17-Oct-18,261.32,261.32,261.32,261.32,78396
16-Oct-18,261.44,262.71,261.44,262.71,706269
15-Oct-18,260.84,261.93,260.84,261.93,261821
11-Oct-18,257.51,257.51,257.51,257.51,25751
10-Oct-18,265.38,265.38,265.38,265.38,159228
09-Oct-18,268.07,268.07,268.07,268.07,348491
08-Oct-18,264.08,268.87,264.08,268.87,107069
05-Oct-18,274.92,274.92,274.92,274.92,27492
04-Oct-18,275.85,277.76,275.85,276.19,414641
03-Oct-18,282.58,282.58,279.00,279.00,168832
02-Oct-18,284.56,284.56,284.56,284.56,113824
01-Oct-18,290.58,290.58,290.58,290.58,145290
28-Sep-18,289.71,289.71,289.71,289.71,144855
27-Sep-18,286.66,286.66,286.66,286.66,143330
26-Sep-18,288.06,288.06,288.06,288.06,144030
25-Sep-18,295.29,295.29,289.45,289.45,1884107
24-Sep-18,292.24,292.91,292.24,292.91,672420
21-Sep-18,289.79,289.79,289.79,289.79,86937
19-Sep-18,292.25,292.25,292.25,292.25,672175
18-Sep-18,290.85,290.85,290.85,290.85,116340
13-Sep-18,295.22,296.66,295.22,296.66,443118
12-Sep-18,291.47,291.47,291.47,291.47,29147
10-Sep-18,287.46,287.46,286.17,286.17,172347
06-Sep-18,286.77,286.77,286.77,286.77,57354
05-Sep-18,285.70,285.70,285.70,285.70,142850
04-Sep-18,285.85,285.85,283.78,283.78,456118
31-Aug-18,284.46,284.46,284.46,284.46,85338
30-Aug-18,285.83,285.83,285.83,285.83,142915
29-Aug-18,287.00,287.00,285.80,285.80,285990
28-Aug-18,285.10,285.10,284.59,284.59,85479
27-Aug-18,283.31,283.31,281.60,281.60,338775
24-Aug-18,287.07,287.07,287.07,287.07,57414
23-Aug-18,287.21,287.21,287.21,287.21,86163
21-Aug-18,277.79,278.17,277.79,278.17,166826
20-Aug-18,276.51,278.39,276.51,278.39,416248
17-Aug-18,271.65,271.65,271.65,271.65,81495
16-Aug-18,265.29,268.23,265.29,268.23,187173
15-Aug-18,260.96,262.47,260.96,262.47,130933
14-Aug-18,259.60,259.60,259.60,259.60,130933
13-Aug-18,259.77,259.77,259.77,259.77,130933
10-Aug-18,255.63,255.63,254.92,254.92,130933
09-Aug-18,252.28,252.28,252.28,252.28,130933
07-Aug-18,250.23,250.23,250.23,250.23,130933
06-Aug-18,248.01,248.01,247.69,247.69,130933
02-Aug-18,245.93,246.87,245.83,245.83,130933
31-Jul-18,247.66,247.66,247.66,247.66,130933
30-Jul-18,241.96,241.96,240.69,240.69,130933
25-Jul-18,237.76,238.26,237.76,238.26,130933
24-Jul-18,238.64,238.64,238.64,238.64,130933
23-Jul-18,238.53,238.53,238.53,238.53,130933
20-Jul-18,236.42,236.42,236.42,236.42,130933
19-Jul-18,243.37,243.37,242.67,242.67,130933
18-Jul-18,241.53,241.53,241.53,241.53,130933
17-Jul-18,241.58,241.58,241.58,241.58,130933
16-Jul-18,242.45,242.45,242.45,242.45,130933
12-Jul-18,246.43,246.43,246.43,246.43,130933
11-Jul-18,241.14,241.14,240.80,240.80,130933
10-Jul-18,239.11,239.11,237.57,237.57,130933
06-Jul-18,239.42,239.42,239.42,239.42,130933
29-Jun-18,235.09,235.09,235.09,235.09,130933
28-Jun-18,235.04,235.04,235.04,235.04,130933
26-Jun-18,231.62,231.62,231.62,231.62,130933
25-Jun-18,232.30,232.33,229.66,229.66,130933
22-Jun-18,232.64,232.64,232.64,232.64,130933
20-Jun-18,230.91,230.91,230.91,230.91,130933
19-Jun-18,228.63,228.77,228.63,228.77,130933
18-Jun-18,228.88,229.45,228.88,229.45,130933
15-Jun-18,231.52,231.52,231.52,231.52,130933
13-Jun-18,235.08,235.08,235.08,235.08,130933
12-Jun-18,235.31,235.31,235.31,235.31,130933
11-Jun-18,235.21,235.21,235.21,235.21,130933
*exoneração de responsabilidade