ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/2025-2,27%-1,3859,3760,7558,7060,75121K96
13/02/2025-1,46%-0,9060,7561,9360,7562,001M497
12/02/2025-1,50%-0,9461,6562,5061,6562,58215K1.622
11/02/20250,14%0,0962,5962,8061,8062,80322K62
10/02/2025-1,11%-0,7062,5063,3162,4263,40116K73
07/02/20250,03%0,0263,2063,7062,7263,77630K84
06/02/2025-3,10%-2,0263,1865,5263,1865,52821K112
05/02/2025-3,59%-2,4365,2065,9063,9566,023M111
04/02/2025-7,17%-5,2267,6370,4963,5370,49710K1.806
03/02/20250,89%0,6472,8572,2771,4873,121M24
31/01/20250,06%0,0472,2172,1772,0772,2880K15
30/01/20253,09%2,1672,1773,5472,1773,66312K357
29/01/2025-2,43%-1,7470,0171,5070,0172,52175K49
28/01/2025-0,40%-0,2971,7572,0370,9972,2250K24
27/01/20251,65%1,1772,0469,9869,9872,5133K26
24/01/2025-0,92%-0,6670,8771,2769,9871,4476K59
23/01/20250,75%0,5371,5371,3570,7871,781M36
22/01/2025-1,74%-1,2671,0072,0170,9072,0157K46
21/01/2025-2,71%-2,0172,2674,0572,1074,501M42
20/01/2025-0,23%-0,1774,2774,8273,6078,402M180
17/01/2025-2,18%-1,6674,4476,2574,4376,2592K61
16/01/20251,13%0,8576,1075,9975,2576,102M43
15/01/20250,12%0,0975,2575,6475,1475,79121K22
14/01/2025-2,15%-1,6575,1676,8174,8576,8185K28
13/01/20251,67%1,2676,8176,0076,0077,18512K51
10/01/20250,00%0,0075,5576,2975,5576,56194K50
09/01/2025-1,11%-0,8575,5575,0575,0579,99621K66
08/01/2025-1,29%-1,0076,4076,7275,4576,7224K23
07/01/20252,25%1,7077,4075,6574,4278,16443K1.825
06/01/2025-1,88%-1,4575,7075,7575,3476,60100K33
03/01/20251,15%0,8877,1576,2576,0077,15411K34
02/01/20250,25%0,1976,2777,5276,0878,04346K71
30/12/2024-1,12%-0,8676,0876,8275,9277,0694K83
27/12/20240,07%0,0576,9477,0376,7277,528K16
26/12/2024-0,50%-0,3976,8976,9676,3476,9619K20
23/12/20243,41%2,5577,2876,0775,9577,2873K83
20/12/2024-5,27%-4,1674,7375,8974,7275,8980K40
19/12/20241,77%1,3778,8975,8575,5078,891M62
18/12/20242,00%1,5277,5277,5576,8778,08190K33
17/12/20240,20%0,1576,0076,4676,0077,5699K19
16/12/20240,07%0,0575,8576,8075,8577,4060K57
13/12/2024-7,21%-5,8975,8077,1275,5081,05253K61
12/12/20249,43%7,0481,6974,6574,6581,69194K34
11/12/2024-1,94%-1,4874,6576,0974,1776,13139K37
10/12/2024-3,68%-2,9176,1378,8876,1378,88990K53
09/12/20240,56%0,4479,0478,8877,7979,60344K83
06/12/20240,81%0,6378,6077,7677,7678,63174K29
05/12/20241,37%1,0577,9776,4075,5478,16102K469
04/12/2024-0,53%-0,4176,9277,6076,4277,60334K42
03/12/20241,55%1,1877,3376,6076,6077,68979K79
02/12/2024-0,41%-0,3176,1576,3676,1476,90360K319
29/11/2024-1,00%-0,7776,4675,6875,5978,87156K307
28/11/20241,43%1,0977,2377,2376,5377,237K18
27/11/20240,46%0,3576,1475,7974,1576,1466K396
26/11/20242,67%1,9775,7973,8272,3275,7925K73
25/11/20242,34%1,6973,8271,9971,8473,85148K1.429
22/11/2024-0,59%-0,4372,1372,5171,8973,851M141
21/11/20244,19%2,9272,5669,6569,6572,80273K77
19/11/2024-2,85%-2,0469,6471,6969,1671,6999K63
18/11/20240,58%0,4171,6869,9868,7571,681M68
14/11/2024-0,60%-0,4371,2770,4870,4871,6936K21
13/11/20240,72%0,5171,7070,8470,8471,9716K47
12/11/2024-1,86%-1,3571,1972,5971,1972,59961K38
11/11/2024-1,96%-1,4572,5473,9972,2474,80370K231
08/11/20241,84%1,3473,9972,6572,6574,31302K101
07/11/20241,54%1,1072,6571,6871,4372,652M44
06/11/2024-1,74%-1,2771,5573,8271,5574,4787K238
05/11/2024-1,39%-1,0372,8272,9272,8073,4642K54
04/11/2024-1,68%-1,2673,8575,1772,8475,171M27
01/11/20240,93%0,6975,1174,6373,9375,11156K36
31/10/2024-0,37%-0,2874,4275,5071,3175,501M96
30/10/2024-1,66%-1,2674,7074,6274,4075,1744K33
29/10/20240,00%0,0075,9675,5074,5475,961M57
28/10/20241,96%1,4675,9674,1374,1075,96231K33
25/10/2024-0,83%-0,6274,5075,3274,1675,53307K49
24/10/2024-0,96%-0,7375,1276,2474,9776,2432K32
23/10/2024-0,47%-0,3675,8576,9875,5376,98107K72
22/10/20240,62%0,4776,2175,4375,2376,2343K23
21/10/2024-1,89%-1,4675,7477,2075,7477,411M41
18/10/2024-0,76%-0,5977,2077,2376,9677,76127K44
17/10/2024-0,41%-0,3277,7978,5077,7478,7218K20
16/10/2024-0,77%-0,6178,1179,5277,8479,52141K23
15/10/20242,57%1,9778,7277,5277,3578,7256K28
14/10/2024-0,60%-0,4676,7577,2076,1377,201M27
11/10/20241,01%0,7777,2176,7976,4677,2176K19
10/10/2024-0,91%-0,7076,4477,1476,3677,2169K18
09/10/20242,87%2,1577,1476,0075,6677,14170K436
08/10/20240,60%0,4574,9974,5474,4575,0450K20
07/10/2024-0,45%-0,3474,5474,8774,3375,2433K47
04/10/2024-0,79%-0,6074,8875,2174,8875,504M27
03/10/2024-1,33%-1,0275,4876,9975,3876,99153K50
02/10/2024-2,21%-1,7376,5078,2376,2278,23221K48
01/10/20240,92%0,7178,2377,1077,1078,23252K22
30/09/20240,21%0,1677,5277,2076,5477,7167K796
27/09/20240,82%0,6377,3677,4476,8977,602M22
26/09/2024-2,40%-1,8976,7378,5276,7378,523M40
25/09/20240,28%0,2278,6279,1278,5979,341M15
24/09/2024-2,12%-1,7078,4081,0078,4081,00123K27
23/09/2024-1,05%-0,8580,1080,9679,9980,96102K13
20/09/20242,51%1,9880,9580,2080,2080,95904K67
19/09/2024-2,69%-2,1878,9779,6478,9779,8445K21
18/09/2024-0,05%-0,0481,1580,4180,3281,9236K207
17/09/20240,10%0,0881,1981,5280,8081,5289K828
16/09/20240,71%0,5781,1180,4079,9981,44422K30
13/09/2024-0,84%-0,6880,5479,2179,0780,599K10
12/09/20240,09%0,0781,2281,1580,7282,123K9
11/09/2024-0,75%-0,6181,1581,1981,1481,191K4
10/09/20240,32%0,2681,7681,7779,9981,961M12
09/09/2024-1,13%-0,9381,5080,6079,9082,0731K25
06/09/2024-0,06%-0,0582,4383,3182,4083,5243K188
05/09/20241,38%1,1282,4881,7081,7083,83361K187
04/09/2024-0,79%-0,6581,3682,3380,6082,3327K45
03/09/2024-1,56%-1,3082,0182,8082,0183,0088K63
02/09/20240,86%0,7183,3182,6082,3483,7715K23
30/08/2024-0,33%-0,2782,6083,3882,5583,92703K1.717
29/08/20241,77%1,4482,8782,0582,0583,36314K36
28/08/20241,99%1,5981,4380,1280,1281,50782K24
27/08/20240,47%0,3779,8479,4479,0779,9213K17
26/08/2024-0,35%-0,2879,4779,7579,4780,53353K115
23/08/2024-2,27%-1,8579,7581,6279,6081,62163K27
22/08/20242,31%1,8481,6080,0480,0481,60301K40
21/08/20241,12%0,8879,7678,9078,7879,8318K34
20/08/20241,75%1,3678,8878,8778,0078,95237K41
19/08/20240,09%0,0777,5277,4576,9277,7631K31
16/08/20240,13%0,1077,4578,8677,0378,862M267
15/08/2024-0,82%-0,6477,3579,4177,1079,4190K63
14/08/2024-0,05%-0,0477,9978,8276,2178,8243K20
13/08/20240,48%0,3778,0378,4877,8178,5021K15
12/08/2024-1,71%-1,3577,6679,7477,6679,74131K186
09/08/2024-0,43%-0,3479,0179,0077,5679,0158K26
08/08/20240,81%0,6479,3578,7178,7179,7521K26
07/08/20240,22%0,1778,7178,4877,4878,7148K283
06/08/2024-2,06%-1,6578,5480,0478,5480,04691K26
05/08/2024--80,1982,5780,1883,12583K40


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito