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
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	2,03%	7,42	373,65	373,65	373,65	373,65	75K	1
18/12/2019	0,99%	3,59	366,23	363,04	363,04	366,23	473K	2
17/12/2019	-1,08%	-3,96	362,64	359,83	359,83	362,64	720K	2
16/12/2019	0,50%	1,83	366,60	366,60	366,60	366,60	440K	1
13/12/2019	0,18%	0,64	364,77	364,77	364,77	364,77	401K	2
12/12/2019	-0,51%	-1,85	364,13	364,13	364,13	364,13	182K	1
11/12/2019	0,09%	0,32	365,98	365,98	365,98	365,98	183K	1
03/12/2019	1,75%	6,30	365,66	367,19	365,66	367,19	293K	2
21/11/2019	5,51%	18,76	359,36	359,36	359,36	359,36	180K	3

07/11/2019	0,35%	1,20	340,60	340,60	340,60	340,60	68K	1
04/11/2019	-0,56%	-1,92	339,40	338,69	338,69	339,40	441K	2
01/11/2019	-2,34%	-8,17	341,32	341,32	341,32	341,32	34K	1
31/10/2019	1,76%	6,03	349,49	349,49	349,49	349,49	140K	1
30/10/2019	0,59%	2,00	343,46	343,46	343,46	343,46	34K	1
29/10/2019	4,06%	13,33	341,46	341,46	341,46	341,46	137K	1
28/10/2019	-1,38%	-4,59	328,13	328,13	328,13	328,13	98K	1
25/10/2019	0,40%	1,32	332,72	332,72	332,72	332,72	200K	1
24/10/2019	-0,26%	-0,85	331,40	331,40	331,40	331,40	33K	1
23/10/2019	0,09%	0,31	332,25	335,10	332,25	335,10	133K	2
22/10/2019	-5,23%	-18,31	331,94	331,94	331,94	331,94	166K	1
17/10/2019	-0,36%	-1,27	350,25	350,25	350,25	350,25	70K	1
16/10/2019	0,26%	0,90	351,52	351,52	351,52	351,52	422K	1
15/10/2019	0,02%	0,08	350,62	350,62	350,62	350,62	210K	1
14/10/2019	1,95%	6,71	350,54	350,54	350,54	350,54	35K	1
09/10/2019	0,58%	1,99	343,83	343,83	343,83	343,83	619K	1
08/10/2019	-1,59%	-5,54	341,84	341,84	341,84	341,84	34K	1
07/10/2019	2,26%	7,67	347,38	347,38	347,38	347,38	208K	1
02/10/2019	-2,79%	-9,74	339,71	339,71	339,71	339,71	68K	1
01/10/2019	1,12%	3,86	349,45	349,45	349,45	349,45	210K	1
25/09/2019	-2,19%	-7,75	345,59	345,59	345,59	345,59	1M	1
23/09/2019	-0,56%	-1,99	353,34	353,34	353,34	353,34	35K	1
20/09/2019	4,96%	16,79	355,33	355,33	355,33	355,33	107K	1
18/09/2019	0,31%	1,05	338,54	338,54	338,54	338,54	68K	1
17/09/2019	-1,22%	-4,17	337,49	337,49	337,49	337,49	101K	1
09/09/2019	-3,11%	-10,97	341,66	343,50	341,66	343,50	239K	3

04/09/2019	-2,97%	-10,81	352,63	352,63	352,63	352,63	71K	1
03/09/2019	0,93%	3,36	363,44	363,44	363,44	363,44	109K	1
28/08/2019	2,72%	9,55	360,08	360,08	360,08	360,08	72K	1
23/08/2019	0,44%	1,53	350,53	350,53	350,53	350,53	35K	1
21/08/2019	2,33%	7,94	349,00	351,50	349,00	351,50	351K	3
13/08/2019	2,52%	8,37	341,06	342,00	341,06	342,00	1M	3
08/08/2019	2,05%	6,69	332,69	332,69	332,69	332,69	665K	1
05/08/2019	0,02%	0,07	326,00	326,66	325,51	326,66	718K	3
02/08/2019	1,21%	3,90	325,93	325,93	325,93	325,93	98K	1
01/08/2019	2,53%	7,96	322,03	321,01	321,01	322,03	129K	2
30/07/2019	2,69%	8,23	314,07	314,07	314,07	314,07	94K	1
26/07/2019	-0,71%	-2,18	305,84	305,84	305,84	305,84	398K	1
24/07/2019	1,49%	4,52	308,02	308,02	308,02	308,02	92K	1
22/07/2019	-1,46%	-4,51	303,50	303,50	303,50	303,50	30K	1
18/07/2019	0,49%	1,50	308,01	308,01	308,01	308,01	92K	1
16/07/2019	-0,06%	-0,19	306,51	306,51	306,51	306,51	92K	1
15/07/2019	2,51%	7,51	306,70	304,47	304,47	306,70	61K	2
12/07/2019	-2,16%	-6,60	299,19	298,25	297,50	299,19	239K	3
11/07/2019	-4,08%	-13,01	305,79	310,00	303,29	310,00	457K	4
10/07/2019	-2,64%	-8,64	318,80	318,00	318,00	318,80	127K	2
05/07/2019	-0,07%	-0,22	327,44	327,44	327,44	327,44	295K	1
02/07/2019	2,37%	7,59	327,66	327,66	327,66	327,66	66K	1
28/06/2019	-1,13%	-3,65	320,07	320,07	320,07	320,07	96K	1
27/06/2019	-0,94%	-3,07	323,72	323,72	323,72	323,72	65K	1
24/06/2019	0,97%	3,13	326,79	326,79	326,79	326,79	98K	1
21/06/2019	0,30%	0,96	323,66	323,66	323,66	323,66	65K	1

18/06/2019	-0,86%	-2,81	322,70	322,70	322,70	322,70	1M	1
17/06/2019	2,29%	7,28	325,51	325,51	325,51	325,51	33K	1
06/06/2019	-0,23%	-0,73	318,23	318,23	318,23	318,23	127K	1
05/06/2019	2,05%	6,41	318,96	318,96	318,96	318,96	32K	1
03/06/2019	-0,59%	-1,84	312,55	311,55	311,55	312,55	250K	2
29/05/2019	-2,75%	-8,90	314,39	314,39	314,39	314,39	31K	1
28/05/2019	-1,29%	-4,22	323,29	328,76	323,29	328,76	98K	2
22/05/2019	0,62%	2,02	327,51	327,51	327,51	327,51	197K	1
20/05/2019	-0,27%	-0,88	325,49	325,49	325,49	325,49	33K	1
17/05/2019	4,43%	13,83	326,37	326,37	326,37	326,37	65K	1
14/05/2019	1,73%	5,32	312,54	312,54	312,54	312,54	188K	1
13/05/2019	-1,10%	-3,43	307,22	307,22	307,22	307,22	10M	1
10/05/2019	0,07%	0,22	310,65	310,65	310,65	310,65	155K	5
07/05/2019	-1,06%	-3,31	310,43	310,43	310,43	310,43	31K	1
03/05/2019	0,08%	0,24	313,74	313,74	313,74	313,74	31K	1
02/05/2019	1,72%	5,29	313,50	313,23	313,23	313,50	313K	2
30/04/2019	0,23%	0,72	308,21	312,59	308,21	312,59	185K	2
29/04/2019	2,66%	7,96	307,49	307,49	307,49	307,49	400K	2
26/04/2019	-0,95%	-2,87	299,53	299,53	299,53	299,53	30K	1
25/04/2019	1,57%	4,68	302,40	305,30	302,40	305,30	242K	2
24/04/2019	1,47%	4,32	297,72	297,72	297,72	297,72	89K	1
23/04/2019	1,45%	4,18	293,40	295,17	293,40	295,17	649K	2
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	-	-	272,46	272,46	272,46	272,46	109K	1

Date,Open,High,Low,Close,Volume
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
18-Dec-19,363.04,366.23,363.04,366.23,472909
17-Dec-19,359.83,362.64,359.83,362.64,720222
16-Dec-19,366.60,366.60,366.60,366.60,439920
13-Dec-19,364.77,364.77,364.77,364.77,401247
12-Dec-19,364.13,364.13,364.13,364.13,182065
11-Dec-19,365.98,365.98,365.98,365.98,182990
03-Dec-19,367.19,367.19,365.66,365.66,293446
21-Nov-19,359.36,359.36,359.36,359.36,179680
07-Nov-19,340.60,340.60,340.60,340.60,68120
04-Nov-19,338.69,339.40,338.69,339.40,440510
01-Nov-19,341.32,341.32,341.32,341.32,34132
31-Oct-19,349.49,349.49,349.49,349.49,139796
30-Oct-19,343.46,343.46,343.46,343.46,34346
29-Oct-19,341.46,341.46,341.46,341.46,136584
28-Oct-19,328.13,328.13,328.13,328.13,98439
25-Oct-19,332.72,332.72,332.72,332.72,199632
24-Oct-19,331.40,331.40,331.40,331.40,33140
23-Oct-19,335.10,335.10,332.25,332.25,133185
22-Oct-19,331.94,331.94,331.94,331.94,165970
17-Oct-19,350.25,350.25,350.25,350.25,70050
16-Oct-19,351.52,351.52,351.52,351.52,421824
15-Oct-19,350.62,350.62,350.62,350.62,210372
14-Oct-19,350.54,350.54,350.54,350.54,35054
09-Oct-19,343.83,343.83,343.83,343.83,618894
08-Oct-19,341.84,341.84,341.84,341.84,34184
07-Oct-19,347.38,347.38,347.38,347.38,208428
02-Oct-19,339.71,339.71,339.71,339.71,67942
01-Oct-19,349.45,349.45,349.45,349.45,209670
25-Sep-19,345.59,345.59,345.59,345.59,1071329
23-Sep-19,353.34,353.34,353.34,353.34,35334
20-Sep-19,355.33,355.33,355.33,355.33,106599
18-Sep-19,338.54,338.54,338.54,338.54,67708
17-Sep-19,337.49,337.49,337.49,337.49,101247
09-Sep-19,343.50,343.50,341.66,341.66,239386
04-Sep-19,352.63,352.63,352.63,352.63,70526
03-Sep-19,363.44,363.44,363.44,363.44,109032
28-Aug-19,360.08,360.08,360.08,360.08,72016
23-Aug-19,350.53,350.53,350.53,350.53,35053
21-Aug-19,351.50,351.50,349.00,349.00,350750
13-Aug-19,342.00,342.00,341.06,341.06,1296498
08-Aug-19,332.69,332.69,332.69,332.69,665380
05-Aug-19,326.66,326.66,325.51,326.00,718290
02-Aug-19,325.93,325.93,325.93,325.93,97779
01-Aug-19,321.01,322.03,321.01,322.03,128506
30-Jul-19,314.07,314.07,314.07,314.07,94221
26-Jul-19,305.84,305.84,305.84,305.84,397592
24-Jul-19,308.02,308.02,308.02,308.02,92406
22-Jul-19,303.50,303.50,303.50,303.50,30350
18-Jul-19,308.01,308.01,308.01,308.01,92403
16-Jul-19,306.51,306.51,306.51,306.51,91953
15-Jul-19,304.47,306.70,304.47,306.70,61117
12-Jul-19,298.25,299.19,297.50,299.19,238563
11-Jul-19,310.00,310.00,303.29,305.79,456867
10-Jul-19,318.00,318.80,318.00,318.80,127440
05-Jul-19,327.44,327.44,327.44,327.44,294696
02-Jul-19,327.66,327.66,327.66,327.66,65532
28-Jun-19,320.07,320.07,320.07,320.07,96021
27-Jun-19,323.72,323.72,323.72,323.72,64744
24-Jun-19,326.79,326.79,326.79,326.79,98037
21-Jun-19,323.66,323.66,323.66,323.66,64732
18-Jun-19,322.70,322.70,322.70,322.70,1419880
17-Jun-19,325.51,325.51,325.51,325.51,32551
06-Jun-19,318.23,318.23,318.23,318.23,127292
05-Jun-19,318.96,318.96,318.96,318.96,31896
03-Jun-19,311.55,312.55,311.55,312.55,249540
29-May-19,314.39,314.39,314.39,314.39,31439
28-May-19,328.76,328.76,323.29,323.29,98081
22-May-19,327.51,327.51,327.51,327.51,196506
20-May-19,325.49,325.49,325.49,325.49,32549
17-May-19,326.37,326.37,326.37,326.37,65274
14-May-19,312.54,312.54,312.54,312.54,187524
13-May-19,307.22,307.22,307.22,307.22,10199704
10-May-19,310.65,310.65,310.65,310.65,155325
07-May-19,310.43,310.43,310.43,310.43,31043
03-May-19,313.74,313.74,313.74,313.74,31374
02-May-19,313.23,313.50,313.23,313.50,313311
30-Apr-19,312.59,312.59,308.21,308.21,185364
29-Apr-19,307.49,307.49,307.49,307.49,399737
26-Apr-19,299.53,299.53,299.53,299.53,29953
25-Apr-19,305.30,305.30,302.40,302.40,242500
24-Apr-19,297.72,297.72,297.72,297.72,89316
23-Apr-19,295.17,295.17,293.40,293.40,648843
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRCK34