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
02/07/2025	0,70%	0,38	55,01	54,64	54,64	56,60	229K	38
01/07/2025	2,61%	1,39	54,63	53,65	53,60	56,40	102K	51
27/06/2025	-1,06%	-0,57	53,24	53,95	53,24	54,27	37K	18
26/06/2025	-2,69%	-1,49	53,81	55,45	53,81	55,49	5K	28
25/06/2025	-0,05%	-0,03	55,30	55,63	54,95	55,64	12K	15
24/06/2025	-0,16%	-0,09	55,33	55,42	54,63	55,69	141K	19
23/06/2025	1,22%	0,67	55,42	54,62	54,46	55,42	6K	21

20/06/2025	1,39%	0,75	54,75	54,10	54,03	55,10	7K	17
18/06/2025	0,73%	0,39	54,00	53,61	52,80	55,00	317K	55
17/06/2025	-3,16%	-1,75	53,61	55,36	53,61	55,36	100K	70
16/06/2025	-2,93%	-1,67	55,36	57,05	55,34	57,05	240K	31
13/06/2025	-0,59%	-0,34	57,03	56,24	56,24	57,03	1M	83
12/06/2025	3,71%	2,05	57,37	55,59	55,57	57,37	3M	73
11/06/2025	-2,02%	-1,14	55,32	56,46	55,32	56,69	35K	23
10/06/2025	-1,24%	-0,71	56,46	55,20	55,20	56,98	738K	76
09/06/2025	4,12%	2,26	57,17	56,00	55,00	57,17	158K	38
06/06/2025	0,94%	0,51	54,91	54,58	54,57	55,50	16K	15
05/06/2025	-2,12%	-1,18	54,40	55,21	54,16	55,21	376K	39
04/06/2025	2,75%	1,49	55,58	55,28	55,17	55,70	5M	172
03/06/2025	-0,02%	-0,01	54,09	54,10	53,53	54,48	204K	103
02/06/2025	-2,59%	-1,44	54,10	55,54	53,65	55,54	585K	1.494
30/05/2025	3,41%	1,83	55,54	54,40	54,06	55,54	398K	151
29/05/2025	-2,35%	-1,29	53,71	53,69	53,66	54,44	257K	84
28/05/2025	0,97%	0,53	55,00	54,47	53,90	55,00	261K	83
27/05/2025	0,85%	0,46	54,47	54,90	54,47	55,24	460K	60
26/05/2025	-0,31%	-0,17	54,01	56,29	54,01	57,71	580K	212
23/05/2025	-1,31%	-0,72	54,18	55,24	54,18	55,50	429K	29
22/05/2025	1,01%	0,55	54,90	54,01	53,80	55,25	443K	336
21/05/2025	-1,75%	-0,97	54,35	55,32	54,35	55,32	351K	65
20/05/2025	3,19%	1,71	55,32	54,94	54,75	55,95	437K	124
19/05/2025	-1,40%	-0,76	53,61	54,37	53,57	54,51	95K	89
16/05/2025	1,46%	0,78	54,37	53,25	53,25	54,37	194K	61
15/05/2025	3,50%	1,81	53,59	53,99	51,60	53,99	35K	40
14/05/2025	-5,85%	-3,22	51,78	54,01	51,70	54,01	138K	132
13/05/2025	-3,81%	-2,18	55,00	56,60	53,74	56,60	300K	183
12/05/2025	6,82%	3,65	57,18	53,02	53,02	57,71	237K	103
09/05/2025	-3,55%	-1,97	53,53	55,05	53,53	55,24	210K	90
08/05/2025	-1,77%	-1,00	55,50	55,60	54,78	56,01	68K	79
07/05/2025	1,16%	0,65	56,50	57,15	56,50	57,28	255K	79
06/05/2025	-5,58%	-3,30	55,85	58,01	55,85	59,10	538K	121
05/05/2025	-0,52%	-0,31	59,15	59,46	57,95	59,46	688K	2.106
02/05/2025	0,29%	0,17	59,46	59,89	58,74	59,89	278K	51
30/04/2025	-0,64%	-0,38	59,29	60,00	59,29	60,75	56K	72
29/04/2025	1,17%	0,69	59,67	59,51	59,26	60,20	68K	47
28/04/2025	1,97%	1,14	58,98	57,84	57,84	59,45	1M	63
25/04/2025	2,64%	1,49	57,84	56,80	55,55	59,04	406K	337
24/04/2025	1,00%	0,56	56,35	56,94	54,05	56,94	632K	162
23/04/2025	-0,62%	-0,35	55,79	55,83	55,72	56,61	662K	68
22/04/2025	-2,37%	-1,36	56,14	57,50	56,00	57,50	203K	61
17/04/2025	0,88%	0,50	57,50	57,00	56,25	57,50	25K	34
16/04/2025	-1,23%	-0,71	57,00	57,75	55,87	57,75	201K	84
15/04/2025	-0,47%	-0,27	57,71	58,38	57,40	58,46	22K	28
14/04/2025	0,31%	0,18	57,98	58,38	57,30	58,38	25K	30
11/04/2025	2,01%	1,14	57,80	56,66	56,40	58,10	315K	63
10/04/2025	-5,52%	-3,31	56,66	59,97	56,44	59,97	555K	207
09/04/2025	3,45%	2,00	59,97	58,60	57,85	59,97	316K	140
08/04/2025	-2,56%	-1,52	57,97	61,21	57,97	61,21	914K	81
07/04/2025	-4,05%	-2,51	59,49	61,98	58,33	61,98	883K	1.506
04/04/2025	1,44%	0,88	62,00	60,77	59,06	62,00	832K	66
03/04/2025	-2,83%	-1,78	61,12	61,78	60,50	61,78	270K	46
02/04/2025	1,26%	0,78	62,90	61,99	60,67	62,90	926K	47
01/04/2025	-3,41%	-2,19	62,12	63,82	61,60	63,82	1M	68
31/03/2025	1,48%	0,94	64,31	63,37	63,37	64,31	104K	27
28/03/2025	0,99%	0,62	63,37	63,68	63,37	64,90	72K	23
27/03/2025	-0,40%	-0,25	62,75	63,68	62,75	63,68	82K	88
26/03/2025	1,60%	0,99	63,00	62,91	62,61	63,78	1M	74
25/03/2025	-6,74%	-4,48	62,01	65,29	62,01	65,34	750K	115
24/03/2025	-1,06%	-0,71	66,49	66,20	65,67	66,49	206K	65
21/03/2025	0,48%	0,32	67,20	68,00	66,47	68,00	16K	15
20/03/2025	2,42%	1,58	66,88	66,90	66,68	67,26	1M	21
19/03/2025	-3,37%	-2,28	65,30	67,43	65,30	67,43	111K	284
18/03/2025	0,66%	0,44	67,58	67,04	67,04	67,58	23K	7
17/03/2025	-0,75%	-0,51	67,14	66,70	66,70	67,40	97K	15
14/03/2025	-1,07%	-0,73	67,65	67,98	65,98	70,48	977K	703
13/03/2025	0,89%	0,60	68,38	69,76	68,32	73,55	371K	82
12/03/2025	-1,14%	-0,78	67,78	69,46	67,67	69,46	6K	12
11/03/2025	-1,72%	-1,20	68,56	69,76	68,56	69,76	2M	48
10/03/2025	1,93%	1,32	69,76	67,69	67,69	70,60	92K	45
07/03/2025	1,47%	0,99	68,44	67,89	67,65	70,11	121K	75
06/03/2025	1,19%	0,79	67,45	66,93	66,23	67,53	2M	33
05/03/2025	1,00%	0,66	66,66	67,43	66,66	67,43	917K	44
28/02/2025	0,69%	0,45	66,00	66,19	66,00	67,44	2M	38
27/02/2025	-1,15%	-0,76	65,55	64,84	64,84	66,00	45K	16
26/02/2025	1,08%	0,71	66,31	65,33	64,39	66,31	294K	66
25/02/2025	-0,05%	-0,03	65,60	66,35	65,18	67,22	75K	303
24/02/2025	3,06%	1,95	65,63	64,00	63,97	65,86	107K	74
21/02/2025	2,25%	1,40	63,68	62,66	62,40	63,83	2M	23
20/02/2025	1,73%	1,06	62,28	61,84	61,09	62,53	292K	278
19/02/2025	3,17%	1,88	61,22	59,65	59,31	62,00	2M	51
18/02/2025	-0,27%	-0,16	59,34	60,10	58,00	60,10	1M	207
17/02/2025	0,22%	0,13	59,50	58,84	58,21	62,66	482K	199
14/02/2025	-2,27%	-1,38	59,37	60,75	58,70	60,75	121K	96
13/02/2025	-1,46%	-0,90	60,75	61,93	60,75	62,00	1M	497
12/02/2025	-1,50%	-0,94	61,65	62,50	61,65	62,58	215K	1.622
11/02/2025	0,14%	0,09	62,59	62,80	61,80	62,80	322K	62
10/02/2025	-1,11%	-0,70	62,50	63,31	62,42	63,40	116K	73
07/02/2025	0,03%	0,02	63,20	63,70	62,72	63,77	630K	84
06/02/2025	-3,10%	-2,02	63,18	65,52	63,18	65,52	821K	112
05/02/2025	-3,59%	-2,43	65,20	65,90	63,95	66,02	3M	111
04/02/2025	-7,17%	-5,22	67,63	70,49	63,53	70,49	710K	1.806
03/02/2025	0,89%	0,64	72,85	72,27	71,48	73,12	1M	24
31/01/2025	0,06%	0,04	72,21	72,17	72,07	72,28	80K	15
30/01/2025	3,09%	2,16	72,17	73,54	72,17	73,66	312K	357
29/01/2025	-2,43%	-1,74	70,01	71,50	70,01	72,52	175K	49
28/01/2025	-0,40%	-0,29	71,75	72,03	70,99	72,22	50K	24
27/01/2025	1,65%	1,17	72,04	69,98	69,98	72,51	33K	26
24/01/2025	-0,92%	-0,66	70,87	71,27	69,98	71,44	76K	59
23/01/2025	0,75%	0,53	71,53	71,35	70,78	71,78	1M	36
22/01/2025	-1,74%	-1,26	71,00	72,01	70,90	72,01	57K	46
21/01/2025	-2,71%	-2,01	72,26	74,05	72,10	74,50	1M	42
20/01/2025	-0,23%	-0,17	74,27	74,82	73,60	78,40	2M	180
17/01/2025	-2,18%	-1,66	74,44	76,25	74,43	76,25	92K	61
16/01/2025	1,13%	0,85	76,10	75,99	75,25	76,10	2M	43
15/01/2025	0,12%	0,09	75,25	75,64	75,14	75,79	121K	22
14/01/2025	-2,15%	-1,65	75,16	76,81	74,85	76,81	85K	28
13/01/2025	1,67%	1,26	76,81	76,00	76,00	77,18	512K	51
10/01/2025	0,00%	0,00	75,55	76,29	75,55	76,56	194K	50
09/01/2025	-1,11%	-0,85	75,55	75,05	75,05	79,99	621K	66
08/01/2025	-1,29%	-1,00	76,40	76,72	75,45	76,72	24K	23
07/01/2025	2,25%	1,70	77,40	75,65	74,42	78,16	443K	1.825
06/01/2025	-1,88%	-1,45	75,70	75,75	75,34	76,60	100K	33
03/01/2025	1,15%	0,88	77,15	76,25	76,00	77,15	411K	34
02/01/2025	0,25%	0,19	76,27	77,52	76,08	78,04	346K	71
30/12/2024	-1,12%	-0,86	76,08	76,82	75,92	77,06	94K	83
27/12/2024	0,07%	0,05	76,94	77,03	76,72	77,52	8K	16
26/12/2024	-0,50%	-0,39	76,89	76,96	76,34	76,96	19K	20
23/12/2024	3,41%	2,55	77,28	76,07	75,95	77,28	73K	83
20/12/2024	-5,27%	-4,16	74,73	75,89	74,72	75,89	80K	40
19/12/2024	1,77%	1,37	78,89	75,85	75,50	78,89	1M	62
18/12/2024	2,00%	1,52	77,52	77,55	76,87	78,08	190K	33
17/12/2024	0,20%	0,15	76,00	76,46	76,00	77,56	99K	19
16/12/2024	0,07%	0,05	75,85	76,80	75,85	77,40	60K	57
13/12/2024	-7,21%	-5,89	75,80	77,12	75,50	81,05	253K	61
12/12/2024	-	-	81,69	74,65	74,65	81,69	194K	34

Date,Open,High,Low,Close,Volume
02-Jul-25,54.64,56.60,54.64,55.01,228738
01-Jul-25,53.65,56.40,53.60,54.63,101939
27-Jun-25,53.95,54.27,53.24,53.24,37347
26-Jun-25,55.45,55.49,53.81,53.81,5271
25-Jun-25,55.63,55.64,54.95,55.30,12315
24-Jun-25,55.42,55.69,54.63,55.33,141007
23-Jun-25,54.62,55.42,54.46,55.42,5689
20-Jun-25,54.10,55.10,54.03,54.75,6925
18-Jun-25,53.61,55.00,52.80,54.00,316902
17-Jun-25,55.36,55.36,53.61,53.61,100325
16-Jun-25,57.05,57.05,55.34,55.36,240393
13-Jun-25,56.24,57.03,56.24,57.03,1347045
12-Jun-25,55.59,57.37,55.57,57.37,3333115
11-Jun-25,56.46,56.69,55.32,55.32,34582
10-Jun-25,55.20,56.98,55.20,56.46,737694
09-Jun-25,56.00,57.17,55.00,57.17,158500
06-Jun-25,54.58,55.50,54.57,54.91,16236
05-Jun-25,55.21,55.21,54.16,54.40,376034
04-Jun-25,55.28,55.70,55.17,55.58,5138611
03-Jun-25,54.10,54.48,53.53,54.09,203637
02-Jun-25,55.54,55.54,53.65,54.10,585184
30-May-25,54.40,55.54,54.06,55.54,398480
29-May-25,53.69,54.44,53.66,53.71,257270
28-May-25,54.47,55.00,53.90,55.00,261302
27-May-25,54.90,55.24,54.47,54.47,460311
26-May-25,56.29,57.71,54.01,54.01,579833
23-May-25,55.24,55.50,54.18,54.18,428880
22-May-25,54.01,55.25,53.80,54.90,442530
21-May-25,55.32,55.32,54.35,54.35,351336
20-May-25,54.94,55.95,54.75,55.32,436779
19-May-25,54.37,54.51,53.57,53.61,94512
16-May-25,53.25,54.37,53.25,54.37,193540
15-May-25,53.99,53.99,51.60,53.59,35120
14-May-25,54.01,54.01,51.70,51.78,138424
13-May-25,56.60,56.60,53.74,55.00,299942
12-May-25,53.02,57.71,53.02,57.18,236503
09-May-25,55.05,55.24,53.53,53.53,209701
08-May-25,55.60,56.01,54.78,55.50,68487
07-May-25,57.15,57.28,56.50,56.50,255156
06-May-25,58.01,59.10,55.85,55.85,538008
05-May-25,59.46,59.46,57.95,59.15,688403
02-May-25,59.89,59.89,58.74,59.46,277514
30-Apr-25,60.00,60.75,59.29,59.29,56311
29-Apr-25,59.51,60.20,59.26,59.67,67521
28-Apr-25,57.84,59.45,57.84,58.98,1112818
25-Apr-25,56.80,59.04,55.55,57.84,406473
24-Apr-25,56.94,56.94,54.05,56.35,632261
23-Apr-25,55.83,56.61,55.72,55.79,661884
22-Apr-25,57.50,57.50,56.00,56.14,203105
17-Apr-25,57.00,57.50,56.25,57.50,25275
16-Apr-25,57.75,57.75,55.87,57.00,201160
15-Apr-25,58.38,58.46,57.40,57.71,21928
14-Apr-25,58.38,58.38,57.30,57.98,25126
11-Apr-25,56.66,58.10,56.40,57.80,315012
10-Apr-25,59.97,59.97,56.44,56.66,554929
09-Apr-25,58.60,59.97,57.85,59.97,315629
08-Apr-25,61.21,61.21,57.97,57.97,913852
07-Apr-25,61.98,61.98,58.33,59.49,883183
04-Apr-25,60.77,62.00,59.06,62.00,832330
03-Apr-25,61.78,61.78,60.50,61.12,269960
02-Apr-25,61.99,62.90,60.67,62.90,926134
01-Apr-25,63.82,63.82,61.60,62.12,1207956
31-Mar-25,63.37,64.31,63.37,64.31,104278
28-Mar-25,63.68,64.90,63.37,63.37,71681
27-Mar-25,63.68,63.68,62.75,62.75,82296
26-Mar-25,62.91,63.78,62.61,63.00,1095767
25-Mar-25,65.29,65.34,62.01,62.01,750348
24-Mar-25,66.20,66.49,65.67,66.49,206366
21-Mar-25,68.00,68.00,66.47,67.20,15704
20-Mar-25,66.90,67.26,66.68,66.88,1127029
19-Mar-25,67.43,67.43,65.30,65.30,110574
18-Mar-25,67.04,67.58,67.04,67.58,22758
17-Mar-25,66.70,67.40,66.70,67.14,96595
14-Mar-25,67.98,70.48,65.98,67.65,976554
13-Mar-25,69.76,73.55,68.32,68.38,371255
12-Mar-25,69.46,69.46,67.67,67.78,6206
11-Mar-25,69.76,69.76,68.56,68.56,1523215
10-Mar-25,67.69,70.60,67.69,69.76,92151
07-Mar-25,67.89,70.11,67.65,68.44,120732
06-Mar-25,66.93,67.53,66.23,67.45,1615774
05-Mar-25,67.43,67.43,66.66,66.66,916931
28-Feb-25,66.19,67.44,66.00,66.00,1986456
27-Feb-25,64.84,66.00,64.84,65.55,44784
26-Feb-25,65.33,66.31,64.39,66.31,293677
25-Feb-25,66.35,67.22,65.18,65.60,74589
24-Feb-25,64.00,65.86,63.97,65.63,107338
21-Feb-25,62.66,63.83,62.40,63.68,1665920
20-Feb-25,61.84,62.53,61.09,62.28,292290
19-Feb-25,59.65,62.00,59.31,61.22,1866951
18-Feb-25,60.10,60.10,58.00,59.34,1381344
17-Feb-25,58.84,62.66,58.21,59.50,481633
14-Feb-25,60.75,60.75,58.70,59.37,120667
13-Feb-25,61.93,62.00,60.75,60.75,1222882
12-Feb-25,62.50,62.58,61.65,61.65,215474
11-Feb-25,62.80,62.80,61.80,62.59,322086
10-Feb-25,63.31,63.40,62.42,62.50,116102
07-Feb-25,63.70,63.77,62.72,63.20,629849
06-Feb-25,65.52,65.52,63.18,63.18,821082
05-Feb-25,65.90,66.02,63.95,65.20,2846248
04-Feb-25,70.49,70.49,63.53,67.63,710207
03-Feb-25,72.27,73.12,71.48,72.85,1393308
31-Jan-25,72.17,72.28,72.07,72.21,80447
30-Jan-25,73.54,73.66,72.17,72.17,311516
29-Jan-25,71.50,72.52,70.01,70.01,175406
28-Jan-25,72.03,72.22,70.99,71.75,49538
27-Jan-25,69.98,72.51,69.98,72.04,33329
24-Jan-25,71.27,71.44,69.98,70.87,76146
23-Jan-25,71.35,71.78,70.78,71.53,1488232
22-Jan-25,72.01,72.01,70.90,71.00,56989
21-Jan-25,74.05,74.50,72.10,72.26,1457910
20-Jan-25,74.82,78.40,73.60,74.27,1960708
17-Jan-25,76.25,76.25,74.43,74.44,91907
16-Jan-25,75.99,76.10,75.25,76.10,1508216
15-Jan-25,75.64,75.79,75.14,75.25,121384
14-Jan-25,76.81,76.81,74.85,75.16,84615
13-Jan-25,76.00,77.18,76.00,76.81,512142
10-Jan-25,76.29,76.56,75.55,75.55,194452
09-Jan-25,75.05,79.99,75.05,75.55,620542
08-Jan-25,76.72,76.72,75.45,76.40,24478
07-Jan-25,75.65,78.16,74.42,77.40,442922
06-Jan-25,75.75,76.60,75.34,75.70,100408
03-Jan-25,76.25,77.15,76.00,77.15,410805
02-Jan-25,77.52,78.04,76.08,76.27,346359
30-Dec-24,76.82,77.06,75.92,76.08,94403
27-Dec-24,77.03,77.52,76.72,76.94,7877
26-Dec-24,76.96,76.96,76.34,76.89,18841
23-Dec-24,76.07,77.28,75.95,77.28,72761
20-Dec-24,75.89,75.89,74.72,74.73,79978
19-Dec-24,75.85,78.89,75.50,78.89,1058665
18-Dec-24,77.55,78.08,76.87,77.52,189748
17-Dec-24,76.46,77.56,76.00,76.00,99487
16-Dec-24,76.80,77.40,75.85,75.85,60139
13-Dec-24,77.12,81.05,75.50,75.80,253255
12-Dec-24,74.65,81.69,74.65,81.69,194079

*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