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
03/10/2024	-1,33%	-1,02	75,48	76,99	75,38	76,99	153K	50
02/10/2024	-2,21%	-1,73	76,50	78,23	76,22	78,23	221K	48
01/10/2024	0,92%	0,71	78,23	77,10	77,10	78,23	252K	22
30/09/2024	0,21%	0,16	77,52	77,20	76,54	77,71	67K	796
27/09/2024	0,82%	0,63	77,36	77,44	76,89	77,60	2M	22
26/09/2024	-2,40%	-1,89	76,73	78,52	76,73	78,52	3M	40
25/09/2024	0,28%	0,22	78,62	79,12	78,59	79,34	1M	15

24/09/2024	-2,12%	-1,70	78,40	81,00	78,40	81,00	123K	27
23/09/2024	-1,05%	-0,85	80,10	80,96	79,99	80,96	102K	13
20/09/2024	2,51%	1,98	80,95	80,20	80,20	80,95	904K	67
19/09/2024	-2,69%	-2,18	78,97	79,64	78,97	79,84	45K	21
18/09/2024	-0,05%	-0,04	81,15	80,41	80,32	81,92	36K	207
17/09/2024	0,10%	0,08	81,19	81,52	80,80	81,52	89K	828
16/09/2024	0,71%	0,57	81,11	80,40	79,99	81,44	422K	30
13/09/2024	-0,84%	-0,68	80,54	79,21	79,07	80,59	9K	10
12/09/2024	0,09%	0,07	81,22	81,15	80,72	82,12	3K	9
11/09/2024	-0,75%	-0,61	81,15	81,19	81,14	81,19	1K	4
10/09/2024	0,32%	0,26	81,76	81,77	79,99	81,96	1M	12
09/09/2024	-1,13%	-0,93	81,50	80,60	79,90	82,07	31K	25
06/09/2024	-0,06%	-0,05	82,43	83,31	82,40	83,52	43K	188
05/09/2024	1,38%	1,12	82,48	81,70	81,70	83,83	361K	187
04/09/2024	-0,79%	-0,65	81,36	82,33	80,60	82,33	27K	45
03/09/2024	-1,56%	-1,30	82,01	82,80	82,01	83,00	88K	63
02/09/2024	0,86%	0,71	83,31	82,60	82,34	83,77	15K	23
30/08/2024	-0,33%	-0,27	82,60	83,38	82,55	83,92	703K	1.717
29/08/2024	1,77%	1,44	82,87	82,05	82,05	83,36	314K	36
28/08/2024	1,99%	1,59	81,43	80,12	80,12	81,50	782K	24
27/08/2024	0,47%	0,37	79,84	79,44	79,07	79,92	13K	17
26/08/2024	-0,35%	-0,28	79,47	79,75	79,47	80,53	353K	115
23/08/2024	-2,27%	-1,85	79,75	81,62	79,60	81,62	163K	27
22/08/2024	2,31%	1,84	81,60	80,04	80,04	81,60	301K	40
21/08/2024	1,12%	0,88	79,76	78,90	78,78	79,83	18K	34
20/08/2024	1,75%	1,36	78,88	78,87	78,00	78,95	237K	41
19/08/2024	0,09%	0,07	77,52	77,45	76,92	77,76	31K	31
16/08/2024	0,13%	0,10	77,45	78,86	77,03	78,86	2M	267
15/08/2024	-0,82%	-0,64	77,35	79,41	77,10	79,41	90K	63
14/08/2024	-0,05%	-0,04	77,99	78,82	76,21	78,82	43K	20
13/08/2024	0,48%	0,37	78,03	78,48	77,81	78,50	21K	15
12/08/2024	-1,71%	-1,35	77,66	79,74	77,66	79,74	131K	186
09/08/2024	-0,43%	-0,34	79,01	79,00	77,56	79,01	58K	26
08/08/2024	0,81%	0,64	79,35	78,71	78,71	79,75	21K	26
07/08/2024	0,22%	0,17	78,71	78,48	77,48	78,71	48K	283
06/08/2024	-2,06%	-1,65	78,54	80,04	78,54	80,04	691K	26
05/08/2024	-2,84%	-2,34	80,19	82,57	80,18	83,12	583K	40
02/08/2024	1,16%	0,95	82,53	81,75	81,75	83,60	333K	49
01/08/2024	2,04%	1,63	81,58	82,89	75,00	82,89	577K	89
31/07/2024	-1,54%	-1,25	79,95	82,85	79,40	83,00	393K	165
30/07/2024	-9,33%	-8,36	81,20	87,50	80,30	87,50	3M	129
29/07/2024	0,92%	0,82	89,56	88,30	88,20	90,13	275K	80
26/07/2024	0,12%	0,11	88,74	88,63	88,62	90,58	2M	27
25/07/2024	-0,66%	-0,59	88,63	89,32	88,59	89,84	169K	234
24/07/2024	2,58%	2,24	89,22	87,82	87,73	89,22	978K	28
23/07/2024	-0,66%	-0,58	86,98	86,50	86,50	87,19	243K	36
22/07/2024	-0,62%	-0,55	87,56	88,13	87,02	88,13	189K	13
19/07/2024	1,12%	0,98	88,11	87,65	87,55	88,11	818K	19
18/07/2024	1,23%	1,06	87,13	86,08	84,65	87,13	175K	26
17/07/2024	0,96%	0,82	86,07	85,91	85,45	86,64	426K	1.401
16/07/2024	-2,35%	-2,05	85,25	87,40	85,25	87,40	401K	43
15/07/2024	0,65%	0,56	87,30	87,50	86,91	87,60	123K	13
12/07/2024	-0,77%	-0,67	86,74	87,95	86,64	88,41	140K	50
11/07/2024	1,65%	1,42	87,41	86,19	86,13	87,62	302K	13
10/07/2024	0,99%	0,84	85,99	85,14	85,04	86,23	267K	16
09/07/2024	-0,87%	-0,75	85,15	85,52	84,25	85,52	176K	284
08/07/2024	-0,80%	-0,69	85,90	86,69	85,86	87,31	29K	23
05/07/2024	0,73%	0,63	86,59	86,70	85,78	87,00	779K	51
04/07/2024	-1,55%	-1,35	85,96	87,31	85,96	87,68	59K	16
03/07/2024	-3,42%	-3,09	87,31	88,72	87,21	88,75	320K	40
02/07/2024	-0,48%	-0,44	90,40	91,03	90,01	91,15	321K	496
01/07/2024	3,23%	2,84	90,84	88,00	87,03	94,00	528K	35
28/06/2024	-1,52%	-1,36	88,00	90,81	88,00	91,30	158K	51
27/06/2024	-1,89%	-1,72	89,36	88,88	87,91	89,36	2M	36
26/06/2024	0,39%	0,35	91,08	91,98	90,90	91,98	225K	483
25/06/2024	1,36%	1,22	90,73	90,70	90,57	91,15	481K	29
24/06/2024	1,31%	1,16	89,51	88,69	88,58	89,70	680K	79
21/06/2024	0,34%	0,30	88,35	88,79	88,10	88,79	46K	9
20/06/2024	0,08%	0,07	88,05	87,10	85,89	88,80	410K	43
19/06/2024	1,10%	0,96	87,98	86,57	86,55	87,98	10K	5
18/06/2024	0,68%	0,59	87,02	86,67	86,30	87,03	27K	19
17/06/2024	0,37%	0,32	86,43	87,00	86,16	87,00	219K	14
14/06/2024	-2,15%	-1,89	86,11	87,66	86,11	87,67	852K	17
13/06/2024	-0,02%	-0,02	88,00	88,02	88,00	91,17	12K	20
12/06/2024	-0,33%	-0,29	88,02	88,74	87,39	88,74	323K	10
11/06/2024	0,78%	0,68	88,31	87,93	87,08	88,31	2M	20
10/06/2024	1,07%	0,93	87,63	86,70	86,70	88,00	244K	54
07/06/2024	1,55%	1,32	86,70	86,16	86,16	86,70	77K	23
06/06/2024	-0,51%	-0,44	85,38	85,81	85,36	86,05	126K	7
05/06/2024	0,67%	0,57	85,82	83,54	83,54	86,04	44K	38
04/06/2024	1,49%	1,25	85,25	84,94	84,72	85,25	36K	10
03/06/2024	2,02%	1,66	84,00	84,69	83,40	84,69	504K	113
31/05/2024	0,41%	0,34	82,34	82,32	82,02	82,79	234K	19
29/05/2024	1,07%	0,87	82,00	81,70	81,28	82,03	97K	46
28/05/2024	-3,98%	-3,36	81,13	83,16	81,04	83,16	2M	57
27/05/2024	0,80%	0,67	84,49	83,24	83,24	84,49	4K	3
24/05/2024	-0,83%	-0,70	83,82	84,01	83,20	84,08	360K	400
23/05/2024	-0,06%	-0,05	84,52	84,32	84,32	84,52	5K	4
22/05/2024	0,97%	0,81	84,57	84,32	83,97	84,80	304K	72
21/05/2024	0,76%	0,63	83,76	83,92	83,31	84,41	461K	305
20/05/2024	-0,16%	-0,13	83,13	83,27	83,13	84,32	1M	151
17/05/2024	-0,69%	-0,58	83,26	84,40	82,98	84,40	92K	10
16/05/2024	-0,58%	-0,49	83,84	83,92	83,77	84,14	1M	187
15/05/2024	2,21%	1,82	84,33	84,49	82,95	84,49	617K	22
14/05/2024	-0,59%	-0,49	82,51	82,61	82,48	82,70	80K	7
13/05/2024	-1,50%	-1,26	83,00	82,70	82,48	83,06	246K	8
10/05/2024	0,72%	0,60	84,26	83,12	83,12	84,32	72K	281
09/05/2024	1,06%	0,88	83,66	83,92	83,62	83,99	160K	12
08/05/2024	0,42%	0,35	82,78	82,41	82,33	82,78	56K	457
07/05/2024	1,95%	1,58	82,43	80,72	80,72	82,47	170K	27
06/05/2024	-0,33%	-0,27	80,85	80,88	80,33	81,20	235K	213
03/05/2024	-1,45%	-1,19	81,12	80,98	80,88	81,12	635K	12
02/05/2024	-1,64%	-1,37	82,31	82,00	82,00	82,95	1M	42
30/04/2024	0,67%	0,56	83,68	84,36	83,65	84,59	399K	478
29/04/2024	-0,91%	-0,76	83,12	83,52	82,80	84,32	1M	356
26/04/2024	-0,69%	-0,58	83,88	84,10	83,82	84,46	79K	454
25/04/2024	3,16%	2,59	84,46	85,00	83,33	85,35	454K	11
24/04/2024	0,33%	0,27	81,87	81,00	80,89	81,87	955K	10
23/04/2024	-0,58%	-0,48	81,60	82,08	81,20	82,08	200K	26
22/04/2024	0,40%	0,33	82,08	81,75	81,75	82,66	93K	16
19/04/2024	-0,30%	-0,25	81,75	81,68	81,38	81,75	291K	11
18/04/2024	-0,29%	-0,24	82,00	81,92	81,75	82,24	83K	18
17/04/2024	-0,35%	-0,29	82,24	82,27	81,56	82,27	5K	10
16/04/2024	0,86%	0,70	82,53	82,48	82,45	82,96	6K	8
15/04/2024	2,07%	1,66	81,83	81,00	81,00	82,69	320K	17
12/04/2024	-0,46%	-0,37	80,17	81,00	80,17	81,17	89K	18
11/04/2024	0,47%	0,38	80,54	81,08	79,78	81,08	5K	10
10/04/2024	1,44%	1,14	80,16	79,02	79,02	80,46	133K	9
09/04/2024	-0,83%	-0,66	79,02	79,02	78,72	79,33	37K	13
08/04/2024	-1,71%	-1,39	79,68	80,56	79,12	80,65	258K	16
05/04/2024	0,91%	0,73	81,07	80,30	80,17	81,13	25K	26
04/04/2024	-1,88%	-1,54	80,34	82,24	80,34	82,24	190K	16
03/04/2024	-0,69%	-0,57	81,88	80,80	80,80	83,89	144K	75
02/04/2024	-0,35%	-0,29	82,45	82,08	81,52	82,59	60K	34
01/04/2024	0,12%	0,10	82,74	82,40	82,40	82,81	98K	20
28/03/2024	0,74%	0,61	82,64	82,21	81,77	82,80	2M	42
27/03/2024	-	-	82,03	79,51	79,51	82,34	856K	29

Date,Open,High,Low,Close,Volume
03-Oct-24,76.99,76.99,75.38,75.48,152590
02-Oct-24,78.23,78.23,76.22,76.50,220715
01-Oct-24,77.10,78.23,77.10,78.23,251849
30-Sep-24,77.20,77.71,76.54,77.52,67420
27-Sep-24,77.44,77.60,76.89,77.36,1609246
26-Sep-24,78.52,78.52,76.73,76.73,2769398
25-Sep-24,79.12,79.34,78.59,78.62,1038282
24-Sep-24,81.00,81.00,78.40,78.40,122567
23-Sep-24,80.96,80.96,79.99,80.10,101517
20-Sep-24,80.20,80.95,80.20,80.95,904449
19-Sep-24,79.64,79.84,78.97,78.97,44952
18-Sep-24,80.41,81.92,80.32,81.15,36260
17-Sep-24,81.52,81.52,80.80,81.19,88509
16-Sep-24,80.40,81.44,79.99,81.11,421901
13-Sep-24,79.21,80.59,79.07,80.54,9088
12-Sep-24,81.15,82.12,80.72,81.22,3247
11-Sep-24,81.19,81.19,81.14,81.15,1298
10-Sep-24,81.77,81.96,79.99,81.76,1143068
09-Sep-24,80.60,82.07,79.90,81.50,30855
06-Sep-24,83.31,83.52,82.40,82.43,42975
05-Sep-24,81.70,83.83,81.70,82.48,360618
04-Sep-24,82.33,82.33,80.60,81.36,27116
03-Sep-24,82.80,83.00,82.01,82.01,88390
02-Sep-24,82.60,83.77,82.34,83.31,15308
30-Aug-24,83.38,83.92,82.55,82.60,702847
29-Aug-24,82.05,83.36,82.05,82.87,314410
28-Aug-24,80.12,81.50,80.12,81.43,781821
27-Aug-24,79.44,79.92,79.07,79.84,12645
26-Aug-24,79.75,80.53,79.47,79.47,352832
23-Aug-24,81.62,81.62,79.60,79.75,162508
22-Aug-24,80.04,81.60,80.04,81.60,301112
21-Aug-24,78.90,79.83,78.78,79.76,18351
20-Aug-24,78.87,78.95,78.00,78.88,237335
19-Aug-24,77.45,77.76,76.92,77.52,31224
16-Aug-24,78.86,78.86,77.03,77.45,1769110
15-Aug-24,79.41,79.41,77.10,77.35,89833
14-Aug-24,78.82,78.82,76.21,77.99,43382
13-Aug-24,78.48,78.50,77.81,78.03,20511
12-Aug-24,79.74,79.74,77.66,77.66,131297
09-Aug-24,79.00,79.01,77.56,79.01,57551
08-Aug-24,78.71,79.75,78.71,79.35,21292
07-Aug-24,78.48,78.71,77.48,78.71,47735
06-Aug-24,80.04,80.04,78.54,78.54,690629
05-Aug-24,82.57,83.12,80.18,80.19,583454
02-Aug-24,81.75,83.60,81.75,82.53,332615
01-Aug-24,82.89,82.89,75.00,81.58,577079
31-Jul-24,82.85,83.00,79.40,79.95,393306
30-Jul-24,87.50,87.50,80.30,81.20,2914856
29-Jul-24,88.30,90.13,88.20,89.56,275011
26-Jul-24,88.63,90.58,88.62,88.74,1695675
25-Jul-24,89.32,89.84,88.59,88.63,169129
24-Jul-24,87.82,89.22,87.73,89.22,977716
23-Jul-24,86.50,87.19,86.50,86.98,243129
22-Jul-24,88.13,88.13,87.02,87.56,189344
19-Jul-24,87.65,88.11,87.55,88.11,817724
18-Jul-24,86.08,87.13,84.65,87.13,175333
17-Jul-24,85.91,86.64,85.45,86.07,425693
16-Jul-24,87.40,87.40,85.25,85.25,401105
15-Jul-24,87.50,87.60,86.91,87.30,123100
12-Jul-24,87.95,88.41,86.64,86.74,139741
11-Jul-24,86.19,87.62,86.13,87.41,302448
10-Jul-24,85.14,86.23,85.04,85.99,266864
09-Jul-24,85.52,85.52,84.25,85.15,175701
08-Jul-24,86.69,87.31,85.86,85.90,28870
05-Jul-24,86.70,87.00,85.78,86.59,779103
04-Jul-24,87.31,87.68,85.96,85.96,58850
03-Jul-24,88.72,88.75,87.21,87.31,319640
02-Jul-24,91.03,91.15,90.01,90.40,321276
01-Jul-24,88.00,94.00,87.03,90.84,528130
28-Jun-24,90.81,91.30,88.00,88.00,158218
27-Jun-24,88.88,89.36,87.91,89.36,2216370
26-Jun-24,91.98,91.98,90.90,91.08,224960
25-Jun-24,90.70,91.15,90.57,90.73,480885
24-Jun-24,88.69,89.70,88.58,89.51,679790
21-Jun-24,88.79,88.79,88.10,88.35,46196
20-Jun-24,87.10,88.80,85.89,88.05,409652
19-Jun-24,86.57,87.98,86.55,87.98,10010
18-Jun-24,86.67,87.03,86.30,87.02,26862
17-Jun-24,87.00,87.00,86.16,86.43,219063
14-Jun-24,87.66,87.67,86.11,86.11,851754
13-Jun-24,88.02,91.17,88.00,88.00,12018
12-Jun-24,88.74,88.74,87.39,88.02,322743
11-Jun-24,87.93,88.31,87.08,88.31,1686310
10-Jun-24,86.70,88.00,86.70,87.63,244460
07-Jun-24,86.16,86.70,86.16,86.70,76590
06-Jun-24,85.81,86.05,85.36,85.38,126373
05-Jun-24,83.54,86.04,83.54,85.82,43646
04-Jun-24,84.94,85.25,84.72,85.25,35988
03-Jun-24,84.69,84.69,83.40,84.00,504425
31-May-24,82.32,82.79,82.02,82.34,234134
29-May-24,81.70,82.03,81.28,82.00,97088
28-May-24,83.16,83.16,81.04,81.13,1954562
27-May-24,83.24,84.49,83.24,84.49,4476
24-May-24,84.01,84.08,83.20,83.82,359706
23-May-24,84.32,84.52,84.32,84.52,4727
22-May-24,84.32,84.80,83.97,84.57,303562
21-May-24,83.92,84.41,83.31,83.76,460866
20-May-24,83.27,84.32,83.13,83.13,1000656
17-May-24,84.40,84.40,82.98,83.26,91861
16-May-24,83.92,84.14,83.77,83.84,1171377
15-May-24,84.49,84.49,82.95,84.33,616913
14-May-24,82.61,82.70,82.48,82.51,79883
13-May-24,82.70,83.06,82.48,83.00,246432
10-May-24,83.12,84.32,83.12,84.26,72190
09-May-24,83.92,83.99,83.62,83.66,160332
08-May-24,82.41,82.78,82.33,82.78,55577
07-May-24,80.72,82.47,80.72,82.43,169934
06-May-24,80.88,81.20,80.33,80.85,235464
03-May-24,80.98,81.12,80.88,81.12,634673
02-May-24,82.00,82.95,82.00,82.31,1200409
30-Apr-24,84.36,84.59,83.65,83.68,399092
29-Apr-24,83.52,84.32,82.80,83.12,1018872
26-Apr-24,84.10,84.46,83.82,83.88,78571
25-Apr-24,85.00,85.35,83.33,84.46,453769
24-Apr-24,81.00,81.87,80.89,81.87,954954
23-Apr-24,82.08,82.08,81.20,81.60,200298
22-Apr-24,81.75,82.66,81.75,82.08,93180
19-Apr-24,81.68,81.75,81.38,81.75,291455
18-Apr-24,81.92,82.24,81.75,82.00,83397
17-Apr-24,82.27,82.27,81.56,82.24,5012
16-Apr-24,82.48,82.96,82.45,82.53,6358
15-Apr-24,81.00,82.69,81.00,81.83,319938
12-Apr-24,81.00,81.17,80.17,80.17,88622
11-Apr-24,81.08,81.08,79.78,80.54,4742
10-Apr-24,79.02,80.46,79.02,80.16,132975
09-Apr-24,79.02,79.33,78.72,79.02,37460
08-Apr-24,80.56,80.65,79.12,79.68,257835
05-Apr-24,80.30,81.13,80.17,81.07,25424
04-Apr-24,82.24,82.24,80.34,80.34,190225
03-Apr-24,80.80,83.89,80.80,81.88,144142
02-Apr-24,82.08,82.59,81.52,82.45,59934
01-Apr-24,82.40,82.81,82.40,82.74,98473
28-Mar-24,82.21,82.80,81.77,82.64,1567122
27-Mar-24,79.51,82.34,79.51,82.03,855526

*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