papéis
login
mais

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
22/01/20211,55%0,8555,6054,8054,7555,6026K16
21/01/20210,02%0,0154,7554,8554,0454,96190K14
20/01/2021-1,72%-0,9654,7455,7054,6355,70213K18
19/01/2021-0,70%-0,3955,7056,0954,9956,09108K23
18/01/20211,25%0,6956,0955,8355,6356,0922K14
15/01/20213,55%1,9055,4054,5353,8855,803M52
14/01/2021-2,34%-1,2853,5054,7853,5054,782M30
13/01/2021-1,28%-0,7154,7855,4954,6255,52216K23
12/01/2021-5,15%-3,0155,4958,7955,4058,7991K54
11/01/20214,06%2,2858,5057,1356,8958,5089K25
08/01/2021-1,37%-0,7856,2257,0155,6357,0141K29
07/01/20214,66%2,5457,0055,0054,7557,00246K33
06/01/20212,08%1,1154,4653,4052,7955,0470K24
05/01/20210,00%0,0053,3553,3553,1854,1518K16
04/01/20211,33%0,7053,3552,6552,2353,35248K154
30/12/2020-0,92%-0,4952,6553,1452,3553,1519M13
29/12/20200,45%0,2453,1452,9052,3953,1462K15
28/12/20201,34%0,7052,9051,9651,9653,46148K592
23/12/20201,71%0,8852,2051,8951,3552,3886K21
22/12/20201,12%0,5751,3250,7450,5951,4825K10
21/12/20201,40%0,7050,7551,6850,4551,68139K28
18/12/2020-1,26%-0,6450,0550,5050,0551,04174K21
17/12/2020-0,61%-0,3150,6951,0050,5551,0028K16
16/12/2020-0,49%-0,2551,0051,5451,0051,54351K26
15/12/2020-0,68%-0,3551,2551,6051,2051,6024K27
14/12/2020-2,27%-1,2051,6051,7051,5052,60100K25
11/12/20201,54%0,8052,8052,4552,3553,158K13
10/12/2020-3,83%-2,0752,0053,5952,0053,5961K28
09/12/20201,44%0,7754,0754,0452,8354,0730K16
08/12/20200,76%0,4053,3052,5052,4953,67137K23
07/12/20200,78%0,4152,9052,2752,2752,9053K18
04/12/2020-0,34%-0,1852,4952,5552,2852,8336K14
03/12/2020-1,37%-0,7352,6753,9552,0853,9528K23
02/12/20200,28%0,1553,4055,9953,4055,9924K14
01/12/2020-0,08%-0,0453,2553,7053,2553,7021K16
30/11/2020-2,60%-1,4253,2957,5052,9057,50222K23
27/11/20203,03%1,6154,7154,0453,2554,716K14
26/11/2020-0,75%-0,4053,1052,9452,9455,7117K15
25/11/2020-0,34%-0,1853,5053,2052,9553,50112K26
24/11/2020-1,59%-0,8753,6854,8053,6854,81213K31
23/11/20201,02%0,5554,5555,0054,2055,0056K26
20/11/20200,84%0,4554,0054,0053,6154,4540K22
19/11/2020-1,00%-0,5453,5555,0052,7655,0032K27
18/11/2020-0,39%-0,2154,0956,5053,8056,5051K24
17/11/20200,37%0,2054,3055,2554,3055,2550K18
16/11/2020-2,24%-1,2454,1055,3054,1056,03180K21
13/11/20201,69%0,9255,3457,5055,3457,50109K12
12/11/2020-0,96%-0,5354,4254,1554,1554,45119K7
11/11/2020-1,06%-0,5954,9555,7554,7055,75321K10
10/11/20201,13%0,6255,5454,9254,6855,54127K10
09/11/20201,33%0,7254,9254,3554,3556,19182K19
06/11/2020-3,54%-1,9954,2056,1954,1956,1944K12
05/11/2020-2,62%-1,5156,1957,7056,1957,70315K28
04/11/20203,70%2,0657,7056,1856,0958,64153K11
03/11/20203,81%2,0455,6455,1655,1655,6429K10
30/10/2020-1,65%-0,9053,6055,1053,5055,1015K12
29/10/2020-87,66%-387,3054,5054,7054,5055,2017K14
28/10/2020-1,04%-4,64441,80446,44435,20446,4412K8
27/10/2020-0,96%-4,35446,44449,52445,52450,61182K9
26/10/20200,61%2,74450,79450,72450,72450,792K2
23/10/20201,05%4,64448,05448,58448,05448,5895K6
22/10/20200,82%3,61443,41439,80438,80444,6823K6
21/10/20200,34%1,50439,80439,73439,73439,8099K3
20/10/2020-0,66%-2,90438,30440,00438,30440,0053K2
19/10/2020-2,07%-9,33441,20441,20441,20441,204K1
16/10/20201,54%6,85450,53450,53450,53450,5336K1
15/10/2020-1,62%-7,32443,68444,00443,68444,69204K5
14/10/20200,22%1,00451,00451,20450,83451,2091K3
13/10/20200,89%3,95450,00447,00447,00450,0078K4
09/10/2020-0,66%-2,95446,05446,11445,70446,11182K3
08/10/2020-0,42%-1,89449,00456,01449,00456,01604K11
07/10/20200,54%2,44450,89449,10449,10452,01431K186
06/10/2020-2,49%-11,47448,45448,21448,21448,4531K2
02/10/2020-0,39%-1,78459,92455,00455,00461,05159K3
01/10/2020-0,57%-2,67461,70468,31461,50468,31314K4
29/09/2020-0,78%-3,63464,37463,81461,78464,93167K5
28/09/20201,96%9,00468,00462,29462,29468,00173K5
25/09/2020-0,92%-4,24459,00459,00459,00459,0014K1
23/09/20201,81%8,24463,24463,24463,24463,245K1
22/09/20201,66%7,45455,00449,00449,00455,00463K7
21/09/2020-2,22%-10,17447,55452,00441,60452,00276K6
18/09/20201,94%8,73457,72455,00455,00457,72119K2
17/09/2020-0,19%-0,86448,99448,79448,79448,999K2
16/09/20201,32%5,88449,85449,85449,85449,8590K1
15/09/2020-0,89%-3,99443,97447,96443,97447,96151K3
14/09/2020-0,89%-4,04447,96449,89447,96449,89193K2
11/09/20201,60%7,10452,00446,40444,77452,004M4
10/09/2020-0,96%-4,32444,90444,90444,90444,904M1
09/09/20201,00%4,43449,22450,00449,22450,002M2
08/09/2020-2,13%-9,70444,79461,08444,60461,083M10
04/09/20200,81%3,67454,49450,00450,00454,494M58
03/09/2020-0,81%-3,69450,82449,08449,08451,16315K3
01/09/2020-1,98%-9,18454,51452,00450,00454,51172K3
28/08/2020-2,67%-12,71463,69474,81462,27474,81218K6
27/08/2020-0,74%-3,55476,40480,00476,40480,0019K3
26/08/20201,35%6,39479,95470,68470,68480,62273K4
25/08/2020-0,68%-3,26473,56474,93473,56474,9347K3
24/08/2020-0,45%-2,16476,82476,82476,82476,82477K1
21/08/20200,21%0,98478,98475,74475,74478,98239K4
20/08/20201,59%7,46478,00478,00478,00478,0014K1
19/08/20201,54%7,15470,54469,03469,03471,89305K3
18/08/2020-1,18%-5,51463,39465,48463,39465,48576K4
17/08/20203,78%17,10468,90468,56468,56468,9014K2
12/08/20202,01%8,90451,80452,08451,80452,0890K2
11/08/20201,70%7,39442,90442,90442,90442,901M1
07/08/2020-0,07%-0,30435,51435,51435,51435,514K1
06/08/20200,88%3,81435,81435,67434,08436,80209K4
04/08/2020-1,70%-7,46432,00431,99431,99432,00130K2
03/08/20207,56%30,88439,46439,10434,70440,001M4
29/07/2020-0,09%-0,37408,58408,58408,58408,5841K1
28/07/20200,13%0,55408,95408,95408,95408,9541K1
27/07/20202,00%8,00408,40408,48406,23408,48130K3
24/07/2020-0,96%-3,89400,40398,00397,50400,40283K3
23/07/20200,00%0,00404,29404,29404,29404,294K1
22/07/2020-5,03%-21,41404,29401,65400,00404,29904K3
20/07/20201,08%4,55425,70423,90423,90425,70179K2
16/07/20200,85%3,55421,15421,15421,15421,15337K1
13/07/20201,05%4,34417,60417,62417,60417,62129K3
09/07/2020-2,16%-9,12413,26409,75407,00413,26579K3
06/07/2020-0,97%-4,14422,38425,54422,38425,54531K2
02/07/20201,55%6,51426,52426,52426,52426,52171K1
01/07/20201,62%6,71420,01420,40420,01420,40715K2
29/06/20202,14%8,65413,30409,00409,00413,5287K3
24/06/2020-0,28%-1,14404,65404,64404,64404,65202K2
22/06/2020-0,39%-1,59405,79405,79405,79405,7981K1
19/06/20201,19%4,80407,38405,01404,90407,38175K7
17/06/20200,44%1,78402,58401,00401,00402,5885K2
16/06/20205,61%21,30400,80400,80400,80400,80160K1
15/06/2020-1,86%-7,19379,50379,50379,50379,50190K2
12/06/2020-4,51%-18,26386,69387,30383,42387,30860K4
10/06/20200,36%1,46404,95400,97400,97404,95362K2
09/06/2020-0,13%-0,51403,49402,00402,00405,84503K3
08/06/2020-1,81%-7,46404,00404,00404,00404,0065K2
05/06/2020--411,46410,00410,00411,46497K3


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito