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
23/06/2021	-1,68%	-0,80	46,95	47,75	46,85	47,75	122K	39
22/06/2021	-0,85%	-0,41	47,75	48,01	47,42	48,14	1M	105
21/06/2021	-1,29%	-0,63	48,16	48,57	48,02	48,57	294K	24
18/06/2021	0,39%	0,19	48,79	47,92	47,92	48,85	450K	18
17/06/2021	0,43%	0,21	48,60	48,31	47,80	48,63	379K	29
16/06/2021	1,64%	0,78	48,39	47,77	47,77	48,80	622K	134
15/06/2021	-0,81%	-0,39	47,61	48,00	47,60	48,04	641K	78
14/06/2021	-2,32%	-1,14	48,00	48,00	47,47	48,00	3M	42
11/06/2021	1,32%	0,64	49,14	48,41	48,20	49,14	2M	33
10/06/2021	3,74%	1,75	48,50	47,22	47,22	48,50	3M	55
09/06/2021	2,52%	1,15	46,75	46,10	46,10	47,20	970K	133

08/06/2021	-0,78%	-0,36	45,60	46,85	45,30	46,85	518K	53
07/06/2021	-1,90%	-0,89	45,96	47,26	45,90	47,26	652K	59
04/06/2021	-2,90%	-1,40	46,85	47,00	46,65	47,30	835K	51
02/06/2021	-0,14%	-0,07	48,25	48,80	47,90	48,80	2M	130
01/06/2021	-1,95%	-0,96	48,32	49,05	48,32	49,05	856K	58
31/05/2021	-0,85%	-0,42	49,28	49,70	47,99	50,50	23K	31
28/05/2021	-0,40%	-0,20	49,70	49,88	49,48	49,91	191K	39
27/05/2021	-2,82%	-1,45	49,90	51,35	49,90	51,35	605K	47
26/05/2021	-0,91%	-0,47	51,35	51,71	51,26	51,71	767K	222
25/05/2021	-1,95%	-1,03	51,82	52,11	51,69	52,11	568K	48
24/05/2021	-0,28%	-0,15	52,85	52,75	52,70	53,00	558K	10
21/05/2021	0,55%	0,29	53,00	53,00	52,78	53,00	9K	11
20/05/2021	0,00%	0,00	52,71	52,49	52,09	52,87	602K	27
19/05/2021	0,82%	0,43	52,71	51,90	51,80	52,71	434K	15
18/05/2021	-0,42%	-0,22	52,28	52,15	52,01	52,40	480K	20
17/05/2021	1,84%	0,95	52,50	52,80	51,93	52,88	238K	30
14/05/2021	-1,25%	-0,65	51,55	52,40	51,55	52,40	613K	21
13/05/2021	0,77%	0,40	52,20	51,75	51,75	52,42	54K	40
12/05/2021	2,43%	1,23	51,80	50,43	50,43	51,87	949K	35
11/05/2021	-1,42%	-0,73	50,57	51,30	50,45	51,49	52K	23
10/05/2021	-0,10%	-0,05	51,30	51,20	51,11	51,66	125K	29
07/05/2021	0,12%	0,06	51,35	51,08	50,79	51,55	333K	105
06/05/2021	-1,18%	-0,61	51,29	51,36	50,90	51,48	77K	34
05/05/2021	0,56%	0,29	51,90	51,23	51,23	52,10	118K	42
04/05/2021	0,23%	0,12	51,61	51,95	51,30	51,95	1M	60
03/05/2021	1,78%	0,90	51,49	51,95	50,46	51,95	401K	59
30/04/2021	2,83%	1,39	50,59	49,54	49,54	50,95	2M	60
29/04/2021	-4,91%	-2,54	49,20	51,50	48,93	51,50	2M	146
28/04/2021	-2,45%	-1,30	51,74	52,61	51,67	52,62	512K	224
27/04/2021	0,44%	0,23	53,04	52,64	52,50	53,09	133K	73
26/04/2021	-1,47%	-0,79	52,81	53,41	52,72	53,41	247K	42
23/04/2021	0,68%	0,36	53,60	53,24	52,90	53,70	353K	76
22/04/2021	-2,44%	-1,33	53,24	54,57	53,04	54,57	417K	357
20/04/2021	1,34%	0,72	54,57	53,93	53,93	54,75	805K	32
19/04/2021	-0,50%	-0,27	53,85	54,32	53,50	54,32	330K	30
16/04/2021	0,15%	0,08	54,12	54,50	53,82	54,92	987K	103
15/04/2021	-0,26%	-0,14	54,04	54,18	53,48	54,45	2M	146
14/04/2021	-0,79%	-0,43	54,18	55,00	54,10	55,00	1M	135
13/04/2021	0,18%	0,10	54,61	54,60	53,93	54,85	7M	280
12/04/2021	0,81%	0,44	54,51	54,07	53,74	54,75	208K	21
09/04/2021	2,95%	1,55	54,07	53,30	53,30	54,07	532K	46
08/04/2021	-2,09%	-1,12	52,52	53,15	52,49	53,43	291K	41
07/04/2021	0,92%	0,49	53,64	53,18	53,00	53,74	2M	138
06/04/2021	-2,67%	-1,46	53,15	54,61	53,15	54,61	336K	56
05/04/2021	-0,75%	-0,41	54,61	54,76	54,50	54,90	481K	26
01/04/2021	0,68%	0,37	55,02	54,29	54,29	55,08	2M	311
31/03/2021	-1,53%	-0,85	54,65	55,50	54,47	55,50	3M	61
30/03/2021	-1,60%	-0,90	55,50	55,74	55,40	55,98	320K	29
29/03/2021	1,71%	0,95	56,40	56,00	56,00	56,65	171K	26
26/03/2021	2,53%	1,37	55,45	54,10	54,01	55,50	3M	148
25/03/2021	0,80%	0,43	54,08	54,04	53,21	54,19	2M	296
24/03/2021	1,32%	0,70	53,65	53,00	52,60	53,66	957K	46
23/03/2021	-1,03%	-0,55	52,95	53,90	52,45	53,90	2M	172
22/03/2021	1,06%	0,56	53,50	53,55	52,96	53,70	186K	88
19/03/2021	-1,74%	-0,94	52,94	53,33	52,30	53,33	344K	58
18/03/2021	-0,09%	-0,05	53,88	55,16	52,60	55,16	737K	351
17/03/2021	-0,42%	-0,23	53,93	54,35	53,84	54,68	1M	60
16/03/2021	0,58%	0,31	54,16	53,50	53,29	54,16	411K	89
15/03/2021	3,56%	1,85	53,85	52,30	52,30	53,85	2M	42
12/03/2021	-0,57%	-0,30	52,00	52,40	52,00	52,40	1M	157
11/03/2021	-2,17%	-1,16	52,30	53,46	51,85	53,46	2M	38
10/03/2021	-1,00%	-0,54	53,46	54,00	53,20	54,04	985K	113
09/03/2021	-0,46%	-0,25	54,00	54,40	53,60	55,05	1M	94
08/03/2021	3,93%	2,05	54,25	53,00	52,70	54,49	761K	60
05/03/2021	1,95%	1,00	52,20	51,50	51,34	52,20	292K	26
04/03/2021	-0,97%	-0,50	51,20	52,27	50,64	52,27	518K	51
03/03/2021	-0,39%	-0,20	51,70	51,91	51,70	52,95	400K	54
02/03/2021	1,76%	0,90	51,90	51,49	51,27	52,34	458K	799
01/03/2021	-0,16%	-0,08	51,00	51,55	51,00	51,55	368K	30
26/02/2021	-0,80%	-0,41	51,08	51,40	50,88	51,60	3M	83
25/02/2021	-6,19%	-3,40	51,49	52,00	50,50	52,00	351K	71
24/02/2021	7,63%	3,89	54,89	50,89	50,50	54,89	325K	31
23/02/2021	-0,39%	-0,20	51,00	50,58	50,50	51,81	459K	64
22/02/2021	1,89%	0,95	51,20	50,25	50,25	51,79	1M	38
19/02/2021	-2,05%	-1,05	50,25	50,95	50,25	50,95	369K	62
18/02/2021	0,29%	0,15	51,30	51,14	51,00	51,85	336K	45
17/02/2021	1,59%	0,80	51,15	50,65	50,65	51,55	409K	40
12/02/2021	-0,59%	-0,30	50,35	50,65	50,05	50,65	376K	45
11/02/2021	0,80%	0,40	50,65	50,25	50,15	50,65	576K	19
10/02/2021	-2,43%	-1,25	50,25	51,00	50,06	51,15	231K	37
09/02/2021	2,18%	1,10	51,50	50,38	50,10	51,50	39K	31
08/02/2021	-0,88%	-0,45	50,40	52,57	50,00	52,57	423K	46
05/02/2021	-1,26%	-0,65	50,85	51,55	50,40	51,85	625K	1.812
04/02/2021	-1,13%	-0,59	51,50	52,52	51,15	52,52	253K	260
03/02/2021	-0,89%	-0,47	52,09	52,64	51,80	52,64	344K	19
02/02/2021	-1,24%	-0,66	52,56	53,05	52,31	53,35	34K	12
01/02/2021	0,13%	0,07	53,22	53,00	52,86	53,75	274K	17
29/01/2021	0,47%	0,25	53,15	52,90	52,70	53,94	9K	31
28/01/2021	1,73%	0,90	52,90	52,00	52,00	53,40	19K	12
27/01/2021	-3,17%	-1,70	52,00	57,00	52,00	57,00	529K	40
26/01/2021	-3,42%	-1,90	53,70	55,70	53,55	55,70	210K	34
22/01/2021	1,55%	0,85	55,60	54,80	54,75	55,60	26K	16
21/01/2021	0,02%	0,01	54,75	54,85	54,04	54,96	190K	14
20/01/2021	-1,72%	-0,96	54,74	55,70	54,63	55,70	213K	18
19/01/2021	-0,70%	-0,39	55,70	56,09	54,99	56,09	108K	23
18/01/2021	1,25%	0,69	56,09	55,83	55,63	56,09	22K	14
15/01/2021	3,55%	1,90	55,40	54,53	53,88	55,80	3M	52
14/01/2021	-2,34%	-1,28	53,50	54,78	53,50	54,78	2M	30
13/01/2021	-1,28%	-0,71	54,78	55,49	54,62	55,52	216K	23
12/01/2021	-5,15%	-3,01	55,49	58,79	55,40	58,79	91K	54
11/01/2021	4,06%	2,28	58,50	57,13	56,89	58,50	89K	25
08/01/2021	-1,37%	-0,78	56,22	57,01	55,63	57,01	41K	29
07/01/2021	4,66%	2,54	57,00	55,00	54,75	57,00	246K	33
06/01/2021	2,08%	1,11	54,46	53,40	52,79	55,04	70K	24
05/01/2021	0,00%	0,00	53,35	53,35	53,18	54,15	18K	16
04/01/2021	1,33%	0,70	53,35	52,65	52,23	53,35	248K	154
30/12/2020	-0,92%	-0,49	52,65	53,14	52,35	53,15	19M	13
29/12/2020	0,45%	0,24	53,14	52,90	52,39	53,14	62K	15
28/12/2020	1,34%	0,70	52,90	51,96	51,96	53,46	148K	592
23/12/2020	1,71%	0,88	52,20	51,89	51,35	52,38	86K	21
22/12/2020	1,12%	0,57	51,32	50,74	50,59	51,48	25K	10
21/12/2020	1,40%	0,70	50,75	51,68	50,45	51,68	139K	28
18/12/2020	-1,26%	-0,64	50,05	50,50	50,05	51,04	174K	21
17/12/2020	-0,61%	-0,31	50,69	51,00	50,55	51,00	28K	16
16/12/2020	-0,49%	-0,25	51,00	51,54	51,00	51,54	351K	26
15/12/2020	-0,68%	-0,35	51,25	51,60	51,20	51,60	24K	27
14/12/2020	-2,27%	-1,20	51,60	51,70	51,50	52,60	100K	25
11/12/2020	1,54%	0,80	52,80	52,45	52,35	53,15	8K	13
10/12/2020	-3,83%	-2,07	52,00	53,59	52,00	53,59	61K	28
09/12/2020	1,44%	0,77	54,07	54,04	52,83	54,07	30K	16
08/12/2020	0,76%	0,40	53,30	52,50	52,49	53,67	137K	23
07/12/2020	0,78%	0,41	52,90	52,27	52,27	52,90	53K	18
04/12/2020	-	-	52,49	52,55	52,28	52,83	36K	14

Date,Open,High,Low,Close,Volume
23-Jun-21,47.75,47.75,46.85,46.95,122130
22-Jun-21,48.01,48.14,47.42,47.75,1059294
21-Jun-21,48.57,48.57,48.02,48.16,293699
18-Jun-21,47.92,48.85,47.92,48.79,450054
17-Jun-21,48.31,48.63,47.80,48.60,378694
16-Jun-21,47.77,48.80,47.77,48.39,622254
15-Jun-21,48.00,48.04,47.60,47.61,641327
14-Jun-21,48.00,48.00,47.47,48.00,2995091
11-Jun-21,48.41,49.14,48.20,49.14,2032839
10-Jun-21,47.22,48.50,47.22,48.50,2964373
09-Jun-21,46.10,47.20,46.10,46.75,969685
08-Jun-21,46.85,46.85,45.30,45.60,518307
07-Jun-21,47.26,47.26,45.90,45.96,651928
04-Jun-21,47.00,47.30,46.65,46.85,834657
02-Jun-21,48.80,48.80,47.90,48.25,1837711
01-Jun-21,49.05,49.05,48.32,48.32,855764
31-May-21,49.70,50.50,47.99,49.28,23009
28-May-21,49.88,49.91,49.48,49.70,191416
27-May-21,51.35,51.35,49.90,49.90,605262
26-May-21,51.71,51.71,51.26,51.35,766984
25-May-21,52.11,52.11,51.69,51.82,567632
24-May-21,52.75,53.00,52.70,52.85,557670
21-May-21,53.00,53.00,52.78,53.00,9150
20-May-21,52.49,52.87,52.09,52.71,601727
19-May-21,51.90,52.71,51.80,52.71,434235
18-May-21,52.15,52.40,52.01,52.28,479682
17-May-21,52.80,52.88,51.93,52.50,237835
14-May-21,52.40,52.40,51.55,51.55,613042
13-May-21,51.75,52.42,51.75,52.20,53727
12-May-21,50.43,51.87,50.43,51.80,949297
11-May-21,51.30,51.49,50.45,50.57,52182
10-May-21,51.20,51.66,51.11,51.30,125317
07-May-21,51.08,51.55,50.79,51.35,333242
06-May-21,51.36,51.48,50.90,51.29,77013
05-May-21,51.23,52.10,51.23,51.90,118184
04-May-21,51.95,51.95,51.30,51.61,1404107
03-May-21,51.95,51.95,50.46,51.49,401078
30-Apr-21,49.54,50.95,49.54,50.59,1722320
29-Apr-21,51.50,51.50,48.93,49.20,1769766
28-Apr-21,52.61,52.62,51.67,51.74,511869
27-Apr-21,52.64,53.09,52.50,53.04,133146
26-Apr-21,53.41,53.41,52.72,52.81,246691
23-Apr-21,53.24,53.70,52.90,53.60,353309
22-Apr-21,54.57,54.57,53.04,53.24,417487
20-Apr-21,53.93,54.75,53.93,54.57,805434
19-Apr-21,54.32,54.32,53.50,53.85,329974
16-Apr-21,54.50,54.92,53.82,54.12,987247
15-Apr-21,54.18,54.45,53.48,54.04,1618216
14-Apr-21,55.00,55.00,54.10,54.18,1384692
13-Apr-21,54.60,54.85,53.93,54.61,7046075
12-Apr-21,54.07,54.75,53.74,54.51,207546
09-Apr-21,53.30,54.07,53.30,54.07,531673
08-Apr-21,53.15,53.43,52.49,52.52,291002
07-Apr-21,53.18,53.74,53.00,53.64,1631271
06-Apr-21,54.61,54.61,53.15,53.15,336436
05-Apr-21,54.76,54.90,54.50,54.61,480775
01-Apr-21,54.29,55.08,54.29,55.02,1535902
31-Mar-21,55.50,55.50,54.47,54.65,2892800
30-Mar-21,55.74,55.98,55.40,55.50,320019
29-Mar-21,56.00,56.65,56.00,56.40,170969
26-Mar-21,54.10,55.50,54.01,55.45,2897463
25-Mar-21,54.04,54.19,53.21,54.08,2013819
24-Mar-21,53.00,53.66,52.60,53.65,956534
23-Mar-21,53.90,53.90,52.45,52.95,2171146
22-Mar-21,53.55,53.70,52.96,53.50,185691
19-Mar-21,53.33,53.33,52.30,52.94,344407
18-Mar-21,55.16,55.16,52.60,53.88,737451
17-Mar-21,54.35,54.68,53.84,53.93,1032658
16-Mar-21,53.50,54.16,53.29,54.16,411159
15-Mar-21,52.30,53.85,52.30,53.85,1686223
12-Mar-21,52.40,52.40,52.00,52.00,1447171
11-Mar-21,53.46,53.46,51.85,52.30,1580855
10-Mar-21,54.00,54.04,53.20,53.46,984590
09-Mar-21,54.40,55.05,53.60,54.00,1048295
08-Mar-21,53.00,54.49,52.70,54.25,760713
05-Mar-21,51.50,52.20,51.34,52.20,292305
04-Mar-21,52.27,52.27,50.64,51.20,518046
03-Mar-21,51.91,52.95,51.70,51.70,400443
02-Mar-21,51.49,52.34,51.27,51.90,457524
01-Mar-21,51.55,51.55,51.00,51.00,368306
26-Feb-21,51.40,51.60,50.88,51.08,2944899
25-Feb-21,52.00,52.00,50.50,51.49,350706
24-Feb-21,50.89,54.89,50.50,54.89,324612
23-Feb-21,50.58,51.81,50.50,51.00,458834
22-Feb-21,50.25,51.79,50.25,51.20,1115942
19-Feb-21,50.95,50.95,50.25,50.25,368718
18-Feb-21,51.14,51.85,51.00,51.30,336467
17-Feb-21,50.65,51.55,50.65,51.15,408973
12-Feb-21,50.65,50.65,50.05,50.35,375956
11-Feb-21,50.25,50.65,50.15,50.65,575681
10-Feb-21,51.00,51.15,50.06,50.25,230521
09-Feb-21,50.38,51.50,50.10,51.50,38623
08-Feb-21,52.57,52.57,50.00,50.40,422855
05-Feb-21,51.55,51.85,50.40,50.85,624593
04-Feb-21,52.52,52.52,51.15,51.50,253361
03-Feb-21,52.64,52.64,51.80,52.09,343758
02-Feb-21,53.05,53.35,52.31,52.56,34111
01-Feb-21,53.00,53.75,52.86,53.22,274104
29-Jan-21,52.90,53.94,52.70,53.15,8815
28-Jan-21,52.00,53.40,52.00,52.90,18755
27-Jan-21,57.00,57.00,52.00,52.00,529079
26-Jan-21,55.70,55.70,53.55,53.70,209872
22-Jan-21,54.80,55.60,54.75,55.60,25909
21-Jan-21,54.85,54.96,54.04,54.75,190315
20-Jan-21,55.70,55.70,54.63,54.74,213256
19-Jan-21,56.09,56.09,54.99,55.70,107606
18-Jan-21,55.83,56.09,55.63,56.09,22067
15-Jan-21,54.53,55.80,53.88,55.40,2815235
14-Jan-21,54.78,54.78,53.50,53.50,1520578
13-Jan-21,55.49,55.52,54.62,54.78,216179
12-Jan-21,58.79,58.79,55.40,55.49,90511
11-Jan-21,57.13,58.50,56.89,58.50,89115
08-Jan-21,57.01,57.01,55.63,56.22,41431
07-Jan-21,55.00,57.00,54.75,57.00,245571
06-Jan-21,53.40,55.04,52.79,54.46,70330
05-Jan-21,53.35,54.15,53.18,53.35,18422
04-Jan-21,52.65,53.35,52.23,53.35,247785
30-Dec-20,53.14,53.15,52.35,52.65,18877471
29-Dec-20,52.90,53.14,52.39,53.14,62009
28-Dec-20,51.96,53.46,51.96,52.90,148038
23-Dec-20,51.89,52.38,51.35,52.20,85627
22-Dec-20,50.74,51.48,50.59,51.32,24808
21-Dec-20,51.68,51.68,50.45,50.75,138622
18-Dec-20,50.50,51.04,50.05,50.05,173683
17-Dec-20,51.00,51.00,50.55,50.69,28374
16-Dec-20,51.54,51.54,51.00,51.00,350845
15-Dec-20,51.60,51.60,51.20,51.25,23803
14-Dec-20,51.70,52.60,51.50,51.60,100427
11-Dec-20,52.45,53.15,52.35,52.80,7992
10-Dec-20,53.59,53.59,52.00,52.00,61027
09-Dec-20,54.04,54.07,52.83,54.07,29593
08-Dec-20,52.50,53.67,52.49,53.30,137151
07-Dec-20,52.27,52.90,52.27,52.90,53189
04-Dec-20,52.55,52.83,52.28,52.49,35788

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRCK34

cotações, gráficos e mais...