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
09/07/2020	-2,16%	-9,12	413,26	409,75	407,00	413,26	579K	3
06/07/2020	-0,97%	-4,14	422,38	425,54	422,38	425,54	531K	2
02/07/2020	1,55%	6,51	426,52	426,52	426,52	426,52	171K	1
01/07/2020	1,62%	6,71	420,01	420,40	420,01	420,40	715K	2
29/06/2020	2,14%	8,65	413,30	409,00	409,00	413,52	87K	3
24/06/2020	-0,28%	-1,14	404,65	404,64	404,64	404,65	202K	2
22/06/2020	-0,39%	-1,59	405,79	405,79	405,79	405,79	81K	1
19/06/2020	1,19%	4,80	407,38	405,01	404,90	407,38	175K	7
17/06/2020	0,44%	1,78	402,58	401,00	401,00	402,58	85K	2
16/06/2020	5,61%	21,30	400,80	400,80	400,80	400,80	160K	1
15/06/2020	-1,86%	-7,19	379,50	379,50	379,50	379,50	190K	2

12/06/2020	-4,51%	-18,26	386,69	387,30	383,42	387,30	860K	4
10/06/2020	0,36%	1,46	404,95	400,97	400,97	404,95	362K	2
09/06/2020	-0,13%	-0,51	403,49	402,00	402,00	405,84	503K	3
08/06/2020	-1,81%	-7,46	404,00	404,00	404,00	404,00	65K	2
05/06/2020	-1,52%	-6,36	411,46	410,00	410,00	411,46	497K	3
04/06/2020	0,30%	1,27	417,82	418,30	417,64	418,30	263K	5
03/06/2020	-0,96%	-4,05	416,55	416,55	416,55	416,55	50K	1
02/06/2020	-1,88%	-8,07	420,60	420,60	420,60	420,60	883K	1
01/06/2020	0,49%	2,07	428,67	427,60	427,60	428,71	266K	4
29/05/2020	4,29%	17,53	426,60	428,70	426,60	428,70	90K	2
27/05/2020	-4,59%	-19,66	409,07	409,07	409,07	409,07	82K	2
21/05/2020	-2,16%	-9,46	428,73	428,73	428,73	428,73	129K	1
20/05/2020	-1,75%	-7,81	438,19	438,19	438,19	438,19	438K	1
19/05/2020	-2,96%	-13,60	446,00	447,74	446,00	447,74	536K	2
18/05/2020	-1,37%	-6,37	459,60	459,60	459,60	459,60	18K	1
15/05/2020	1,76%	8,06	465,97	465,97	465,97	465,97	5K	1
13/05/2020	0,44%	2,02	457,91	457,91	457,91	457,91	137K	1
11/05/2020	3,24%	14,29	455,89	455,89	455,89	455,89	5K	1
08/05/2020	-0,83%	-3,68	441,60	441,60	441,60	441,60	75K	1
07/05/2020	0,35%	1,54	445,28	446,60	445,28	446,60	366K	4
06/05/2020	4,41%	18,74	443,74	443,74	443,74	443,74	67K	1
04/05/2020	-2,31%	-10,04	425,00	425,00	425,00	425,00	850K	15
30/04/2020	-0,13%	-0,56	435,04	434,10	432,00	437,10	1M	10
29/04/2020	-3,41%	-15,37	435,60	450,50	435,00	450,50	566K	14
28/04/2020	-6,38%	-30,72	450,97	453,90	449,00	453,90	492K	6
27/04/2020	3,37%	15,69	481,69	461,00	461,00	481,69	149K	2
24/04/2020	4,81%	21,40	466,00	466,00	466,00	466,00	93K	2
23/04/2020	2,73%	11,82	444,60	444,60	444,60	444,60	133K	1
22/04/2020	-2,67%	-11,85	432,78	431,67	431,67	432,78	777K	2
20/04/2020	6,41%	26,79	444,63	444,63	444,63	444,63	4K	1
07/04/2020	3,94%	15,84	417,84	417,84	417,84	417,84	167K	1
03/04/2020	1,00%	3,98	402,00	404,00	399,50	404,00	904K	5
02/04/2020	2,94%	11,38	398,02	393,43	393,43	398,02	277K	2
01/04/2020	-3,43%	-13,73	386,64	386,64	386,64	386,64	23K	2
30/03/2020	8,70%	32,05	400,37	400,37	400,37	400,37	280K	1
27/03/2020	1,75%	6,34	368,32	368,32	368,32	368,32	1M	1
26/03/2020	5,38%	18,47	361,98	359,75	359,75	361,98	360K	2
25/03/2020	-1,97%	-6,92	343,51	343,51	343,51	343,51	69K	1
24/03/2020	4,04%	13,60	350,43	345,65	345,65	350,43	486K	2
23/03/2020	-5,58%	-19,92	336,83	336,83	336,83	336,83	135K	1
20/03/2020	-1,86%	-6,75	356,75	359,70	356,75	360,00	933K	4
19/03/2020	-1,52%	-5,61	363,50	363,50	363,50	363,50	182K	1
18/03/2020	0,07%	0,26	369,11	369,11	369,11	369,11	37K	1
17/03/2020	6,16%	21,40	368,85	368,85	368,85	368,85	111K	1
13/03/2020	-3,41%	-12,28	347,45	347,45	347,45	347,45	313K	1
12/03/2020	-3,45%	-12,87	359,73	359,73	359,73	359,73	108K	1
11/03/2020	0,30%	1,10	372,60	372,60	372,60	372,60	75K	1
10/03/2020	-0,62%	-2,33	371,50	369,82	369,82	371,50	2M	2
09/03/2020	0,16%	0,60	373,83	373,83	373,83	373,83	112K	1
06/03/2020	-1,27%	-4,79	373,23	373,23	373,23	373,23	149K	1
05/03/2020	4,37%	15,82	378,02	377,60	377,60	378,02	529K	2
03/03/2020	-0,11%	-0,40	362,20	365,88	362,20	365,88	80K	2
02/03/2020	2,04%	7,24	362,60	360,95	360,95	362,60	365K	2
27/02/2020	0,12%	0,41	355,36	355,91	355,36	355,91	213K	2
26/02/2020	-1,71%	-6,17	354,95	354,95	354,95	354,95	106K	1
21/02/2020	-0,15%	-0,55	361,12	361,20	361,12	361,20	217K	2
20/02/2020	0,65%	2,33	361,67	361,67	361,67	361,67	145K	1
19/02/2020	0,23%	0,84	359,34	359,34	359,34	359,34	108K	1
18/02/2020	0,15%	0,55	358,50	358,50	358,50	358,50	574K	1
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	-	-	332,69	332,69	332,69	332,69	665K	1

Date,Open,High,Low,Close,Volume
09-Jul-20,409.75,413.26,407.00,413.26,579124
06-Jul-20,425.54,425.54,422.38,422.38,531451
02-Jul-20,426.52,426.52,426.52,426.52,170608
01-Jul-20,420.40,420.40,420.01,420.01,714602
29-Jun-20,409.00,413.52,409.00,413.30,86772
24-Jun-20,404.64,404.65,404.64,404.65,202323
22-Jun-20,405.79,405.79,405.79,405.79,81158
19-Jun-20,405.01,407.38,404.90,407.38,174859
17-Jun-20,401.00,402.58,401.00,402.58,84526
16-Jun-20,400.80,400.80,400.80,400.80,160320
15-Jun-20,379.50,379.50,379.50,379.50,189750
12-Jun-20,387.30,387.30,383.42,386.69,859825
10-Jun-20,400.97,404.95,400.97,404.95,361669
09-Jun-20,402.00,405.84,402.00,403.49,502853
08-Jun-20,404.00,404.00,404.00,404.00,64640
05-Jun-20,410.00,411.46,410.00,411.46,496907
04-Jun-20,418.30,418.30,417.64,417.82,263289
03-Jun-20,416.55,416.55,416.55,416.55,49986
02-Jun-20,420.60,420.60,420.60,420.60,883260
01-Jun-20,427.60,428.71,427.60,428.67,265663
29-May-20,428.70,428.70,426.60,426.60,89607
27-May-20,409.07,409.07,409.07,409.07,81814
21-May-20,428.73,428.73,428.73,428.73,128619
20-May-20,438.19,438.19,438.19,438.19,438190
19-May-20,447.74,447.74,446.00,446.00,536244
18-May-20,459.60,459.60,459.60,459.60,18384
15-May-20,465.97,465.97,465.97,465.97,4659
13-May-20,457.91,457.91,457.91,457.91,137373
11-May-20,455.89,455.89,455.89,455.89,4558
08-May-20,441.60,441.60,441.60,441.60,75072
07-May-20,446.60,446.60,445.28,445.28,365504
06-May-20,443.74,443.74,443.74,443.74,66561
04-May-20,425.00,425.00,425.00,425.00,850000
30-Apr-20,434.10,437.10,432.00,435.04,1026308
29-Apr-20,450.50,450.50,435.00,435.60,566269
28-Apr-20,453.90,453.90,449.00,450.97,492036
27-Apr-20,461.00,481.69,461.00,481.69,149117
24-Apr-20,466.00,466.00,466.00,466.00,93200
23-Apr-20,444.60,444.60,444.60,444.60,133380
22-Apr-20,431.67,432.78,431.67,432.78,777339
20-Apr-20,444.63,444.63,444.63,444.63,4446
07-Apr-20,417.84,417.84,417.84,417.84,167136
03-Apr-20,404.00,404.00,399.50,402.00,903530
02-Apr-20,393.43,398.02,393.43,398.02,276778
01-Apr-20,386.64,386.64,386.64,386.64,23198
30-Mar-20,400.37,400.37,400.37,400.37,280259
27-Mar-20,368.32,368.32,368.32,368.32,1104960
26-Mar-20,359.75,361.98,359.75,361.98,360196
25-Mar-20,343.51,343.51,343.51,343.51,68702
24-Mar-20,345.65,350.43,345.65,350.43,486300
23-Mar-20,336.83,336.83,336.83,336.83,134732
20-Mar-20,359.70,360.00,356.75,356.75,932620
19-Mar-20,363.50,363.50,363.50,363.50,181750
18-Mar-20,369.11,369.11,369.11,369.11,36911
17-Mar-20,368.85,368.85,368.85,368.85,110655
13-Mar-20,347.45,347.45,347.45,347.45,312705
12-Mar-20,359.73,359.73,359.73,359.73,107919
11-Mar-20,372.60,372.60,372.60,372.60,74520
10-Mar-20,369.82,371.50,369.82,371.50,1633928
09-Mar-20,373.83,373.83,373.83,373.83,112149
06-Mar-20,373.23,373.23,373.23,373.23,149292
05-Mar-20,377.60,378.02,377.60,378.02,528850
03-Mar-20,365.88,365.88,362.20,362.20,80420
02-Mar-20,360.95,362.60,360.95,362.60,364576
27-Feb-20,355.91,355.91,355.36,355.36,213436
26-Feb-20,354.95,354.95,354.95,354.95,106485
21-Feb-20,361.20,361.20,361.12,361.12,216688
20-Feb-20,361.67,361.67,361.67,361.67,144668
19-Feb-20,359.34,359.34,359.34,359.34,107802
18-Feb-20,358.50,358.50,358.50,358.50,573600
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...