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
21/01/2022	-1,15%	-0,63	54,33	54,96	54,00	54,98	651K	23
20/01/2022	-1,01%	-0,56	54,96	54,64	54,35	55,19	1M	29
19/01/2022	-1,80%	-1,02	55,52	56,54	55,02	56,54	151K	25
18/01/2022	1,53%	0,85	56,54	56,00	56,00	57,19	7M	101
17/01/2022	-0,36%	-0,20	55,69	55,52	55,52	56,53	6K	9
14/01/2022	-0,62%	-0,35	55,89	56,17	55,89	56,35	46K	16
13/01/2022	0,36%	0,20	56,24	56,04	55,60	56,24	138K	14
12/01/2022	-1,27%	-0,72	56,04	56,76	55,95	56,90	184K	47
11/01/2022	-2,57%	-1,50	56,76	55,18	55,18	58,15	365K	39
10/01/2022	3,10%	1,75	58,26	56,30	56,29	58,38	2M	777
07/01/2022	0,84%	0,47	56,51	56,01	55,85	56,73	343K	48

06/01/2022	-0,81%	-0,46	56,04	56,48	55,63	56,66	750K	54
05/01/2022	3,10%	1,70	56,50	54,84	54,52	56,70	1M	61
04/01/2022	0,55%	0,30	54,80	54,50	53,83	54,80	439K	46
03/01/2022	1,34%	0,72	54,50	53,23	53,20	54,50	210K	24
30/12/2021	-1,63%	-0,89	53,78	53,99	53,61	53,99	12K	23
29/12/2021	1,07%	0,58	54,67	54,10	54,10	54,97	633K	35
28/12/2021	0,35%	0,19	54,09	54,43	53,78	54,43	140K	547
27/12/2021	0,37%	0,20	53,90	53,92	53,40	53,92	47K	27
23/12/2021	-0,24%	-0,13	53,70	53,25	53,25	54,57	1M	43
22/12/2021	-0,61%	-0,33	53,83	55,49	53,76	55,49	392K	27
21/12/2021	-1,17%	-0,64	54,16	55,00	53,85	55,00	965K	43
20/12/2021	1,46%	0,79	54,80	54,00	53,50	54,84	224K	39
17/12/2021	-0,07%	-0,04	54,01	54,57	54,00	54,93	218K	30
16/12/2021	0,76%	0,41	54,05	53,40	53,40	54,50	450K	47
15/12/2021	2,46%	1,29	53,64	56,14	52,53	56,14	169K	40
14/12/2021	-0,66%	-0,35	52,35	51,40	51,00	52,75	431K	23
13/12/2021	3,68%	1,87	52,70	50,83	50,65	52,70	300K	95
10/12/2021	0,14%	0,07	50,83	50,76	50,60	51,11	129K	16
09/12/2021	0,51%	0,26	50,76	51,28	50,70	51,28	21K	24
08/12/2021	-0,79%	-0,40	50,50	50,89	49,99	50,89	113K	18
07/12/2021	-2,32%	-1,21	50,90	51,50	50,48	51,50	3M	58
06/12/2021	0,60%	0,31	52,11	51,80	51,80	52,50	136K	24
03/12/2021	-0,67%	-0,35	51,80	52,13	51,40	52,13	194K	25
02/12/2021	-1,81%	-0,96	52,15	53,11	52,00	53,11	355K	23
01/12/2021	1,43%	0,75	53,11	53,18	52,75	54,08	4M	80
30/11/2021	-0,08%	-0,04	52,36	52,30	51,66	52,69	398K	34
29/11/2021	-6,43%	-3,60	52,40	54,20	51,91	54,20	1M	90
26/11/2021	-4,27%	-2,50	56,00	58,49	54,54	58,49	16M	203
25/11/2021	1,46%	0,84	58,50	57,50	56,57	58,50	33K	23
24/11/2021	-0,57%	-0,33	57,66	58,95	57,33	58,95	328K	32
23/11/2021	1,51%	0,86	57,99	57,24	57,24	59,00	1M	43
22/11/2021	0,85%	0,48	57,13	56,65	56,26	57,28	164K	34
19/11/2021	-1,77%	-1,02	56,65	57,67	56,39	57,67	436K	35
18/11/2021	0,93%	0,53	57,67	57,14	57,08	57,72	818K	45
17/11/2021	-1,60%	-0,93	57,14	57,40	57,14	58,07	194K	27
16/11/2021	1,24%	0,71	58,07	56,36	56,36	58,26	1M	34
12/11/2021	0,93%	0,53	57,36	56,54	56,32	57,42	323K	25
11/11/2021	-1,66%	-0,96	56,83	56,83	56,50	56,97	149K	19
10/11/2021	1,92%	1,09	57,79	56,70	56,25	57,80	959K	51
09/11/2021	-1,05%	-0,60	56,70	57,31	56,32	57,53	351K	54
08/11/2021	1,72%	0,97	57,30	56,33	55,67	60,53	412K	135
05/11/2021	-11,32%	-7,19	56,33	57,58	56,31	57,80	4M	260
04/11/2021	2,58%	1,60	63,52	63,65	62,44	64,00	4M	120
03/11/2021	-0,51%	-0,32	61,92	63,15	61,85	63,18	187K	39
01/11/2021	0,61%	0,38	62,24	61,12	61,12	62,56	1M	76
29/10/2021	1,91%	1,16	61,86	60,84	60,65	62,33	616K	49
28/10/2021	7,38%	4,17	60,70	56,00	56,00	60,80	2M	89
27/10/2021	-1,21%	-0,69	56,53	57,60	56,30	57,60	56K	25
26/10/2021	1,06%	0,60	57,22	57,19	56,86	57,45	123K	37
25/10/2021	-0,70%	-0,40	56,62	56,90	56,47	56,97	70K	24
22/10/2021	-0,40%	-0,23	57,02	57,60	57,02	58,28	279K	48
21/10/2021	2,23%	1,25	57,25	56,97	56,60	57,39	305K	62
20/10/2021	-1,75%	-1,00	56,00	57,00	55,03	57,00	665K	35
19/10/2021	6,88%	3,67	57,00	54,40	54,40	57,00	740K	46
18/10/2021	0,04%	0,02	53,33	53,73	53,05	54,36	285K	57
15/10/2021	-1,15%	-0,62	53,31	53,90	53,21	53,99	405K	31
14/10/2021	-0,85%	-0,46	53,93	55,30	53,78	55,30	2M	59
13/10/2021	-1,65%	-0,91	54,39	55,30	54,31	55,35	93K	61
11/10/2021	-0,36%	-0,20	55,30	55,52	55,26	56,15	4M	111
08/10/2021	-1,60%	-0,90	55,50	56,40	55,50	56,40	164K	57
07/10/2021	2,47%	1,36	56,40	55,76	55,76	56,90	770K	82
06/10/2021	-2,10%	-1,18	55,04	56,22	55,00	56,22	562K	83
05/10/2021	-0,32%	-0,18	56,22	56,59	55,69	57,00	1M	123
04/10/2021	2,81%	1,54	56,40	57,20	56,10	57,28	4M	340
01/10/2021	6,84%	3,51	54,86	55,00	54,40	56,70	2M	290
30/09/2021	0,49%	0,25	51,35	51,15	51,14	52,00	239K	25
29/09/2021	2,36%	1,18	51,10	49,92	49,92	51,28	374K	19
28/09/2021	0,91%	0,45	49,92	49,47	49,47	49,97	209K	8
27/09/2021	0,28%	0,14	49,47	49,33	49,31	49,52	174K	10
24/09/2021	1,80%	0,87	49,33	49,12	49,12	49,99	121K	168
23/09/2021	1,49%	0,71	48,46	48,14	48,14	48,70	74K	7
22/09/2021	0,40%	0,19	47,75	47,68	47,42	47,75	26K	7
21/09/2021	-0,67%	-0,32	47,56	47,97	47,45	48,14	1M	32
20/09/2021	1,87%	0,88	47,88	47,55	47,55	48,29	427K	19
17/09/2021	-1,36%	-0,65	47,00	47,86	47,00	47,86	485K	13
16/09/2021	0,00%	0,00	47,65	47,48	47,15	48,00	1M	45
15/09/2021	0,21%	0,10	47,65	48,00	47,39	48,01	101K	29
14/09/2021	-1,59%	-0,77	47,55	47,46	47,40	47,85	50K	17
13/09/2021	-0,23%	-0,11	48,32	48,90	48,05	48,90	995K	31
10/09/2021	0,37%	0,18	48,43	48,25	47,70	49,15	528K	41
09/09/2021	-3,62%	-1,81	48,25	49,90	48,17	49,90	1M	153
08/09/2021	0,20%	0,10	50,06	49,92	49,17	50,21	909K	40
06/09/2021	-0,08%	-0,04	49,96	50,20	49,92	50,26	282K	9
03/09/2021	0,52%	0,26	50,00	49,74	49,60	50,20	23M	22
02/09/2021	0,97%	0,48	49,74	49,79	49,43	49,90	244K	16
01/09/2021	-0,16%	-0,08	49,26	49,34	49,00	49,34	23K	12
31/08/2021	-0,66%	-0,33	49,34	49,62	49,01	49,62	120K	17
30/08/2021	0,08%	0,04	49,67	49,75	49,52	49,81	105K	149
27/08/2021	-1,49%	-0,75	49,63	50,00	49,42	50,00	330K	19
26/08/2021	0,18%	0,09	50,38	50,40	50,29	50,63	191K	10
25/08/2021	-1,70%	-0,87	50,29	51,00	50,23	51,00	220K	23
24/08/2021	-3,29%	-1,74	51,16	51,88	51,14	51,88	381K	29
23/08/2021	-0,25%	-0,13	52,90	53,03	52,75	53,35	3M	68
20/08/2021	-0,23%	-0,12	53,03	53,45	53,02	53,90	957K	29
19/08/2021	1,63%	0,85	53,15	52,41	52,41	53,65	203K	47
18/08/2021	0,79%	0,41	52,30	51,95	51,95	52,74	292K	51
17/08/2021	1,03%	0,53	51,89	51,80	51,54	52,00	387K	29
16/08/2021	1,70%	0,86	51,36	50,50	50,50	51,36	288K	24
13/08/2021	1,36%	0,68	50,50	50,40	50,05	50,50	22K	84
12/08/2021	1,34%	0,66	49,82	49,40	49,35	49,85	127K	6
11/08/2021	0,78%	0,38	49,16	49,20	49,15	49,25	20K	6
10/08/2021	-0,47%	-0,23	48,78	49,54	48,70	49,54	325K	10
09/08/2021	-0,24%	-0,12	49,01	49,90	49,01	49,90	59K	11
06/08/2021	0,08%	0,04	49,13	49,43	49,11	49,43	7K	7
05/08/2021	0,08%	0,04	49,09	48,71	48,14	49,35	192K	15
04/08/2021	-1,05%	-0,52	49,05	49,70	49,05	49,70	278K	9
03/08/2021	0,45%	0,22	49,57	50,21	49,57	50,23	219K	10
02/08/2021	-1,40%	-0,70	49,35	49,20	49,00	49,45	175K	14
30/07/2021	2,50%	1,22	50,05	49,16	49,16	50,12	210K	11
29/07/2021	-2,73%	-1,37	48,83	49,00	48,66	49,17	218K	20
28/07/2021	-0,10%	-0,05	50,20	50,10	50,10	50,65	573K	23
27/07/2021	0,40%	0,20	50,25	50,15	49,80	50,43	222K	17
26/07/2021	-0,64%	-0,32	50,05	50,50	49,85	50,50	155K	27
23/07/2021	1,35%	0,67	50,37	49,70	49,70	50,44	122K	19
22/07/2021	0,32%	0,16	49,70	49,85	49,65	50,00	11K	11
21/07/2021	-0,30%	-0,15	49,54	49,83	49,54	50,25	297K	17
20/07/2021	-1,37%	-0,69	49,69	51,15	49,60	51,40	352K	15
19/07/2021	0,78%	0,39	50,38	50,33	49,77	50,67	453K	15
16/07/2021	0,08%	0,04	49,99	50,00	49,68	50,11	211K	4
15/07/2021	1,24%	0,61	49,95	49,48	49,48	49,95	6K	5
14/07/2021	-1,12%	-0,56	49,34	48,40	48,40	49,54	266K	36
13/07/2021	-0,40%	-0,20	49,90	50,29	49,88	50,35	42K	15
12/07/2021	-	-	50,10	50,98	50,10	51,37	691K	43

Date,Open,High,Low,Close,Volume
21-Jan-22,54.96,54.98,54.00,54.33,651346
20-Jan-22,54.64,55.19,54.35,54.96,1134653
19-Jan-22,56.54,56.54,55.02,55.52,151001
18-Jan-22,56.00,57.19,56.00,56.54,7121175
17-Jan-22,55.52,56.53,55.52,55.69,6078
14-Jan-22,56.17,56.35,55.89,55.89,45775
13-Jan-22,56.04,56.24,55.60,56.24,137859
12-Jan-22,56.76,56.90,55.95,56.04,183527
11-Jan-22,55.18,58.15,55.18,56.76,365434
10-Jan-22,56.30,58.38,56.29,58.26,1804827
07-Jan-22,56.01,56.73,55.85,56.51,343263
06-Jan-22,56.48,56.66,55.63,56.04,749975
05-Jan-22,54.84,56.70,54.52,56.50,1390330
04-Jan-22,54.50,54.80,53.83,54.80,438785
03-Jan-22,53.23,54.50,53.20,54.50,209782
30-Dec-21,53.99,53.99,53.61,53.78,11685
29-Dec-21,54.10,54.97,54.10,54.67,633222
28-Dec-21,54.43,54.43,53.78,54.09,139822
27-Dec-21,53.92,53.92,53.40,53.90,46882
23-Dec-21,53.25,54.57,53.25,53.70,1044408
22-Dec-21,55.49,55.49,53.76,53.83,391892
21-Dec-21,55.00,55.00,53.85,54.16,965312
20-Dec-21,54.00,54.84,53.50,54.80,224495
17-Dec-21,54.57,54.93,54.00,54.01,218072
16-Dec-21,53.40,54.50,53.40,54.05,450402
15-Dec-21,56.14,56.14,52.53,53.64,169460
14-Dec-21,51.40,52.75,51.00,52.35,430978
13-Dec-21,50.83,52.70,50.65,52.70,300235
10-Dec-21,50.76,51.11,50.60,50.83,128853
09-Dec-21,51.28,51.28,50.70,50.76,20917
08-Dec-21,50.89,50.89,49.99,50.50,113400
07-Dec-21,51.50,51.50,50.48,50.90,2722934
06-Dec-21,51.80,52.50,51.80,52.11,135768
03-Dec-21,52.13,52.13,51.40,51.80,194087
02-Dec-21,53.11,53.11,52.00,52.15,354747
01-Dec-21,53.18,54.08,52.75,53.11,3702315
30-Nov-21,52.30,52.69,51.66,52.36,398304
29-Nov-21,54.20,54.20,51.91,52.40,1372912
26-Nov-21,58.49,58.49,54.54,56.00,15771726
25-Nov-21,57.50,58.50,56.57,58.50,33130
24-Nov-21,58.95,58.95,57.33,57.66,328306
23-Nov-21,57.24,59.00,57.24,57.99,1450503
22-Nov-21,56.65,57.28,56.26,57.13,164305
19-Nov-21,57.67,57.67,56.39,56.65,435648
18-Nov-21,57.14,57.72,57.08,57.67,817971
17-Nov-21,57.40,58.07,57.14,57.14,194105
16-Nov-21,56.36,58.26,56.36,58.07,1040441
12-Nov-21,56.54,57.42,56.32,57.36,323402
11-Nov-21,56.83,56.97,56.50,56.83,148822
10-Nov-21,56.70,57.80,56.25,57.79,958840
09-Nov-21,57.31,57.53,56.32,56.70,351093
08-Nov-21,56.33,60.53,55.67,57.30,412431
05-Nov-21,57.58,57.80,56.31,56.33,3971187
04-Nov-21,63.65,64.00,62.44,63.52,4025902
03-Nov-21,63.15,63.18,61.85,61.92,187383
01-Nov-21,61.12,62.56,61.12,62.24,1272631
29-Oct-21,60.84,62.33,60.65,61.86,615880
28-Oct-21,56.00,60.80,56.00,60.70,1856581
27-Oct-21,57.60,57.60,56.30,56.53,56346
26-Oct-21,57.19,57.45,56.86,57.22,122650
25-Oct-21,56.90,56.97,56.47,56.62,70067
22-Oct-21,57.60,58.28,57.02,57.02,278750
21-Oct-21,56.97,57.39,56.60,57.25,305489
20-Oct-21,57.00,57.00,55.03,56.00,664547
19-Oct-21,54.40,57.00,54.40,57.00,740402
18-Oct-21,53.73,54.36,53.05,53.33,285112
15-Oct-21,53.90,53.99,53.21,53.31,405479
14-Oct-21,55.30,55.30,53.78,53.93,1584007
13-Oct-21,55.30,55.35,54.31,54.39,93060
11-Oct-21,55.52,56.15,55.26,55.30,4258070
08-Oct-21,56.40,56.40,55.50,55.50,163702
07-Oct-21,55.76,56.90,55.76,56.40,769567
06-Oct-21,56.22,56.22,55.00,55.04,561580
05-Oct-21,56.59,57.00,55.69,56.22,1287863
04-Oct-21,57.20,57.28,56.10,56.40,4074586
01-Oct-21,55.00,56.70,54.40,54.86,2421242
30-Sep-21,51.15,52.00,51.14,51.35,238883
29-Sep-21,49.92,51.28,49.92,51.10,374421
28-Sep-21,49.47,49.97,49.47,49.92,208670
27-Sep-21,49.33,49.52,49.31,49.47,174161
24-Sep-21,49.12,49.99,49.12,49.33,121491
23-Sep-21,48.14,48.70,48.14,48.46,73913
22-Sep-21,47.68,47.75,47.42,47.75,26430
21-Sep-21,47.97,48.14,47.45,47.56,1166594
20-Sep-21,47.55,48.29,47.55,47.88,426592
17-Sep-21,47.86,47.86,47.00,47.00,485011
16-Sep-21,47.48,48.00,47.15,47.65,1451656
15-Sep-21,48.00,48.01,47.39,47.65,101084
14-Sep-21,47.46,47.85,47.40,47.55,50482
13-Sep-21,48.90,48.90,48.05,48.32,995335
10-Sep-21,48.25,49.15,47.70,48.43,527852
09-Sep-21,49.90,49.90,48.17,48.25,1492782
08-Sep-21,49.92,50.21,49.17,50.06,908980
06-Sep-21,50.20,50.26,49.92,49.96,281887
03-Sep-21,49.74,50.20,49.60,50.00,23207261
02-Sep-21,49.79,49.90,49.43,49.74,243812
01-Sep-21,49.34,49.34,49.00,49.26,22931
31-Aug-21,49.62,49.62,49.01,49.34,120070
30-Aug-21,49.75,49.81,49.52,49.67,105117
27-Aug-21,50.00,50.00,49.42,49.63,329810
26-Aug-21,50.40,50.63,50.29,50.38,191178
25-Aug-21,51.00,51.00,50.23,50.29,219869
24-Aug-21,51.88,51.88,51.14,51.16,380880
23-Aug-21,53.03,53.35,52.75,52.90,2940119
20-Aug-21,53.45,53.90,53.02,53.03,957349
19-Aug-21,52.41,53.65,52.41,53.15,202976
18-Aug-21,51.95,52.74,51.95,52.30,292378
17-Aug-21,51.80,52.00,51.54,51.89,387284
16-Aug-21,50.50,51.36,50.50,51.36,288176
13-Aug-21,50.40,50.50,50.05,50.50,22072
12-Aug-21,49.40,49.85,49.35,49.82,127419
11-Aug-21,49.20,49.25,49.15,49.16,20124
10-Aug-21,49.54,49.54,48.70,48.78,324510
09-Aug-21,49.90,49.90,49.01,49.01,58966
06-Aug-21,49.43,49.43,49.11,49.13,6916
05-Aug-21,48.71,49.35,48.14,49.09,192496
04-Aug-21,49.70,49.70,49.05,49.05,277982
03-Aug-21,50.21,50.23,49.57,49.57,219252
02-Aug-21,49.20,49.45,49.00,49.35,175426
30-Jul-21,49.16,50.12,49.16,50.05,210125
29-Jul-21,49.00,49.17,48.66,48.83,218001
28-Jul-21,50.10,50.65,50.10,50.20,573117
27-Jul-21,50.15,50.43,49.80,50.25,221772
26-Jul-21,50.50,50.50,49.85,50.05,155374
23-Jul-21,49.70,50.44,49.70,50.37,122136
22-Jul-21,49.85,50.00,49.65,49.70,11301
21-Jul-21,49.83,50.25,49.54,49.54,296871
20-Jul-21,51.15,51.40,49.60,49.69,352270
19-Jul-21,50.33,50.67,49.77,50.38,453090
16-Jul-21,50.00,50.11,49.68,49.99,211204
15-Jul-21,49.48,49.95,49.48,49.95,6440
14-Jul-21,48.40,49.54,48.40,49.34,266079
13-Jul-21,50.29,50.35,49.88,49.90,41999
12-Jul-21,50.98,51.37,50.10,50.10,691231

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRCK34

cotações, gráficos e mais...