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
28/08/2026	-4,46%	-4,50	96,46	97,00	94,60	97,00	392K	61
27/08/2026	-0,40%	-0,41	100,96	101,35	96,12	101,35	392K	56
26/08/2026	1,00%	1,00	101,37	101,38	98,45	101,38	74K	25
25/08/2026	3,55%	3,44	100,37	94,91	94,91	100,79	300K	41
24/08/2026	-2,09%	-2,07	96,93	99,99	96,46	99,99	192K	44
21/08/2026	2,07%	2,01	99,00	97,40	96,10	99,69	1M	107
20/08/2026	-1,95%	-1,93	96,99	98,92	96,48	98,92	622K	92
19/08/2026	11,82%	10,46	98,92	92,41	92,41	99,27	3M	245
18/08/2026	0,36%	0,32	88,46	89,01	87,98	89,86	235K	34
17/08/2026	-0,58%	-0,51	88,14	88,51	87,89	88,76	74K	19
14/08/2026	1,04%	0,91	88,65	88,62	87,34	88,83	293K	143
13/08/2026	1,19%	1,03	87,74	86,71	86,14	87,74	76K	45
12/08/2026	2,86%	2,41	86,71	83,98	83,40	86,88	354K	69
11/08/2026	0,84%	0,70	84,30	83,60	83,09	84,85	168K	357
10/08/2026	2,64%	2,15	83,60	82,15	81,44	83,86	299K	1.216
07/08/2026	-0,39%	-0,32	81,45	81,77	80,89	81,84	7K	26
06/08/2026	-0,60%	-0,49	81,77	83,12	81,61	83,12	42K	218
05/08/2026	4,66%	3,66	82,26	82,72	81,95	83,85	107K	74
04/08/2026	-3,18%	-2,58	78,60	81,96	78,60	82,82	107K	91
03/08/2026	-2,22%	-1,84	81,18	83,15	80,71	83,22	182K	732
31/07/2026	0,75%	0,62	83,02	83,00	82,70	83,25	2K	12
30/07/2026	-0,50%	-0,41	82,40	82,81	80,90	82,81	79K	460
29/07/2026	-1,93%	-1,63	82,81	83,85	82,76	84,40	212K	225
28/07/2026	0,90%	0,75	84,44	84,58	84,00	86,41	32K	25
27/07/2026	0,36%	0,30	83,69	84,57	83,69	84,57	7K	9
24/07/2026	0,60%	0,50	83,39	83,72	82,91	83,72	331K	574
23/07/2026	2,88%	2,32	82,89	81,36	81,35	83,25	281K	43
22/07/2026	0,88%	0,70	80,57	79,93	79,93	81,44	75K	73
21/07/2026	0,67%	0,53	79,87	79,00	79,00	79,89	3K	8
20/07/2026	-2,03%	-1,64	79,34	81,19	79,14	81,40	45K	16
17/07/2026	0,35%	0,28	80,98	82,64	80,98	84,37	693K	245
16/07/2026	2,59%	2,04	80,70	79,19	79,19	82,27	66K	35
15/07/2026	2,82%	2,16	78,66	78,73	78,00	79,14	142K	19
14/07/2026	-3,82%	-3,04	76,50	79,54	76,30	79,54	173K	39
13/07/2026	-1,05%	-0,84	79,54	78,73	78,66	79,82	204K	26
10/07/2026	0,70%	0,56	80,38	80,29	78,39	80,38	28K	29
09/07/2026	-4,68%	-3,92	79,82	80,48	79,61	81,00	702K	2.082
08/07/2026	0,49%	0,41	83,74	83,00	80,57	83,74	27K	116
07/07/2026	2,69%	2,18	83,33	81,15	81,15	83,35	115K	33
06/07/2026	-4,06%	-3,43	81,15	83,02	81,07	83,02	69K	36
03/07/2026	0,69%	0,58	84,58	84,81	83,26	84,81	10K	3
02/07/2026	3,07%	2,50	84,00	82,99	82,87	84,00	48K	22
01/07/2026	-2,63%	-2,20	81,50	83,70	81,21	84,01	402K	61
30/06/2026	0,79%	0,66	83,70	83,13	82,20	83,80	119K	42
29/06/2026	0,61%	0,50	83,04	82,42	82,08	83,74	11K	14
26/06/2026	1,29%	1,05	82,54	81,25	81,18	83,03	99K	129
25/06/2026	3,73%	2,93	81,49	79,35	78,60	81,49	443K	41
24/06/2026	3,64%	2,76	78,56	79,00	78,07	79,05	60K	104
23/06/2026	3,98%	2,90	75,80	75,38	75,37	77,34	291K	38
22/06/2026	-1,61%	-1,19	72,90	74,84	72,90	74,84	39K	14
19/06/2026	1,42%	1,04	74,09	72,37	72,37	74,09	3K	2
18/06/2026	-1,06%	-0,78	73,05	73,79	72,18	74,30	778K	32
17/06/2026	0,71%	0,52	73,83	73,43	72,22	73,83	11K	60
16/06/2026	0,21%	0,15	73,31	73,90	72,30	73,90	46K	29
15/06/2026	-2,47%	-1,85	73,16	74,43	72,51	74,83	173K	49
12/06/2026	-2,60%	-2,00	75,01	76,65	74,97	76,65	36K	186
11/06/2026	0,35%	0,27	77,01	76,79	76,79	79,59	16K	23
10/06/2026	-1,22%	-0,95	76,74	77,99	75,75	77,99	12K	37
09/06/2026	0,99%	0,76	77,69	77,11	76,04	77,97	96K	679
08/06/2026	-1,27%	-0,99	76,93	77,31	76,77	79,43	493K	220
05/06/2026	6,73%	4,91	77,92	77,20	77,20	79,15	283K	31
03/06/2026	0,07%	0,05	73,01	73,26	72,81	73,55	43K	104
02/06/2026	1,07%	0,77	72,96	72,00	72,00	73,26	292K	92
01/06/2026	-3,62%	-2,71	72,19	74,23	71,91	74,23	301K	171
29/05/2026	-0,54%	-0,41	74,90	75,80	74,81	75,94	183K	24
28/05/2026	-1,35%	-1,03	75,31	77,11	75,07	77,11	26K	15
27/05/2026	0,37%	0,28	76,34	75,81	75,81	77,14	193K	27
26/05/2026	-0,83%	-0,64	76,06	76,47	75,61	76,87	145K	17
25/05/2026	-0,75%	-0,58	76,70	77,15	75,98	80,07	67K	62
22/05/2026	8,14%	5,82	77,28	74,45	74,45	77,28	766K	84
21/05/2026	1,28%	0,90	71,46	70,56	70,40	72,49	62K	34
20/05/2026	-1,93%	-1,39	70,56	71,95	70,56	72,51	60K	214
19/05/2026	2,10%	1,48	71,95	72,24	71,93	72,57	180K	25
18/05/2026	-0,52%	-0,37	70,47	70,85	69,81	70,85	21K	28
15/05/2026	-3,62%	-2,66	70,84	73,43	70,41	73,43	253K	23
14/05/2026	3,10%	2,21	73,50	70,44	70,30	73,50	11K	18
13/05/2026	3,47%	2,39	71,29	69,20	69,20	71,29	105K	23
12/05/2026	1,32%	0,90	68,90	68,51	68,22	69,57	367K	26
11/05/2026	-0,26%	-0,18	68,00	68,12	67,95	69,73	124K	430
08/05/2026	-5,11%	-3,67	68,18	69,09	68,04	69,09	192K	52
07/05/2026	2,39%	1,68	71,85	70,17	68,56	71,85	75K	18
06/05/2026	0,44%	0,31	70,17	70,56	69,80	70,56	43K	12
05/05/2026	-0,95%	-0,67	69,86	70,87	69,52	70,87	63K	14
04/05/2026	3,25%	2,22	70,53	70,35	70,10	70,90	212K	27
30/04/2026	-2,90%	-2,04	68,31	70,40	67,51	70,40	235K	42
29/04/2026	1,34%	0,93	70,35	69,42	68,00	70,35	32K	38
28/04/2026	0,56%	0,39	69,42	69,73	68,43	69,81	1M	18
27/04/2026	-1,41%	-0,99	69,03	70,35	68,78	70,35	120K	70
24/04/2026	-2,75%	-1,98	70,02	72,49	69,92	72,49	215K	75
23/04/2026	2,23%	1,57	72,00	70,43	70,29	72,05	199K	22
22/04/2026	-3,19%	-2,32	70,43	72,00	69,23	72,00	506K	548
20/04/2026	-1,80%	-1,33	72,75	73,96	72,75	74,01	24K	22
17/04/2026	-1,42%	-1,07	74,08	71,95	71,68	74,08	203K	46
16/04/2026	0,78%	0,58	75,15	75,32	72,00	75,32	80K	341
15/04/2026	0,12%	0,09	74,57	75,23	72,95	75,23	405K	46
14/04/2026	-0,67%	-0,50	74,48	74,71	73,62	74,91	407K	39
13/04/2026	-1,21%	-0,92	74,98	75,91	74,33	76,05	39K	339
10/04/2026	-2,59%	-2,02	75,90	76,75	75,78	76,85	400K	996
09/04/2026	-1,34%	-1,06	77,92	78,34	77,20	78,71	405K	1.691
08/04/2026	3,00%	2,30	78,98	77,45	75,80	79,02	75K	52
07/04/2026	-1,53%	-1,19	76,68	78,65	75,35	78,65	19K	10
06/04/2026	0,46%	0,36	77,87	77,51	77,47	77,87	37K	30
02/04/2026	-1,03%	-0,81	77,51	76,75	76,75	78,30	778K	32
01/04/2026	-1,83%	-1,46	78,32	79,78	77,65	79,78	480K	124
31/03/2026	3,30%	2,55	79,78	77,23	77,23	79,78	1M	20
30/03/2026	0,39%	0,30	77,23	77,82	77,16	77,82	142K	70
27/03/2026	-1,27%	-0,99	76,93	77,92	76,93	79,24	80K	47
26/03/2026	0,23%	0,18	77,92	78,54	77,92	78,54	1M	8
25/03/2026	1,97%	1,50	77,74	76,50	76,50	78,39	11K	23
24/03/2026	0,74%	0,56	76,24	76,08	76,00	76,33	3K	8
23/03/2026	2,27%	1,68	75,68	75,13	75,13	76,09	126K	32
20/03/2026	-0,64%	-0,48	74,00	75,23	74,00	76,01	20K	24
19/03/2026	-0,53%	-0,40	74,48	74,90	74,48	74,91	216K	15
18/03/2026	-1,99%	-1,52	74,88	75,40	73,85	75,40	81K	156
17/03/2026	0,53%	0,40	76,40	77,09	74,76	77,09	59K	30
16/03/2026	7,50%	5,30	76,00	76,10	75,10	76,10	34K	26
13/03/2026	-7,08%	-5,39	70,70	76,25	70,70	76,81	177K	40
12/03/2026	1,62%	1,21	76,09	74,92	73,00	76,51	129K	33
11/03/2026	-0,74%	-0,56	74,88	75,46	74,77	75,46	21K	19
10/03/2026	-0,44%	-0,33	75,44	76,53	75,44	76,53	16K	22
09/03/2026	0,21%	0,16	75,77	74,81	74,64	75,89	1M	1.511
06/03/2026	-1,12%	-0,86	75,61	77,24	75,21	77,24	93K	27
05/03/2026	-2,86%	-2,25	76,47	79,29	75,23	79,29	105K	36
04/03/2026	-0,52%	-0,41	78,72	79,85	76,96	79,85	106K	21
03/03/2026	0,93%	0,73	79,13	79,04	78,80	79,75	259K	21
02/03/2026	0,49%	0,38	78,40	78,05	78,05	80,15	576K	122
27/02/2026	2,00%	1,53	78,02	77,22	76,72	79,28	83K	27
26/02/2026	-2,85%	-2,24	76,49	79,52	76,49	79,52	943K	27
25/02/2026	-1,59%	-1,27	78,73	79,86	78,29	80,02	96K	59
24/02/2026	0,00%	0,00	80,00	80,00	79,77	80,23	67K	9
23/02/2026	1,09%	0,86	80,00	79,38	78,85	80,00	60K	15
20/02/2026	-0,49%	-0,39	79,14	79,53	78,70	79,53	14K	32
19/02/2026	0,37%	0,29	79,53	79,21	79,01	80,07	27K	9
18/02/2026	-	-	79,24	78,67	78,59	79,59	36K	11

Date,Open,High,Low,Close,Volume
28-Aug-26,97.00,97.00,94.60,96.46,392425
27-Aug-26,101.35,101.35,96.12,100.96,391953
26-Aug-26,101.38,101.38,98.45,101.37,73503
25-Aug-26,94.91,100.79,94.91,100.37,300223
24-Aug-26,99.99,99.99,96.46,96.93,192150
21-Aug-26,97.40,99.69,96.10,99.00,1217829
20-Aug-26,98.92,98.92,96.48,96.99,621569
19-Aug-26,92.41,99.27,92.41,98.92,2984399
18-Aug-26,89.01,89.86,87.98,88.46,235011
17-Aug-26,88.51,88.76,87.89,88.14,73675
14-Aug-26,88.62,88.83,87.34,88.65,293027
13-Aug-26,86.71,87.74,86.14,87.74,76413
12-Aug-26,83.98,86.88,83.40,86.71,354018
11-Aug-26,83.60,84.85,83.09,84.30,168107
10-Aug-26,82.15,83.86,81.44,83.60,298907
07-Aug-26,81.77,81.84,80.89,81.45,6845
06-Aug-26,83.12,83.12,81.61,81.77,42057
05-Aug-26,82.72,83.85,81.95,82.26,106904
04-Aug-26,81.96,82.82,78.60,78.60,107288
03-Aug-26,83.15,83.22,80.71,81.18,182131
31-Jul-26,83.00,83.25,82.70,83.02,2492
30-Jul-26,82.81,82.81,80.90,82.40,79235
29-Jul-26,83.85,84.40,82.76,82.81,211540
28-Jul-26,84.58,86.41,84.00,84.44,31683
27-Jul-26,84.57,84.57,83.69,83.69,6508
24-Jul-26,83.72,83.72,82.91,83.39,330623
23-Jul-26,81.36,83.25,81.35,82.89,281216
22-Jul-26,79.93,81.44,79.93,80.57,74610
21-Jul-26,79.00,79.89,79.00,79.87,2548
20-Jul-26,81.19,81.40,79.14,79.34,44610
17-Jul-26,82.64,84.37,80.98,80.98,693102
16-Jul-26,79.19,82.27,79.19,80.70,66290
15-Jul-26,78.73,79.14,78.00,78.66,141630
14-Jul-26,79.54,79.54,76.30,76.50,172694
13-Jul-26,78.73,79.82,78.66,79.54,203848
10-Jul-26,80.29,80.38,78.39,80.38,28054
09-Jul-26,80.48,81.00,79.61,79.82,701692
08-Jul-26,83.00,83.74,80.57,83.74,26784
07-Jul-26,81.15,83.35,81.15,83.33,114820
06-Jul-26,83.02,83.02,81.07,81.15,68626
03-Jul-26,84.81,84.81,83.26,84.58,9649
02-Jul-26,82.99,84.00,82.87,84.00,47698
01-Jul-26,83.70,84.01,81.21,81.50,401672
30-Jun-26,83.13,83.80,82.20,83.70,119074
29-Jun-26,82.42,83.74,82.08,83.04,10917
26-Jun-26,81.25,83.03,81.18,82.54,99157
25-Jun-26,79.35,81.49,78.60,81.49,443421
24-Jun-26,79.00,79.05,78.07,78.56,60322
23-Jun-26,75.38,77.34,75.37,75.80,291258
22-Jun-26,74.84,74.84,72.90,72.90,39463
19-Jun-26,72.37,74.09,72.37,74.09,3308
18-Jun-26,73.79,74.30,72.18,73.05,778499
17-Jun-26,73.43,73.83,72.22,73.83,11026
16-Jun-26,73.90,73.90,72.30,73.31,45941
15-Jun-26,74.43,74.83,72.51,73.16,172771
12-Jun-26,76.65,76.65,74.97,75.01,35841
11-Jun-26,76.79,79.59,76.79,77.01,16054
10-Jun-26,77.99,77.99,75.75,76.74,11581
09-Jun-26,77.11,77.97,76.04,77.69,95984
08-Jun-26,77.31,79.43,76.77,76.93,492624
05-Jun-26,77.20,79.15,77.20,77.92,282676
03-Jun-26,73.26,73.55,72.81,73.01,43287
02-Jun-26,72.00,73.26,72.00,72.96,292315
01-Jun-26,74.23,74.23,71.91,72.19,300883
29-May-26,75.80,75.94,74.81,74.90,183393
28-May-26,77.11,77.11,75.07,75.31,25754
27-May-26,75.81,77.14,75.81,76.34,192743
26-May-26,76.47,76.87,75.61,76.06,145088
25-May-26,77.15,80.07,75.98,76.70,66869
22-May-26,74.45,77.28,74.45,77.28,765559
21-May-26,70.56,72.49,70.40,71.46,61693
20-May-26,71.95,72.51,70.56,70.56,59885
19-May-26,72.24,72.57,71.93,71.95,179986
18-May-26,70.85,70.85,69.81,70.47,20841
15-May-26,73.43,73.43,70.41,70.84,253265
14-May-26,70.44,73.50,70.30,73.50,11096
13-May-26,69.20,71.29,69.20,71.29,104939
12-May-26,68.51,69.57,68.22,68.90,366958
11-May-26,68.12,69.73,67.95,68.00,123727
08-May-26,69.09,69.09,68.04,68.18,192053
07-May-26,70.17,71.85,68.56,71.85,74703
06-May-26,70.56,70.56,69.80,70.17,42890
05-May-26,70.87,70.87,69.52,69.86,63461
04-May-26,70.35,70.90,70.10,70.53,212195
30-Apr-26,70.40,70.40,67.51,68.31,234894
29-Apr-26,69.42,70.35,68.00,70.35,32130
28-Apr-26,69.73,69.81,68.43,69.42,1399239
27-Apr-26,70.35,70.35,68.78,69.03,120210
24-Apr-26,72.49,72.49,69.92,70.02,214598
23-Apr-26,70.43,72.05,70.29,72.00,198813
22-Apr-26,72.00,72.00,69.23,70.43,506329
20-Apr-26,73.96,74.01,72.75,72.75,24144
17-Apr-26,71.95,74.08,71.68,74.08,203093
16-Apr-26,75.32,75.32,72.00,75.15,80277
15-Apr-26,75.23,75.23,72.95,74.57,404581
14-Apr-26,74.71,74.91,73.62,74.48,406592
13-Apr-26,75.91,76.05,74.33,74.98,38602
10-Apr-26,76.75,76.85,75.78,75.90,400293
09-Apr-26,78.34,78.71,77.20,77.92,405103
08-Apr-26,77.45,79.02,75.80,78.98,74979
07-Apr-26,78.65,78.65,75.35,76.68,18663
06-Apr-26,77.51,77.87,77.47,77.87,36554
02-Apr-26,76.75,78.30,76.75,77.51,778215
01-Apr-26,79.78,79.78,77.65,78.32,480201
31-Mar-26,77.23,79.78,77.23,79.78,1063374
30-Mar-26,77.82,77.82,77.16,77.23,141559
27-Mar-26,77.92,79.24,76.93,76.93,80084
26-Mar-26,78.54,78.54,77.92,77.92,1091012
25-Mar-26,76.50,78.39,76.50,77.74,10685
24-Mar-26,76.08,76.33,76.00,76.24,2666
23-Mar-26,75.13,76.09,75.13,75.68,126135
20-Mar-26,75.23,76.01,74.00,74.00,19753
19-Mar-26,74.90,74.91,74.48,74.48,216217
18-Mar-26,75.40,75.40,73.85,74.88,81319
17-Mar-26,77.09,77.09,74.76,76.40,58876
16-Mar-26,76.10,76.10,75.10,76.00,33954
13-Mar-26,76.25,76.81,70.70,70.70,177089
12-Mar-26,74.92,76.51,73.00,76.09,129070
11-Mar-26,75.46,75.46,74.77,74.88,21166
10-Mar-26,76.53,76.53,75.44,75.44,15673
09-Mar-26,74.81,75.89,74.64,75.77,1178635
06-Mar-26,77.24,77.24,75.21,75.61,92710
05-Mar-26,79.29,79.29,75.23,76.47,105356
04-Mar-26,79.85,79.85,76.96,78.72,106023
03-Mar-26,79.04,79.75,78.80,79.13,259267
02-Mar-26,78.05,80.15,78.05,78.40,575971
27-Feb-26,77.22,79.28,76.72,78.02,82807
26-Feb-26,79.52,79.52,76.49,76.49,943418
25-Feb-26,79.86,80.02,78.29,78.73,96265
24-Feb-26,80.00,80.23,79.77,80.00,67156
23-Feb-26,79.38,80.00,78.85,80.00,59831
20-Feb-26,79.53,79.53,78.70,79.14,14147
19-Feb-26,79.21,80.07,79.01,79.53,27353
18-Feb-26,78.67,79.59,78.59,79.24,35611

*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