papéis
login
mais

Cotação atual, histórico e gráfico do papel: MUTC34

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
21/01/2022-4,09%-19,09447,10463,24444,45463,683M107
20/01/2022-5,26%-25,87466,19490,31466,19492,602M130
19/01/2022-4,98%-25,78492,06520,10491,90521,833M92
18/01/2022-2,25%-11,92517,84529,76517,84529,761M139
17/01/2022-1,25%-6,73529,76559,00528,74559,0020K14
14/01/20221,11%5,88536,49530,20530,20536,492M23
13/01/20221,07%5,60530,61532,00530,61537,822M48
12/01/20220,54%2,82525,01529,37522,20532,475M102
11/01/2022-1,14%-6,04522,19526,09518,90527,651M137
10/01/2022-0,89%-4,73528,23554,98517,32554,983M209
07/01/2022-1,96%-10,66532,96547,07531,30550,00828K139
06/01/20220,83%4,45543,62539,17536,88552,41958K133
05/01/2022-1,78%-9,78539,17542,62539,17556,323M45
04/01/20221,22%6,60548,95552,00531,77552,002M61
03/01/20223,86%20,16542,35527,00526,24543,00913K56
30/12/2021-5,41%-29,87522,19551,00500,01551,652M114
29/12/20215,09%26,73552,06525,33511,06552,06274K42
28/12/2021-1,03%-5,45525,33529,80521,67529,80233K18
27/12/2021-0,98%-5,23530,78535,93528,78536,001M133
23/12/20214,88%24,92536,01514,31513,85538,724M70
22/12/2021-1,81%-9,41511,09517,00508,15517,513M72
21/12/202110,40%49,03520,50507,10505,00522,809M138
20/12/20210,24%1,13471,47470,32464,56472,83163K33
17/12/2021-0,33%-1,58470,34467,77462,87471,43861K30
16/12/2021-2,64%-12,80471,92489,44467,63490,863M55
15/12/20212,34%11,10484,72478,05469,90486,59477K59
14/12/2021-1,42%-6,83473,62478,78466,30478,78305K90
13/12/2021-0,02%-0,12480,45488,00479,49490,653M160
10/12/20211,37%6,51480,57468,85466,86480,57996K144
09/12/2021-0,11%-0,51474,06473,08472,20479,251M38
08/12/2021-1,22%-5,86474,57483,92472,28483,921M23
07/12/20212,40%11,27480,43475,27475,27489,063M50
06/12/20211,97%9,08469,16459,75457,52474,0124M35
03/12/2021-1,91%-8,95460,08469,36456,13472,742M55
02/12/2021-4,09%-20,01469,03475,50459,59475,5043M169
01/12/20212,38%11,36489,04481,97481,97500,504M87
30/11/2021-1,49%-7,21477,68479,15475,61484,89227K32
29/11/20214,29%19,94484,89472,20472,20484,89711K32
26/11/2021-2,73%-13,04464,95474,99458,60474,991M47
25/11/2021-1,16%-5,59477,99477,78477,23487,0114K12
24/11/20211,39%6,62483,58475,00471,77486,551M165
23/11/20211,08%5,08476,96480,00474,60493,422M195
22/11/20211,11%5,17471,88466,93464,60489,891M78
19/11/20218,67%37,23466,71432,50432,50469,53871K85
18/11/20213,18%13,24429,48424,00421,82429,52247K93
17/11/2021-1,60%-6,78416,24418,65414,10420,40208K26
16/11/20210,22%0,92423,02422,09417,07423,46267K72
12/11/20214,83%19,43422,10404,44404,44423,904M189
11/11/2021-0,41%-1,65402,67401,72399,88405,0093K29
10/11/2021-2,76%-11,48404,32406,36401,39407,40972K32
09/11/20210,56%2,33415,80413,47409,63417,10508K55
08/11/20211,59%6,47413,47407,00406,46415,88699K47
05/11/20210,62%2,52407,00404,48400,29408,09489K46
04/11/20211,72%6,82404,48405,26398,81406,80342K30
03/11/2021-0,33%-1,32397,66400,80396,73404,89106K35
01/11/20212,16%8,42398,98390,27389,67402,553M1.122
29/10/20210,07%0,29390,56382,83382,83392,72824K85
28/10/20212,46%9,36390,27383,52383,52393,35275K50
27/10/2021-0,68%-2,61380,91382,44374,81382,63141K73
26/10/20210,46%1,77383,52387,47383,25387,47222K47
25/10/20210,20%0,75381,75382,59380,36398,62459K57
22/10/2021-1,63%-6,30381,00390,90381,00394,26630K84
21/10/20212,13%8,07387,30383,25382,30387,39521K79
20/10/20210,33%1,26379,23371,71371,71384,24311K47
19/10/20211,88%6,98377,97370,15369,20378,561M510
18/10/20210,60%2,22370,99370,47367,65373,41154K60
15/10/2021-1,16%-4,32368,77373,90368,45374,54208K161
14/10/20211,94%7,09373,09368,08368,08375,63161K132
13/10/2021-4,94%-19,00366,00366,00366,00371,59565K128
11/10/2021-0,46%-1,76385,00384,58384,00387,401M56
08/10/2021-0,66%-2,57386,76389,97385,00389,971M51
07/10/20211,89%7,24389,33393,04389,16395,19203K75
06/10/2021-1,54%-5,99382,09384,80381,75386,771M122
05/10/20210,75%2,88388,08389,99382,43389,99102K35
04/10/20210,75%2,88385,20381,22381,22387,00549K61
01/10/2021-1,46%-5,68382,32385,64378,00385,641M71
30/09/2021-0,13%-0,50388,00391,15387,88391,2646K19
29/09/2021-2,90%-11,61388,50382,52382,52397,001M56
28/09/2021-0,73%-2,96400,11403,07396,91403,662M88
27/09/20211,58%6,28403,07392,25392,25407,99486K70
24/09/20210,77%3,03396,79392,22390,58398,0069K78
23/09/2021-1,06%-4,23393,76390,07388,74395,67150K91
22/09/20213,90%14,94397,99384,85384,85397,99450K62
21/09/2021-0,87%-3,35383,05387,37382,44387,38741K46
20/09/2021-1,06%-4,13386,40386,49381,31386,571M91
17/09/2021-0,67%-2,65390,53395,15389,41396,19162K47
16/09/20212,05%7,91393,18385,00384,56395,06315K80
15/09/2021-0,47%-1,81385,27384,27379,20387,63628K50
14/09/2021-0,23%-0,89387,08385,94382,33387,5052K23
13/09/2021-0,23%-0,91387,97388,87384,57390,42115K39
10/09/20211,63%6,23388,88385,00381,24392,60506K71
09/09/2021-0,20%-0,77382,65383,42378,61387,9651K25
08/09/2021-1,38%-5,36383,42388,00376,00388,00894K235
06/09/20211,28%4,92388,78387,35380,06388,85105K46
03/09/20210,24%0,91383,86382,71381,08385,55558K101
02/09/20210,19%0,72382,95382,23373,94382,97668K52
01/09/2021-0,07%-0,28382,23383,46377,00384,981M468
31/08/20210,34%1,29382,51381,20377,60384,64317K41
30/08/2021-0,93%-3,58381,22385,40378,65387,88341K98
27/08/20210,68%2,58384,80382,22381,09385,77152K25
26/08/2021-1,00%-3,86382,22387,07377,59387,07497K42
25/08/20211,98%7,50386,08379,30378,50402,292M155
24/08/2021-1,91%-7,38378,58385,67378,58386,10455K62
23/08/20211,98%7,50385,96378,92378,60385,96688K26
20/08/2021-0,74%-2,82378,46385,15376,40387,79281K35
19/08/20210,13%0,49381,28380,59375,07382,61368K82
18/08/20212,48%9,20380,79375,80375,09383,00188K37
17/08/2021-0,71%-2,66371,59374,25369,95375,22177K30
16/08/20210,90%3,34374,25370,91367,56375,38224K30
13/08/2021-0,12%-0,43370,91366,88366,88375,00112K47
12/08/2021-5,18%-20,30371,34384,00360,00384,0066M234
11/08/2021-0,73%-2,88391,64394,00384,70396,662M58
10/08/2021-6,39%-26,95394,52419,30394,52419,535M88
09/08/2021-1,89%-8,14421,47431,51420,36431,512M32
06/08/20211,16%4,93429,61429,78429,61433,101M39
05/08/2021-0,07%-0,28424,68423,80421,16426,011M49
04/08/20211,44%6,02424,96418,74413,45433,112M79
03/08/20214,22%16,95418,94416,91411,19422,853M45
02/08/2021-0,35%-1,41401,99405,78399,38406,55438K28
30/07/20213,03%11,85403,40389,43387,82404,302M46
29/07/20210,82%3,18391,55387,09386,50391,551M20
28/07/20211,24%4,75388,37385,20385,20391,002M11
27/07/2021-3,01%-11,89383,62394,30376,00394,302M84
26/07/2021-0,27%-1,09395,51395,48391,10400,72344K77
23/07/20210,96%3,79396,60390,61387,75396,60610K27
22/07/2021-1,66%-6,64392,81397,71389,00397,712M74
21/07/20211,15%4,53399,45397,54393,61404,71661K67
20/07/20211,33%5,18394,92396,46390,59397,23410K39
19/07/20211,47%5,66389,74383,00380,00390,192M204
16/07/2021-2,38%-9,38384,08394,74384,08395,502M124
15/07/2021-1,47%-5,85393,46398,66392,50401,001M119
14/07/2021-1,89%-7,69399,31407,00399,00409,85550K128
13/07/2021-1,01%-4,14407,00420,89404,03420,891M55
12/07/2021--411,14413,71407,62414,312M59


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito