ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
28/08/20253,93%4,19110,70107,49107,41110,70441K47
27/08/20250,77%0,81106,51105,10105,10107,20429K27
26/08/20250,51%0,54105,70104,99104,44106,91418K140
25/08/2025-1,43%-1,53105,16107,11105,16107,11688K36
22/08/20251,08%1,14106,69106,01106,01109,26697K43
21/08/2025-4,38%-4,84105,55110,39105,55110,39318K26
20/08/2025-1,67%-1,88110,39110,70103,69110,70402K59
19/08/20250,72%0,80112,27112,59111,03113,44460K53
18/08/20252,80%3,04111,47109,30109,05111,723M77
15/08/2025-4,48%-5,09108,43113,52107,76113,52518K48
14/08/20251,18%1,32113,52111,17109,88113,52562K40
13/08/2025-2,33%-2,68112,20114,24111,23115,50334K48
12/08/20253,50%3,88114,88113,02111,47115,44607K296
11/08/20253,04%3,28111,00111,00110,48115,502M81
08/08/20256,38%6,46107,72101,48101,39108,081M96
07/08/2025-1,30%-1,33101,26103,51100,88104,55285K79
06/08/20252,22%2,23102,5998,6897,73102,59358K60
05/08/2025-0,62%-0,63100,36100,2098,80100,89255K36
04/08/20250,84%0,84100,9997,6896,81100,99187K61
01/08/2025-1,04%-1,05100,1598,9995,84100,15456K86
31/07/2025-4,60%-4,88101,20106,22100,48106,22432K87
30/07/20251,03%1,08106,08105,80105,32107,49167K43
29/07/20250,77%0,80105,00104,75103,20105,34304K52
28/07/20251,13%1,16104,20103,65102,90104,20722K72
25/07/2025-0,83%-0,86103,04103,89100,57103,89246K55
24/07/2025-0,07%-0,07103,90103,02101,97103,90187K51
23/07/2025-1,40%-1,48103,97103,00100,36103,97859K110
22/07/20251,23%1,28105,45104,90100,38105,45414K147
21/07/2025-0,52%-0,54104,17105,76104,17106,96516K30
18/07/20250,39%0,41104,71105,00104,64106,875M55
17/07/2025-3,83%-4,15104,30104,88103,52106,361M145
16/07/2025-3,15%-3,53108,45111,98106,80111,98560K57
15/07/20251,24%1,37111,98111,72110,53112,169M118
14/07/2025-3,55%-4,07110,61113,99108,70113,99982K85
11/07/2025-1,98%-2,32114,68113,20113,09115,28205K31
10/07/20255,08%5,66117,00113,15112,92117,002M35
09/07/2025-1,40%-1,58111,34114,00110,92114,21345K54
08/07/20253,70%4,03112,92111,97111,50114,04866K105
07/07/20250,63%0,68108,89109,01108,50110,25434K46
04/07/2025-3,46%-3,88108,21112,00108,21112,00131K19
03/07/20252,23%2,45112,09110,50110,30112,2590K28
02/07/20250,04%0,04109,64108,73107,30111,32404K67
01/07/2025-3,68%-4,19109,60110,45108,76111,721M95
27/06/2025-1,42%-1,64113,79115,43112,86116,202M91
26/06/2025-3,00%-3,57115,43118,96113,32120,001M146
25/06/20250,70%0,83119,00117,81116,20119,00787K89
24/06/20255,93%6,62118,17114,64114,50118,172M94
23/06/2025-2,02%-2,30111,55113,83110,91114,25371K83
20/06/20251,92%2,14113,85111,72110,50113,85305K181
18/06/20251,09%1,20111,71110,70110,11112,17316K52
17/06/20250,95%1,04110,51109,68109,63112,43675K251
16/06/20252,81%2,99109,47108,38108,33110,77304K55
13/06/2025-0,67%-0,72106,48107,20105,32108,324M60
12/06/20250,07%0,08107,20105,84105,10107,32260K61
11/06/20251,18%1,25107,12106,69106,12108,24525K85
10/06/20253,27%3,35105,87102,82102,82106,56197K63
09/06/20251,49%1,51102,52102,00101,40104,9525M79
06/06/20250,07%0,07101,01100,80100,13103,69162K50
05/06/20254,02%3,90100,9498,0098,00101,61439K75
04/06/20251,75%1,6797,0495,0895,0897,39270K49
03/06/20252,60%2,4295,3793,2292,2996,72635K76
02/06/20252,51%2,2892,9589,9289,6393,88847K45
30/05/2025-1,18%-1,0890,6790,8988,0291,64278K36
29/05/2025-0,38%-0,3591,7593,0990,8693,7945K20
28/05/20251,36%1,2492,1091,2490,8892,10219K18
27/05/20254,40%3,8390,8690,1889,0091,23312K39
26/05/20250,25%0,2287,0386,9886,9489,30516K45
23/05/2025-4,01%-3,6386,8187,9786,3588,61569K47
22/05/2025-0,40%-0,3690,4490,0888,8091,08510K195
21/05/2025-1,73%-1,6090,8091,7289,9893,00281K44
20/05/20250,12%0,1192,4092,2991,7293,09457K65
19/05/20251,75%1,5992,2989,9889,9893,0578K30
16/05/20250,11%0,1090,7091,4590,7093,005M43
15/05/20250,22%0,2090,6087,7586,6190,60453K57
14/05/20250,47%0,4290,4089,9888,6791,073M79
13/05/20253,13%2,7389,9885,5085,5090,87447K48
12/05/20256,40%5,2587,2587,4586,8988,593M91
09/05/20251,55%1,2582,0081,4079,6482,00662K46
08/05/20254,40%3,4080,7579,8679,3081,38302K42
07/05/20250,74%0,5777,3577,0076,9579,13771K50
06/05/20252,36%1,7776,7877,0075,0777,0259K25
05/05/2025-0,75%-0,5775,0175,0074,4876,841M53
02/05/20254,16%3,0275,5874,9474,4176,81228K51
30/04/2025-0,03%-0,0272,5670,1669,5572,56256K49
29/04/2025-1,77%-1,3172,5874,0071,8774,0079K46
28/04/2025-2,65%-2,0173,8975,3472,9075,34921K62
25/04/20254,06%2,9675,9072,1572,1575,90202K133
24/04/20254,50%3,1472,9470,0169,8073,29511K76
23/04/20255,09%3,3869,8067,9467,9470,84307K80
22/04/20250,58%0,3866,4265,1764,7966,96561K66
17/04/2025-2,74%-1,8666,0468,2265,1768,22454K2.159
16/04/2025-2,06%-1,4367,9066,5365,6868,764M60
15/04/20251,43%0,9869,3370,4969,2370,90187K73
14/04/20250,75%0,5168,3572,4268,3573,04289K67
11/04/2025-0,53%-0,3667,8468,2066,0768,25495K92
10/04/2025-9,66%-7,2968,2075,5567,0675,553M180
09/04/202516,12%10,4875,4965,4464,7576,181M167
08/04/2025-1,49%-0,9865,0170,0163,6071,29646K159
07/04/20255,23%3,2865,9962,4760,9369,621M198
04/04/2025-10,05%-7,0162,7170,0062,5970,002M225
03/04/2025-16,29%-13,5769,7277,5069,7277,522M213
02/04/2025-3,14%-2,7083,2982,8481,9685,13259K88
01/04/20251,40%1,1985,9985,6582,1585,99886K58
31/03/20250,69%0,5884,8083,1280,7184,80687K65
28/03/2025-2,31%-1,9984,2286,9984,1487,07572K50
27/03/2025-1,68%-1,4786,2191,4086,2191,402M134
26/03/2025-2,70%-2,4387,6891,8486,9591,84407K132
25/03/2025-2,87%-2,6690,1193,7088,5093,70297K89
24/03/20253,89%3,4792,7792,0091,8093,80634K150
21/03/2025-10,26%-10,2189,3094,3889,3094,401M237
20/03/20254,02%3,8599,5195,6495,6399,51534K62
19/03/20250,45%0,4395,6694,6494,6497,40173K52
18/03/2025-2,76%-2,7095,2396,6295,2396,92271K36
17/03/20251,95%1,8797,9396,0696,0698,40847K52
14/03/20254,95%4,5396,0693,7993,7598,10634K1.005
13/03/20250,52%0,4791,5392,3491,0694,642M152
12/03/20255,63%4,8591,0690,4489,6393,80977K128
11/03/20250,48%0,4186,2186,4884,0087,83305K143
10/03/2025-3,19%-2,8385,8087,0084,3587,60354K89
07/03/20250,44%0,3988,6388,0086,5089,88320K84
06/03/2025-2,23%-2,0188,2488,6285,5189,344M116
05/03/2025-1,30%-1,1990,2588,4288,0391,10316K38
28/02/20251,88%1,6991,4489,0087,9592,255M78
27/02/2025-5,00%-4,7289,7595,9989,2796,92287K89
26/02/20256,75%5,9794,4792,6592,3595,70274K104
25/02/2025-4,07%-3,7588,5092,2588,5092,26205K99
24/02/2025-2,65%-2,5192,2595,4292,2195,80225K70
21/02/2025-3,12%-3,0594,7698,4893,5198,481M63
20/02/2025-1,55%-1,5497,8199,0097,3099,2064K35
19/02/2025-2,32%-2,3699,3599,6798,85102,004M69
18/02/20259,93%9,19101,7195,2695,26101,957M325
17/02/2025-2,28%-2,1692,5292,3492,3495,18846K181
14/02/20252,51%2,3294,6892,4492,3796,07360K78
13/02/2025--92,3688,4188,4192,36478K82


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito