Cotação atual, histórico e gráfico do papel: MUTC34

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 MUTC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	1,62%	4,33	271,00	271,00	271,00	271,00	678K	1
01/07/2020	-4,59%	-12,83	266,67	267,60	266,67	267,60	13M	2
30/06/2020	6,01%	15,84	279,50	285,32	278,40	285,32	680K	9
29/06/2020	-0,61%	-1,63	263,66	263,66	263,66	263,66	211K	1
26/06/2020	2,47%	6,39	265,29	265,29	265,29	265,29	3K	1
25/06/2020	0,16%	0,42	258,90	258,90	258,90	258,90	129K	1
24/06/2020	0,67%	1,73	258,48	258,48	258,48	258,48	155K	1
23/06/2020	-4,62%	-12,43	256,75	258,00	256,75	258,00	2M	3
22/06/2020	-0,80%	-2,18	269,18	269,18	269,18	269,18	81K	1
19/06/2020	0,33%	0,88	271,36	271,36	271,36	271,36	217K	1
18/06/2020	0,52%	1,40	270,48	270,48	270,48	270,48	243K	1

17/06/2020	1,23%	3,28	269,08	269,08	269,08	269,08	1M	1
16/06/2020	5,43%	13,70	265,80	262,52	262,52	265,80	345K	2
15/06/2020	3,24%	7,91	252,10	253,88	252,10	253,88	277K	2
12/06/2020	-5,44%	-14,04	244,19	245,14	242,41	245,14	786K	8
10/06/2020	-1,13%	-2,96	258,23	257,45	257,45	258,23	155K	2
08/06/2020	-2,70%	-7,25	261,19	261,19	261,19	261,19	2M	1
05/06/2020	2,49%	6,51	268,44	268,44	268,44	268,44	349K	1
04/06/2020	4,33%	10,86	261,93	261,93	261,93	261,93	812K	1
03/06/2020	0,14%	0,36	251,07	242,50	242,50	251,07	1M	2
01/06/2020	-0,31%	-0,79	250,71	252,10	250,71	252,10	276K	2
28/05/2020	-2,97%	-7,70	251,50	253,00	251,50	253,00	556K	3
27/05/2020	4,86%	12,01	259,20	258,71	258,71	259,20	441K	2
26/05/2020	-0,94%	-2,35	247,19	247,19	247,19	247,19	173K	1
22/05/2020	-1,55%	-3,94	249,54	249,54	249,54	249,54	274K	1
21/05/2020	-3,10%	-8,12	253,48	254,90	253,48	254,90	304K	2
19/05/2020	1,04%	2,70	261,60	261,60	261,60	261,60	26K	1
15/05/2020	-0,83%	-2,18	258,90	252,90	252,90	259,20	288K	5
14/05/2020	2,36%	6,03	261,08	253,80	253,80	261,08	2M	2
13/05/2020	-6,27%	-17,05	255,05	265,00	255,05	265,00	2M	5
12/05/2020	-1,42%	-3,93	272,10	271,20	271,20	272,10	520K	3
08/05/2020	0,73%	2,01	276,03	278,50	276,03	278,50	144K	2
07/05/2020	4,15%	10,93	274,02	274,02	274,02	274,02	219K	1
06/05/2020	2,91%	7,43	263,09	263,09	263,09	263,09	132K	1
05/05/2020	4,35%	10,66	255,66	255,66	255,66	255,66	435K	1
04/05/2020	-6,25%	-16,34	245,00	243,56	243,56	245,00	639K	2
30/04/2020	-1,41%	-3,73	261,34	261,26	257,70	261,34	543K	5
29/04/2020	5,54%	13,91	265,07	265,20	265,07	266,70	663K	3
28/04/2020	4,57%	10,98	251,16	254,49	251,16	254,49	379K	2
23/04/2020	0,85%	2,03	240,18	244,20	240,18	244,20	242K	2
22/04/2020	3,07%	7,09	238,15	238,15	238,15	238,15	95K	1
20/04/2020	-2,42%	-5,74	231,06	231,06	231,06	231,06	462K	1
16/04/2020	-2,55%	-6,20	236,80	236,80	236,80	236,80	284K	1
15/04/2020	-0,80%	-1,95	243,00	243,00	243,00	243,00	194K	1
14/04/2020	5,58%	12,95	244,95	244,95	244,95	244,95	122K	1
13/04/2020	-0,73%	-1,70	232,00	232,00	232,00	232,00	23K	1
09/04/2020	-6,22%	-15,51	233,70	233,73	233,70	233,73	678K	2
08/04/2020	2,56%	6,21	249,21	249,21	249,21	249,21	274K	1
06/04/2020	11,01%	24,11	243,00	241,44	241,44	243,00	559K	2
03/04/2020	1,26%	2,73	218,89	218,89	218,89	218,89	503K	1
02/04/2020	2,35%	4,97	216,16	216,07	214,50	216,16	286K	5
01/04/2020	-5,57%	-12,46	211,19	211,19	211,19	211,19	8K	2
31/03/2020	-1,04%	-2,35	223,65	223,65	223,65	223,65	335K	1
30/03/2020	0,00%	0,00	226,00	226,00	226,00	226,00	68K	1
27/03/2020	1,98%	4,38	226,00	226,00	226,00	226,00	23K	1
26/03/2020	3,37%	7,22	221,62	221,62	221,62	221,62	177K	1
24/03/2020	10,86%	21,00	214,40	211,99	211,99	214,69	493K	3
23/03/2020	5,57%	10,20	193,40	191,41	191,41	193,40	947K	5
20/03/2020	-2,24%	-4,20	183,20	187,00	183,20	190,19	1M	5
19/03/2020	6,09%	10,75	187,40	184,62	184,62	187,40	710K	2
18/03/2020	-3,73%	-6,84	176,65	182,00	176,65	182,00	744K	4
17/03/2020	1,32%	2,39	183,49	183,49	183,49	183,49	606K	1
16/03/2020	-5,09%	-9,71	181,10	190,81	181,10	190,81	944K	6
13/03/2020	-7,08%	-14,53	190,81	187,04	187,04	190,81	66K	2
11/03/2020	-6,28%	-13,76	205,34	213,60	205,34	213,60	555K	2
10/03/2020	-0,92%	-2,04	219,10	219,10	219,10	219,10	88K	1
09/03/2020	-5,33%	-12,45	221,14	221,14	221,14	221,14	376K	1
06/03/2020	-7,24%	-18,23	233,59	233,59	233,59	233,59	514K	1
05/03/2020	0,73%	1,82	251,82	251,82	251,82	251,82	101K	1
04/03/2020	7,02%	16,39	250,00	249,16	249,16	250,00	536K	3
03/03/2020	-3,75%	-9,09	233,61	243,45	233,35	243,45	481K	3
02/03/2020	5,94%	13,60	242,70	240,87	239,65	242,70	147K	4
28/02/2020	-1,18%	-2,73	229,10	224,04	224,04	229,10	451K	7
27/02/2020	-0,25%	-0,57	231,83	231,86	231,83	231,86	533K	2
26/02/2020	-6,81%	-16,97	232,40	233,13	232,40	233,13	394K	5
21/02/2020	-4,15%	-10,80	249,37	247,19	247,19	249,37	747K	3
20/02/2020	-0,32%	-0,84	260,17	260,49	260,17	260,49	130K	2
19/02/2020	3,39%	8,55	261,01	261,01	261,01	261,01	287K	1
18/02/2020	0,27%	0,69	252,46	251,00	251,00	252,46	479K	2
14/02/2020	-2,07%	-5,31	251,77	251,77	251,77	251,77	428K	1
12/02/2020	4,26%	10,51	257,08	260,40	257,08	260,40	567K	3
11/02/2020	-0,34%	-0,83	246,57	246,57	246,57	246,57	148K	1
10/02/2020	-0,06%	-0,15	247,40	247,40	247,40	247,40	173K	1
07/02/2020	-1,09%	-2,74	247,55	246,67	246,67	247,55	494K	2
06/02/2020	3,52%	8,51	250,29	251,18	250,29	251,18	225K	2
05/02/2020	2,08%	4,93	241,78	241,62	241,62	241,78	3M	2
04/02/2020	2,89%	6,66	236,85	236,56	236,48	236,85	3M	3
03/02/2020	-0,09%	-0,21	230,19	230,19	230,19	230,19	23K	1
30/01/2020	-2,65%	-6,26	230,40	230,40	230,40	230,40	253K	1
28/01/2020	0,38%	0,89	236,66	236,66	236,66	236,66	47K	1
27/01/2020	-2,86%	-6,93	235,77	235,77	235,77	235,77	165K	1
24/01/2020	-2,43%	-6,04	242,70	241,05	241,05	242,70	169K	2
22/01/2020	3,71%	8,89	248,74	248,74	248,74	248,74	25K	1
17/01/2020	0,28%	0,66	239,85	239,85	239,85	239,85	96K	1
13/01/2020	2,35%	5,50	239,19	237,39	237,39	239,19	119K	2
10/01/2020	-0,26%	-0,60	233,69	233,69	233,69	233,69	47K	1
09/01/2020	-0,79%	-1,86	234,29	234,29	234,29	234,29	164K	1
08/01/2020	0,72%	1,69	236,15	236,15	236,15	236,15	118K	1
07/01/2020	7,32%	16,00	234,46	233,99	233,99	234,46	445K	2
06/01/2020	-2,15%	-4,80	218,46	218,46	218,46	218,46	153K	1
03/01/2020	0,64%	1,43	223,26	223,26	223,26	223,26	2M	1
02/01/2020	3,79%	8,11	221,83	221,83	221,83	221,83	155K	1
30/12/2019	-2,85%	-6,26	213,72	213,72	213,72	213,72	107K	1
27/12/2019	-2,63%	-5,95	219,98	219,98	219,98	219,98	220K	1
23/12/2019	1,81%	4,02	225,93	225,93	225,93	225,93	23K	1
19/12/2019	3,19%	6,86	221,91	221,91	221,91	221,91	111K	1
17/12/2019	0,01%	0,02	215,05	214,96	214,96	215,05	258K	2
16/12/2019	3,46%	7,19	215,03	218,56	215,03	218,56	2M	3
12/12/2019	2,60%	5,26	207,84	207,84	207,84	207,84	104K	1
11/12/2019	7,34%	13,86	202,58	203,10	202,58	203,56	4M	4
24/10/2019	4,77%	8,59	188,72	188,72	188,72	188,72	19K	1
23/10/2019	-4,21%	-7,92	180,13	180,13	180,13	180,13	72K	1
17/10/2019	7,56%	13,22	188,05	188,05	188,05	188,05	113K	1
01/10/2019	-15,36%	-31,72	174,83	174,83	174,83	174,83	52K	1
25/09/2019	1,24%	2,53	206,55	206,55	206,55	206,55	744K	1
20/09/2019	2,10%	4,20	204,02	207,80	204,02	207,80	41K	2
05/09/2019	12,77%	22,62	199,82	199,82	199,82	199,82	20K	1
23/08/2019	-1,35%	-2,42	177,20	176,80	176,80	177,20	212K	3
21/08/2019	6,86%	11,53	179,62	179,62	179,62	179,62	36K	1
15/08/2019	1,72%	2,84	168,09	168,09	168,09	168,09	50K	1
07/08/2019	-1,89%	-3,19	165,25	165,25	165,25	165,25	50K	1
06/08/2019	0,87%	1,45	168,44	168,44	168,44	168,44	51K	1
01/08/2019	1,83%	3,00	166,99	169,44	166,73	169,44	101K	3
16/07/2019	-2,04%	-3,42	163,99	163,99	163,99	163,99	49K	1
12/07/2019	2,91%	4,73	167,41	165,78	165,78	167,41	83K	3
11/07/2019	0,58%	0,94	162,68	162,68	162,68	162,68	33K	1
10/07/2019	11,22%	16,32	161,74	161,74	161,74	161,74	32K	1
27/06/2019	3,06%	4,32	145,42	145,42	145,42	145,42	15K	1
26/06/2019	5,61%	7,49	141,10	140,00	140,00	141,10	28K	2
18/06/2019	1,23%	1,62	133,61	133,70	133,61	133,70	1M	2
04/06/2019	0,76%	0,99	131,99	131,99	131,99	131,99	13K	1
31/05/2019	-3,11%	-4,20	131,00	131,00	131,00	131,00	13K	1
23/05/2019	-6,98%	-10,15	135,20	135,85	135,20	135,85	41K	2
21/05/2019	-	-	145,35	145,35	145,35	145,35	15K	1

Date,Open,High,Low,Close,Volume
06-Jul-20,271.00,271.00,271.00,271.00,677500
01-Jul-20,267.60,267.60,266.67,266.67,13093776
30-Jun-20,285.32,285.32,278.40,279.50,680335
29-Jun-20,263.66,263.66,263.66,263.66,210928
26-Jun-20,265.29,265.29,265.29,265.29,2652
25-Jun-20,258.90,258.90,258.90,258.90,129450
24-Jun-20,258.48,258.48,258.48,258.48,155088
23-Jun-20,258.00,258.00,256.75,256.75,1669456
22-Jun-20,269.18,269.18,269.18,269.18,80754
19-Jun-20,271.36,271.36,271.36,271.36,217088
18-Jun-20,270.48,270.48,270.48,270.48,243432
17-Jun-20,269.08,269.08,269.08,269.08,1210860
16-Jun-20,262.52,265.80,262.52,265.80,344556
15-Jun-20,253.88,253.88,252.10,252.10,277488
12-Jun-20,245.14,245.14,242.41,244.19,785682
10-Jun-20,257.45,258.23,257.45,258.23,154704
08-Jun-20,261.19,261.19,261.19,261.19,1541021
05-Jun-20,268.44,268.44,268.44,268.44,348972
04-Jun-20,261.93,261.93,261.93,261.93,811983
03-Jun-20,242.50,251.07,242.50,251.07,1009130
01-Jun-20,252.10,252.10,250.71,250.71,275920
28-May-20,253.00,253.00,251.50,251.50,556150
27-May-20,258.71,259.20,258.71,259.20,440635
26-May-20,247.19,247.19,247.19,247.19,173033
22-May-20,249.54,249.54,249.54,249.54,274494
21-May-20,254.90,254.90,253.48,253.48,304460
19-May-20,261.60,261.60,261.60,261.60,26160
15-May-20,252.90,259.20,252.90,258.90,288411
14-May-20,253.80,261.08,253.80,261.08,2008860
13-May-20,265.00,265.00,255.05,255.05,1837937
12-May-20,271.20,272.10,271.20,272.10,519528
08-May-20,278.50,278.50,276.03,276.03,143585
07-May-20,274.02,274.02,274.02,274.02,219216
06-May-20,263.09,263.09,263.09,263.09,131545
05-May-20,255.66,255.66,255.66,255.66,434622
04-May-20,243.56,245.00,243.56,245.00,639435
30-Apr-20,261.26,261.34,257.70,261.34,542815
29-Apr-20,265.20,266.70,265.07,265.07,663165
28-Apr-20,254.49,254.49,251.16,251.16,379071
23-Apr-20,244.20,244.20,240.18,240.18,242190
22-Apr-20,238.15,238.15,238.15,238.15,95260
20-Apr-20,231.06,231.06,231.06,231.06,462120
16-Apr-20,236.80,236.80,236.80,236.80,284160
15-Apr-20,243.00,243.00,243.00,243.00,194400
14-Apr-20,244.95,244.95,244.95,244.95,122475
13-Apr-20,232.00,232.00,232.00,232.00,23200
09-Apr-20,233.73,233.73,233.70,233.70,677730
08-Apr-20,249.21,249.21,249.21,249.21,274131
06-Apr-20,241.44,243.00,241.44,243.00,558884
03-Apr-20,218.89,218.89,218.89,218.89,503447
02-Apr-20,216.07,216.16,214.50,216.16,286254
01-Apr-20,211.19,211.19,211.19,211.19,8447
31-Mar-20,223.65,223.65,223.65,223.65,335475
30-Mar-20,226.00,226.00,226.00,226.00,67800
27-Mar-20,226.00,226.00,226.00,226.00,22600
26-Mar-20,221.62,221.62,221.62,221.62,177296
24-Mar-20,211.99,214.69,211.99,214.40,492937
23-Mar-20,191.41,193.40,191.41,193.40,947063
20-Mar-20,187.00,190.19,183.20,183.20,1020069
19-Mar-20,184.62,187.40,184.62,187.40,710452
18-Mar-20,182.00,182.00,176.65,176.65,743860
17-Mar-20,183.49,183.49,183.49,183.49,605517
16-Mar-20,190.81,190.81,181.10,181.10,943662
13-Mar-20,187.04,190.81,187.04,190.81,65652
11-Mar-20,213.60,213.60,205.34,205.34,555244
10-Mar-20,219.10,219.10,219.10,219.10,87640
09-Mar-20,221.14,221.14,221.14,221.14,375938
06-Mar-20,233.59,233.59,233.59,233.59,513898
05-Mar-20,251.82,251.82,251.82,251.82,100728
04-Mar-20,249.16,250.00,249.16,250.00,535820
03-Mar-20,243.45,243.45,233.35,233.61,481322
02-Mar-20,240.87,242.70,239.65,242.70,146644
28-Feb-20,224.04,229.10,224.04,229.10,451167
27-Feb-20,231.86,231.86,231.83,231.83,533266
26-Feb-20,233.13,233.13,232.40,232.40,393851
21-Feb-20,247.19,249.37,247.19,249.37,747421
20-Feb-20,260.49,260.49,260.17,260.17,130117
19-Feb-20,261.01,261.01,261.01,261.01,287111
18-Feb-20,251.00,252.46,251.00,252.46,479382
14-Feb-20,251.77,251.77,251.77,251.77,428009
12-Feb-20,260.40,260.40,257.08,257.08,566572
11-Feb-20,246.57,246.57,246.57,246.57,147942
10-Feb-20,247.40,247.40,247.40,247.40,173180
07-Feb-20,246.67,247.55,246.67,247.55,493692
06-Feb-20,251.18,251.18,250.29,250.29,225350
05-Feb-20,241.62,241.78,241.62,241.78,2707056
04-Feb-20,236.56,236.85,236.48,236.85,2744915
03-Feb-20,230.19,230.19,230.19,230.19,23019
30-Jan-20,230.40,230.40,230.40,230.40,253440
28-Jan-20,236.66,236.66,236.66,236.66,47332
27-Jan-20,235.77,235.77,235.77,235.77,165039
24-Jan-20,241.05,242.70,241.05,242.70,169230
22-Jan-20,248.74,248.74,248.74,248.74,24874
17-Jan-20,239.85,239.85,239.85,239.85,95940
13-Jan-20,237.39,239.19,237.39,239.19,119055
10-Jan-20,233.69,233.69,233.69,233.69,46738
09-Jan-20,234.29,234.29,234.29,234.29,164003
08-Jan-20,236.15,236.15,236.15,236.15,118075
07-Jan-20,233.99,234.46,233.99,234.46,445286
06-Jan-20,218.46,218.46,218.46,218.46,152922
03-Jan-20,223.26,223.26,223.26,223.26,1786080
02-Jan-20,221.83,221.83,221.83,221.83,155281
30-Dec-19,213.72,213.72,213.72,213.72,106860
27-Dec-19,219.98,219.98,219.98,219.98,219980
23-Dec-19,225.93,225.93,225.93,225.93,22593
19-Dec-19,221.91,221.91,221.91,221.91,110955
17-Dec-19,214.96,215.05,214.96,215.05,257988
16-Dec-19,218.56,218.56,215.03,215.03,1921563
12-Dec-19,207.84,207.84,207.84,207.84,103920
11-Dec-19,203.10,203.56,202.58,202.58,4413122
24-Oct-19,188.72,188.72,188.72,188.72,18872
23-Oct-19,180.13,180.13,180.13,180.13,72052
17-Oct-19,188.05,188.05,188.05,188.05,112830
01-Oct-19,174.83,174.83,174.83,174.83,52449
25-Sep-19,206.55,206.55,206.55,206.55,743580
20-Sep-19,207.80,207.80,204.02,204.02,41182
05-Sep-19,199.82,199.82,199.82,199.82,19982
23-Aug-19,176.80,177.20,176.80,177.20,212200
21-Aug-19,179.62,179.62,179.62,179.62,35924
15-Aug-19,168.09,168.09,168.09,168.09,50427
07-Aug-19,165.25,165.25,165.25,165.25,49575
06-Aug-19,168.44,168.44,168.44,168.44,50532
01-Aug-19,169.44,169.44,166.73,166.99,100606
16-Jul-19,163.99,163.99,163.99,163.99,49197
12-Jul-19,165.78,167.41,165.78,167.41,83053
11-Jul-19,162.68,162.68,162.68,162.68,32536
10-Jul-19,161.74,161.74,161.74,161.74,32348
27-Jun-19,145.42,145.42,145.42,145.42,14542
26-Jun-19,140.00,141.10,140.00,141.10,28110
18-Jun-19,133.70,133.70,133.61,133.61,1175777
04-Jun-19,131.99,131.99,131.99,131.99,13199
31-May-19,131.00,131.00,131.00,131.00,13100
23-May-19,135.85,135.85,135.20,135.20,40625
21-May-19,145.35,145.35,145.35,145.35,14535

*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: MUTC34

cotações, gráficos e mais...