Cotações Históricas MLCX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 2.546,81 | 36,56 | 1,46% | 2.510,32 | 2.553,14 | 2.510,23 | 0 |
25 Abr 2024 | 2.510,25 | 0,39 | 0,02% | 2.509,86 | 2.510,75 | 2.490,35 | 0 |
24 Abr 2024 | 2.509,86 | -7,18 | -0,29% | 2.517,04 | 2.523,94 | 2.506,56 | 0 |
23 Abr 2024 | 2.517,04 | -8,45 | -0,33% | 2.525,49 | 2.531,43 | 2.501,99 | 0 |
22 Abr 2024 | 2.525,49 | 9,34 | 0,37% | 2.516,15 | 2.535,30 | 2.507,70 | 0 |
19 Abr 2024 | 2.516,15 | 19,27 | 0,77% | 2.496,88 | 2.523,29 | 2.494,42 | 0 |
18 Abr 2024 | 2.496,88 | 1,59 | 0,06% | 2.495,21 | 2.515,37 | 2.481,06 | 0 |
17 Abr 2024 | 2.495,29 | -2,86 | -0,11% | 2.498,59 | 2.516,07 | 2.484,71 | 0 |
16 Abr 2024 | 2.498,15 | -18,20 | -0,72% | 2.516,30 | 2.516,30 | 2.485,65 | 0 |
15 Abr 2024 | 2.516,35 | -9,13 | -0,36% | 2.525,48 | 2.533,45 | 2.510,44 | 0 |
12 Abr 2024 | 2.525,48 | -26,17 | -1,03% | 2.551,69 | 2.558,40 | 2.518,63 | 0 |
11 Abr 2024 | 2.551,65 | -13,18 | -0,51% | 2.564,83 | 2.564,83 | 2.545,64 | 0 |
10 Abr 2024 | 2.564,83 | -32,66 | -1,26% | 2.597,38 | 2.597,40 | 2.558,33 | 0 |
09 Abr 2024 | 2.597,49 | 19,57 | 0,76% | 2.577,93 | 2.599,42 | 2.577,31 | 0 |
08 Abr 2024 | 2.577,92 | 41,68 | 1,64% | 2.536,27 | 2.584,38 | 2.536,27 | 0 |
05 Abr 2024 | 2.536,24 | -12,22 | -0,48% | 2.548,34 | 2.548,55 | 2.527,68 | 0 |
04 Abr 2024 | 2.548,46 | 1,86 | 0,07% | 2.546,48 | 2.593,53 | 2.544,25 | 0 |
03 Abr 2024 | 2.546,60 | -4,61 | -0,18% | 2.551,17 | 2.553,23 | 2.524,34 | 0 |
02 Abr 2024 | 2.551,21 | 14,08 | 0,55% | 2.537,13 | 2.553,41 | 2.533,18 | 0 |
01 Abr 2024 | 2.537,13 | -21,41 | -0,84% | 2.558,54 | 2.569,32 | 2.532,65 | 0 |
28 Mar 2024 | 2.558,54 | 9,28 | 0,36% | 2.549,26 | 2.563,10 | 2.541,03 | 0 |
27 Mar 2024 | 2.549,26 | 17,10 | 0,68% | 2.532,16 | 2.550,25 | 2.519,39 | 0 |
26 Mar 2024 | 2.532,16 | -1,57 | -0,06% | 2.533,73 | 2.538,42 | 2.527,45 | 0 |
25 Mar 2024 | 2.533,73 | -1,62 | -0,06% | 2.535,35 | 2.539,45 | 2.530,27 | 0 |
22 Mar 2024 | 2.535,35 | -20,58 | -0,81% | 2.555,90 | 2.555,96 | 2.532,29 | 0 |
21 Mar 2024 | 2.555,93 | -19,34 | -0,75% | 2.575,27 | 2.584,58 | 2.554,41 | 0 |
20 Mar 2024 | 2.575,27 | 30,59 | 1,20% | 2.544,78 | 2.577,10 | 2.541,21 | 0 |
19 Mar 2024 | 2.544,68 | 10,43 | 0,41% | 2.534,26 | 2.555,01 | 2.534,23 | 0 |
18 Mar 2024 | 2.534,25 | 4,72 | 0,19% | 2.529,87 | 2.545,23 | 2.519,49 | 0 |
15 Mar 2024 | 2.529,53 | -17,20 | -0,68% | 2.546,78 | 2.552,55 | 2.524,52 | 0 |
14 Mar 2024 | 2.546,73 | -6,40 | -0,25% | 2.552,85 | 2.559,15 | 2.537,56 | 0 |
13 Mar 2024 | 2.553,13 | 5,04 | 0,20% | 2.548,09 | 2.563,72 | 2.544,03 | 0 |
12 Mar 2024 | 2.548,09 | 31,01 | 1,23% | 2.517,15 | 2.555,65 | 2.517,04 | 0 |
11 Mar 2024 | 2.517,08 | -20,53 | -0,81% | 2.537,59 | 2.537,59 | 2.515,96 | 0 |
08 Mar 2024 | 2.537,61 | -33,33 | -1,30% | 2.570,83 | 2.570,91 | 2.512,60 | 0 |
07 Mar 2024 | 2.570,94 | -10,02 | -0,39% | 2.580,95 | 2.587,49 | 2.564,01 | 0 |
06 Mar 2024 | 2.580,96 | 19,04 | 0,74% | 2.561,92 | 2.588,19 | 2.561,92 | 0 |
05 Mar 2024 | 2.561,92 | -6,51 | -0,25% | 2.568,35 | 2.579,05 | 2.556,56 | 0 |
04 Mar 2024 | 2.568,43 | -15,36 | -0,59% | 2.583,70 | 2.586,33 | 2.567,38 | 0 |
01 Mar 2024 | 2.583,79 | 2,46 | 0,10% | 2.581,44 | 2.595,54 | 2.576,18 | 0 |
29 Fev 2024 | 2.581,33 | -23,70 | -0,91% | 2.605,02 | 2.605,02 | 2.574,20 | 0 |
28 Fev 2024 | 2.605,03 | -33,48 | -1,27% | 2.638,41 | 2.638,41 | 2.597,38 | 0 |
27 Fev 2024 | 2.638,51 | 38,20 | 1,47% | 2.600,39 | 2.639,18 | 2.600,39 | 0 |
26 Fev 2024 | 2.600,31 | 4,42 | 0,17% | 2.595,85 | 2.607,13 | 2.588,99 | 0 |
23 Fev 2024 | 2.595,89 | -14,94 | -0,57% | 2.610,83 | 2.619,19 | 2.588,76 | 0 |
22 Fev 2024 | 2.610,83 | 3,47 | 0,13% | 2.607,36 | 2.622,57 | 2.604,69 | 0 |
21 Fev 2024 | 2.607,36 | 2,91 | 0,11% | 2.604,43 | 2.608,06 | 2.594,70 | 0 |
20 Fev 2024 | 2.604,45 | 14,45 | 0,56% | 2.589,94 | 2.604,45 | 2.576,04 | 0 |
19 Fev 2024 | 2.590,00 | 6,96 | 0,27% | 2.582,92 | 2.590,00 | 2.570,60 | 0 |
16 Fev 2024 | 2.583,04 | 18,78 | 0,73% | 2.564,28 | 2.589,78 | 2.561,58 | 0 |
15 Fev 2024 | 2.564,26 | 17,18 | 0,67% | 2.547,08 | 2.564,26 | 2.544,49 | 0 |
14 Fev 2024 | 2.547,08 | -19,61 | -0,76% | 2.566,68 | 2.566,68 | 2.539,88 | 0 |
09 Fev 2024 | 2.566,69 | -3,75 | -0,15% | 2.570,41 | 2.583,58 | 2.557,79 | 0 |
08 Fev 2024 | 2.570,44 | -33,85 | -1,30% | 2.604,15 | 2.607,88 | 2.565,43 | 0 |
07 Fev 2024 | 2.604,29 | -9,64 | -0,37% | 2.613,85 | 2.616,62 | 2.593,93 | 0 |
06 Fev 2024 | 2.613,93 | 56,17 | 2,20% | 2.557,75 | 2.613,93 | 2.557,75 | 0 |
05 Fev 2024 | 2.557,76 | 10,45 | 0,41% | 2.547,29 | 2.561,41 | 2.534,46 | 0 |
02 Fev 2024 | 2.547,31 | -25,55 | -0,99% | 2.572,65 | 2.580,46 | 2.536,96 | 0 |
01 Fev 2024 | 2.572,86 | 16,49 | 0,65% | 2.556,35 | 2.572,86 | 2.549,18 | 0 |
31 Jan 2024 | 2.556,37 | 4,22 | 0,17% | 2.552,18 | 2.592,14 | 2.550,24 | 0 |
30 Jan 2024 | 2.552,15 | -20,20 | -0,79% | 2.572,14 | 2.572,14 | 2.546,11 | 0 |
29 Jan 2024 | 2.572,35 | -6,26 | -0,24% | 2.578,66 | 2.580,95 | 2.558,37 | 0 |