Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas MCX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 19.450,67 | 110,53 | 0,57% | 19.340,14 | 19.450,67 | 19.325,52 | 0 |
| 17 Abr 2024 | 19.340,14 | -4,40 | -0,02% | 19.344,54 | 19.462,16 | 19.306,83 | 0 |
| 16 Abr 2024 | 19.344,54 | -354,35 | -1,80% | 19.698,89 | 19.698,89 | 19.321,34 | 0 |
| 15 Abr 2024 | 19.698,89 | -22,35 | -0,11% | 19.721,24 | 19.839,72 | 19.679,45 | 0 |
| 12 Abr 2024 | 19.721,24 | -65,63 | -0,33% | 19.786,87 | 19.990,54 | 19.720,23 | 0 |
| 11 Abr 2024 | 19.786,87 | -14,88 | -0,08% | 19.801,75 | 19.830,40 | 19.715,55 | 0 |
| 10 Abr 2024 | 19.801,75 | 38,40 | 0,19% | 19.763,35 | 19.989,10 | 19.709,45 | 0 |
| 09 Abr 2024 | 19.763,35 | -91,23 | -0,46% | 19.854,58 | 19.885,14 | 19.756,94 | 0 |
| 08 Abr 2024 | 19.854,58 | 128,64 | 0,65% | 19.725,94 | 19.887,96 | 19.690,09 | 0 |
| 05 Abr 2024 | 19.725,94 | -147,25 | -0,74% | 19.873,19 | 19.873,19 | 19.652,50 | 0 |
| 04 Abr 2024 | 19.873,19 | 119,55 | 0,61% | 19.753,64 | 19.873,19 | 19.746,47 | 0 |
| 03 Abr 2024 | 19.753,64 | 39,75 | 0,20% | 19.713,89 | 19.757,68 | 19.613,13 | 0 |
| 02 Abr 2024 | 19.713,89 | -170,84 | -0,86% | 19.884,73 | 19.991,57 | 19.711,07 | 0 |
| 28 Mar 2024 | 19.884,73 | 74,07 | 0,37% | 19.810,66 | 19.925,30 | 19.757,15 | 0 |
| 27 Mar 2024 | 19.810,66 | 33,02 | 0,17% | 19.777,64 | 19.812,83 | 19.713,30 | 0 |
| 26 Mar 2024 | 19.777,64 | 164,11 | 0,84% | 19.613,53 | 19.777,64 | 19.574,59 | 0 |
| 25 Mar 2024 | 19.613,53 | -110,79 | -0,56% | 19.724,32 | 19.727,43 | 19.545,58 | 0 |
| 22 Mar 2024 | 19.724,32 | -16,99 | -0,09% | 19.741,31 | 19.775,66 | 19.681,91 | 0 |
| 21 Mar 2024 | 19.741,31 | 256,91 | 1,32% | 19.484,40 | 19.761,39 | 19.484,40 | 0 |
| 20 Mar 2024 | 19.484,40 | 51,59 | 0,27% | 19.432,81 | 19.506,67 | 19.420,99 | 0 |
| 19 Mar 2024 | 19.432,81 | -53,72 | -0,28% | 19.486,53 | 19.488,31 | 19.383,70 | 0 |
| 18 Mar 2024 | 19.486,53 | -26,38 | -0,14% | 19.512,91 | 19.547,46 | 19.468,10 | 0 |
| 15 Mar 2024 | 19.512,91 | 26,90 | 0,14% | 19.486,01 | 19.573,82 | 19.483,26 | 0 |
| 14 Mar 2024 | 19.486,01 | -77,91 | -0,40% | 19.563,92 | 19.625,39 | 19.471,12 | 0 |
| 13 Mar 2024 | 19.563,92 | -1,29 | -0,01% | 19.565,21 | 19.636,09 | 19.553,62 | 0 |
| 12 Mar 2024 | 19.565,21 | 35,12 | 0,18% | 19.530,09 | 19.636,17 | 19.523,23 | 0 |
| 11 Mar 2024 | 19.530,09 | -71,69 | -0,37% | 19.601,78 | 19.604,79 | 19.476,86 | 0 |
| 08 Mar 2024 | 19.601,78 | 17,80 | 0,09% | 19.583,98 | 19.621,29 | 19.481,39 | 0 |
| 07 Mar 2024 | 19.583,98 | 110,76 | 0,57% | 19.473,22 | 19.696,93 | 19.451,34 | 0 |
| 06 Mar 2024 | 19.473,22 | 202,19 | 1,05% | 19.271,03 | 19.546,78 | 19.269,76 | 0 |
| 05 Mar 2024 | 19.271,03 | 21,95 | 0,11% | 19.249,08 | 19.327,12 | 19.189,45 | 0 |
| 04 Mar 2024 | 19.249,08 | -105,30 | -0,54% | 19.354,38 | 19.357,94 | 19.197,28 | 0 |
| 01 Mar 2024 | 19.354,38 | 299,51 | 1,57% | 19.054,87 | 19.354,38 | 19.054,87 | 0 |
| 29 Fev 2024 | 19.054,87 | 41,29 | 0,22% | 19.013,58 | 19.173,67 | 19.011,56 | 0 |
| 28 Fev 2024 | 19.013,58 | -150,08 | -0,78% | 19.163,66 | 19.169,40 | 18.969,49 | 0 |
| 27 Fev 2024 | 19.163,66 | 36,74 | 0,19% | 19.126,92 | 19.182,88 | 19.089,14 | 0 |
| 26 Fev 2024 | 19.126,92 | -52,64 | -0,27% | 19.179,56 | 19.185,39 | 19.100,77 | 0 |
| 23 Fev 2024 | 19.179,56 | -83,94 | -0,44% | 19.263,50 | 19.284,80 | 19.162,14 | 0 |
| 22 Fev 2024 | 19.263,50 | 144,53 | 0,76% | 19.118,97 | 19.306,41 | 19.118,97 | 0 |
| 21 Fev 2024 | 19.118,97 | 9,34 | 0,05% | 19.109,63 | 19.137,02 | 19.080,28 | 0 |
| 20 Fev 2024 | 19.109,63 | -107,27 | -0,56% | 19.216,90 | 19.225,92 | 19.065,86 | 0 |
| 19 Fev 2024 | 19.216,90 | 24,97 | 0,13% | 19.191,93 | 19.223,87 | 19.134,35 | 0 |
| 16 Fev 2024 | 19.191,93 | 92,31 | 0,48% | 19.099,62 | 19.232,31 | 19.097,78 | 0 |
| 15 Fev 2024 | 19.099,62 | 95,73 | 0,50% | 19.003,89 | 19.133,09 | 19.003,31 | 0 |
| 14 Fev 2024 | 19.003,89 | 80,06 | 0,42% | 18.923,83 | 19.092,59 | 18.918,00 | 0 |
| 13 Fev 2024 | 18.923,83 | -280,10 | -1,46% | 19.203,93 | 19.206,89 | 18.834,85 | 0 |
| 12 Fev 2024 | 19.203,93 | 141,61 | 0,74% | 19.062,32 | 19.213,72 | 19.062,24 | 0 |
| 09 Fev 2024 | 19.062,32 | -40,40 | -0,21% | 19.102,72 | 19.144,10 | 19.043,21 | 0 |
| 08 Fev 2024 | 19.102,72 | -1,81 | -0,01% | 19.104,53 | 19.240,14 | 19.097,65 | 0 |
| 07 Fev 2024 | 19.104,53 | -66,81 | -0,35% | 19.171,34 | 19.226,07 | 19.104,53 | 0 |
| 06 Fev 2024 | 19.171,34 | 152,79 | 0,80% | 19.018,55 | 19.185,73 | 18.990,60 | 0 |
| 05 Fev 2024 | 19.018,55 | -154,09 | -0,80% | 19.172,64 | 19.255,86 | 19.015,66 | 0 |
| 02 Fev 2024 | 19.172,64 | 41,48 | 0,22% | 19.131,16 | 19.394,85 | 19.131,16 | 0 |
| 01 Fev 2024 | 19.131,16 | -226,79 | -1,17% | 19.357,95 | 19.360,62 | 19.131,16 | 0 |
| 31 Jan 2024 | 19.357,95 | 8,45 | 0,04% | 19.349,50 | 19.381,16 | 19.291,46 | 0 |
| 30 Jan 2024 | 19.349,50 | 38,34 | 0,20% | 19.311,16 | 19.403,25 | 19.309,51 | 0 |
| 29 Jan 2024 | 19.311,16 | -26,86 | -0,14% | 19.338,02 | 19.365,56 | 19.210,64 | 0 |
| 26 Jan 2024 | 19.338,02 | 114,92 | 0,60% | 19.223,10 | 19.346,36 | 19.190,34 | 0 |
| 25 Jan 2024 | 19.223,10 | 51,42 | 0,27% | 19.171,68 | 19.223,10 | 19.083,33 | 0 |
| 24 Jan 2024 | 19.171,68 | 179,06 | 0,94% | 18.992,62 | 19.171,68 | 18.991,95 | 0 |
| 23 Jan 2024 | 18.992,62 | -83,02 | -0,44% | 19.075,64 | 19.139,64 | 18.992,62 | 0 |
| 22 Jan 2024 | 19.075,64 | 204,23 | 1,08% | 18.871,41 | 19.085,97 | 18.871,41 | 0 |
