Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas MCHI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Jul 2024 | 42,6008 | -0,58 | -1,35% | 42,8849 | 42,9049 | 42,508 | 0 |
| 16 Jul 2024 | 43,1845 | -0,08 | -0,18% | 42,917 | 43,2447 | 42,8183 | 0 |
| 15 Jul 2024 | 43,2643 | -0,82 | -1,86% | 43,6022 | 43,6216 | 43,2294 | 0 |
| 12 Jul 2024 | 44,0839 | 0,40 | 0,93% | 44,2932 | 44,5368 | 44,0657 | 0 |
| 11 Jul 2024 | 43,6795 | 0,83 | 1,93% | 43,4934 | 43,8274 | 43,4668 | 0 |
| 10 Jul 2024 | 42,8536 | -0,25 | -0,57% | 42,7977 | 42,9494 | 42,7508 | 0 |
| 09 Jul 2024 | 43,0986 | 0,60 | 1,41% | 42,5672 | 43,1519 | 42,5478 | 0 |
| 08 Jul 2024 | 42,499 | -0,24 | -0,57% | 42,5406 | 42,551 | 42,345 | 0 |
| 05 Jul 2024 | 42,7429 | -0,66 | -1,53% | 42,9042 | 42,9042 | 42,4541 | 0 |
| 03 Jul 2024 | 43,4051 | 0,68 | 1,59% | 43,0694 | 43,5263 | 43,0138 | 0 |
| 02 Jul 2024 | 42,727 | 0,14 | 0,33% | 42,6146 | 42,7367 | 42,4811 | 0 |
| 01 Jul 2024 | 42,5852 | 0,28 | 0,65% | 42,4953 | 42,6575 | 42,4697 | 0 |
| 28 Jun 2024 | 42,3094 | 0,00 | 0,00% | 42,5951 | 42,6045 | 42,2659 | 0 |
| 27 Jun 2024 | 42,3114 | -0,87 | -2,01% | 42,7215 | 42,7458 | 42,2569 | 0 |
| 26 Jun 2024 | 43,1792 | 0,04 | 0,09% | 43,2432 | 43,2659 | 43,0627 | 0 |
| 25 Jun 2024 | 43,1415 | -0,44 | -1,02% | 43,3658 | 43,366 | 43,0717 | 0 |
| 24 Jun 2024 | 43,5849 | 0,38 | 0,88% | 43,3819 | 43,8484 | 43,361 | 0 |
| 21 Jun 2024 | 43,2031 | -0,45 | -1,03% | 43,3735 | 43,3817 | 43,142 | 0 |
| 20 Jun 2024 | 43,6523 | 0,11 | 0,24% | 43,8659 | 43,9159 | 43,5447 | 0 |
| 18 Jun 2024 | 43,5468 | -0,04 | -0,09% | 43,4535 | 43,6874 | 43,3197 | 0 |
| 17 Jun 2024 | 43,5872 | 0,41 | 0,95% | 43,4614 | 43,6159 | 43,3314 | 0 |
| 14 Jun 2024 | 43,178 | -0,29 | -0,67% | 43,3143 | 43,323 | 43,1003 | 0 |
| 13 Jun 2024 | 43,47 | -0,09 | -0,21% | 43,6549 | 43,8261 | 43,3641 | 0 |
| 12 Jun 2024 | 43,5611 | 0,23 | 0,54% | 43,6186 | 43,7682 | 43,4595 | 0 |
| 11 Jun 2024 | 43,3288 | -0,80 | -1,82% | 43,6357 | 43,6357 | 43,2016 | 0 |
| 10 Jun 2024 | 44,1335 | 0,30 | 0,67% | 43,969 | 44,1932 | 43,891 | 0 |
| 07 Jun 2024 | 43,8385 | -0,87 | -1,94% | 44,0509 | 44,1856 | 43,7741 | 0 |
| 06 Jun 2024 | 44,7036 | 0,20 | 0,44% | 44,5847 | 44,7043 | 44,4004 | 0 |
| 05 Jun 2024 | 44,507 | 0,18 | 0,40% | 44,5195 | 44,5678 | 44,2832 | 0 |
| 04 Jun 2024 | 44,3292 | 0,44 | 0,99% | 44,4477 | 44,5402 | 44,1161 | 0 |
| 03 Jun 2024 | 43,8937 | 0,27 | 0,61% | 44,2504 | 44,3554 | 43,6797 | 0 |
| 31 Mai 2024 | 43,6272 | -1,03 | -2,30% | 43,7359 | 43,7763 | 43,4538 | 0 |
| 30 Mai 2024 | 44,6561 | 0,31 | 0,69% | 44,1287 | 44,7324 | 44,1088 | 0 |
| 29 Mai 2024 | 44,3481 | -0,59 | -1,31% | 44,2585 | 44,4769 | 44,2051 | 0 |
| 28 Mai 2024 | 44,9376 | -0,06 | -0,12% | 45,1847 | 134.217.727,00 | 0,84 | 0 |
| 24 Mai 2024 | 44,9933 | 0,00 | 0,01% | 44,9035 | 45,1571 | 44,8027 | 0 |
| 23 Mai 2024 | 44,9902 | -0,82 | -1,80% | 45,5885 | 45,7241 | 44,947 | 0 |
| 22 Mai 2024 | 45,8138 | -0,39 | -0,85% | 46,2204 | 46,2818 | 45,7894 | 0 |
| 21 Mai 2024 | 46,206 | -0,72 | -1,53% | 46,2242 | 46,4656 | 46,0465 | 0 |
| 20 Mai 2024 | 46,9216 | -0,42 | -0,88% | 46,983 | 47,208 | 46,836 | 0 |
| 17 Mai 2024 | 47,3397 | 0,20 | 0,43% | 47,0089 | 47,6062 | 46,9154 | 0 |
| 16 Mai 2024 | 47,1365 | 1,27 | 2,77% | 46,493 | 47,1518 | 46,3813 | 0 |
| 15 Mai 2024 | 45,8669 | 0,32 | 0,70% | 45,6968 | 45,8802 | 45,5177 | 0 |
| 14 Mai 2024 | 45,5495 | -0,49 | -1,06% | 45,6555 | 45,763 | 45,4147 | 0 |
| 13 Mai 2024 | 46,0393 | 0,99 | 2,20% | 45,6076 | 46,2013 | 45,6023 | 0 |
| 10 Mai 2024 | 45,0486 | 0,32 | 0,72% | 45,3009 | 45,4002 | 44,9906 | 0 |
| 09 Mai 2024 | 44,7247 | 0,87 | 1,98% | 44,7084 | 44,8424 | 44,5609 | 0 |
| 08 Mai 2024 | 43,8571 | -0,33 | -0,75% | 43,5978 | 43,8977 | 43,527 | 0 |
| 07 Mai 2024 | 44,1873 | -0,45 | -1,01% | 44,3322 | 44,3533 | 44,1316 | 0 |
| 06 Mai 2024 | 44,6381 | 0,02 | 0,05% | 44,8377 | 44,9626 | 44,5225 | 0 |
| 03 Mai 2024 | 44,6159 | 0,00 | 0,00% | 44,6522 | 44,654 | 44,256 | 0 |
| 02 Mai 2024 | 44,6156 | 2,57 | 6,12% | 43,383 | 44,8052 | 43,3476 | 0 |
| 01 Mai 2024 | 42,0434 | 0,04 | 0,09% | 41,8978 | 42,3825 | 41,8604 | 0 |
| 30 Abr 2024 | 42,0054 | -0,68 | -1,60% | 42,2806 | 42,2999 | 41,964 | 0 |
| 29 Abr 2024 | 42,6888 | 0,37 | 0,88% | 42,5543 | 42,7236 | 42,4311 | 0 |
| 26 Abr 2024 | 42,3164 | 0,72 | 1,74% | 42,3659 | 42,5705 | 42,1729 | 0 |
| 25 Abr 2024 | 41,5942 | 0,08 | 0,19% | 41,2518 | 41,6728 | 41,2164 | 0 |
| 24 Abr 2024 | 41,5144 | 0,74 | 1,80% | 41,4881 | 41,5916 | 41,316 | 0 |
| 23 Abr 2024 | 40,7786 | 0,42 | 1,05% | 40,4902 | 40,8107 | 40,475 | 0 |
| 22 Abr 2024 | 40,3561 | 0,82 | 2,07% | 39,7796 | 40,3639 | 39,696 | 0 |
| 19 Abr 2024 | 39,5359 | -0,06 | -0,15% | 39,4457 | 39,5776 | 39,3871 | 0 |
