Cotações Históricas MDCP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mai 2024 | 26,9193 | -0,36 | -1,32% | 27,2785 | 3.800.000,00 | 26,8839 | 0 |
24 Mai 2024 | 27,2801 | 0,18 | 0,67% | 27,0983 | 27,359 | 27,0983 | 0 |
23 Mai 2024 | 27,0987 | -0,23 | -0,83% | 27,324 | 27,3971 | 27,0499 | 0 |
22 Mai 2024 | 27,3244 | -0,08 | -0,30% | 27,405 | 27,4571 | 27,2713 | 0 |
21 Mai 2024 | 27,4054 | -0,15 | -0,53% | 27,5519 | 27,5519 | 27,3224 | 0 |
20 Mai 2024 | 27,5522 | 0,06 | 0,21% | 27,4937 | 27,6234 | 27,4937 | 0 |
17 Mai 2024 | 27,495 | -0,04 | -0,16% | 27,5388 | 27,5988 | 27,4003 | 0 |
16 Mai 2024 | 27,5392 | -0,15 | -0,53% | 27,6864 | 27,69 | 27,5286 | 0 |
15 Mai 2024 | 27,6867 | 0,31 | 1,12% | 27,38 | 27,7141 | 27,38 | 0 |
14 Mai 2024 | 27,3804 | 0,04 | 0,14% | 27,3417 | 27,4121 | 27,2795 | 0 |
13 Mai 2024 | 27,3421 | -0,20 | -0,73% | 27,5433 | 27,6418 | 27,3306 | 0 |
10 Mai 2024 | 27,5446 | 0,01 | 0,04% | 27,5327 | 27,6219 | 27,4808 | 0 |
09 Mai 2024 | 27,5331 | 0,29 | 1,05% | 27,2468 | 27,5507 | 27,2468 | 0 |
08 Mai 2024 | 27,2473 | -0,11 | -0,41% | 27,3599 | 27,3599 | 27,2159 | 0 |
07 Mai 2024 | 27,3603 | 0,14 | 0,50% | 27,2233 | 27,4245 | 27,2233 | 0 |
06 Mai 2024 | 27,2237 | 0,23 | 0,85% | 26,9929 | 27,2357 | 26,9929 | 0 |
03 Mai 2024 | 26,9941 | 0,29 | 1,10% | 26,7009 | 27,0804 | 26,7009 | 0 |
02 Mai 2024 | 26,7013 | 0,10 | 0,37% | 26,6033 | 26,7537 | 26,4361 | 0 |
01 Mai 2024 | 26,6037 | -0,04 | -0,15% | 26,6428 | 26,9643 | 26,5245 | 0 |
30 Abr 2024 | 26,6433 | -0,40 | -1,47% | 27,0411 | 27,0411 | 26,6397 | 0 |
29 Abr 2024 | 27,0415 | 0,04 | 0,14% | 27,0017 | 27,1097 | 26,9337 | 0 |
26 Abr 2024 | 27,003 | 0,00 | 0,01% | 27,0003 | 27,1469 | 26,8994 | 0 |
25 Abr 2024 | 27,0006 | -0,10 | -0,36% | 27,0972 | 27,0972 | 26,6636 | 0 |
24 Abr 2024 | 27,0976 | -0,08 | -0,31% | 27,1807 | 27,3636 | 26,9344 | 0 |
23 Abr 2024 | 27,1811 | 0,36 | 1,34% | 26,8212 | 27,2366 | 26,8212 | 0 |
22 Abr 2024 | 26,8215 | 0,18 | 0,68% | 26,6389 | 26,9678 | 26,6389 | 0 |
19 Abr 2024 | 26,6401 | 0,03 | 0,11% | 26,6113 | 26,7985 | 26,5628 | 0 |
18 Abr 2024 | 26,6116 | -0,14 | -0,52% | 26,7502 | 26,9477 | 26,6025 | 0 |
17 Abr 2024 | 26,7506 | -0,30 | -1,10% | 27,0487 | 27,0969 | 26,7279 | 0 |
16 Abr 2024 | 27,0491 | -0,11 | -0,40% | 27,1579 | 27,1811 | 26,9816 | 0 |
15 Abr 2024 | 27,1583 | -0,20 | -0,75% | 27,361 | 27,6563 | 27,0824 | 0 |
12 Abr 2024 | 27,3622 | -0,29 | -1,06% | 27,6543 | 27,6543 | 27,2564 | 0 |
11 Abr 2024 | 27,6547 | -0,03 | -0,10% | 27,6806 | 27,7493 | 27,5112 | 0 |
10 Abr 2024 | 27,6811 | -0,48 | -1,71% | 28,1613 | 28,1613 | 27,6679 | 0 |
09 Abr 2024 | 28,1617 | 0,00 | 0,01% | 28,1591 | 28,2555 | 27,8633 | 0 |
08 Abr 2024 | 28,1596 | -0,09 | -0,33% | 28,2524 | 28,349 | 28,1471 | 0 |
05 Abr 2024 | 28,2536 | 0,28 | 1,00% | 27,9733 | 28,2691 | 27,9733 | 0 |
04 Abr 2024 | 27,9736 | -0,18 | -0,63% | 28,1504 | 28,4222 | 27,9031 | 0 |
03 Abr 2024 | 28,1508 | 0,11 | 0,38% | 28,0448 | 28,2331 | 27,9883 | 0 |
02 Abr 2024 | 28,0452 | -0,30 | -1,07% | 28,3488 | 28,3488 | 27,9354 | 0 |
01 Abr 2024 | 28,3492 | -0,26 | -0,89% | 28,6031 | 28,6031 | 28,3231 | 0 |
28 Mar 2024 | 28,6047 | 0,07 | 0,26% | 28,5301 | 28,6808 | 28,5301 | 0 |
27 Mar 2024 | 28,5305 | 0,35 | 1,26% | 28,1757 | 28,5328 | 28,1757 | 0 |
26 Mar 2024 | 28,1761 | -0,06 | -0,22% | 28,2376 | 28,3589 | 28,1713 | 0 |
25 Mar 2024 | 28,2381 | -0,20 | -0,70% | 28,4362 | 28,4793 | 28,2381 | 0 |
22 Mar 2024 | 28,4375 | -0,09 | -0,32% | 28,5293 | 28,603 | 28,3633 | 0 |
21 Mar 2024 | 28,5298 | 0,27 | 0,96% | 28,2571 | 28,6365 | 28,2571 | 0 |
20 Mar 2024 | 28,2575 | 0,22 | 0,79% | 28,0359 | 28,2754 | 28,021 | 0 |
19 Mar 2024 | 28,0363 | 0,25 | 0,92% | 27,7813 | 28,0445 | 27,7738 | 0 |
18 Mar 2024 | 27,7816 | 0,06 | 0,21% | 27,7222 | 27,9191 | 27,7222 | 0 |
15 Mar 2024 | 27,7235 | 0,01 | 0,03% | 27,7153 | 27,7959 | 27,5966 | 0 |
14 Mar 2024 | 27,7158 | -0,20 | -0,71% | 27,9123 | 27,9789 | 27,5641 | 0 |
13 Mar 2024 | 27,9127 | 0,07 | 0,25% | 27,8435 | 28,0084 | 27,8293 | 0 |
12 Mar 2024 | 27,8439 | 0,20 | 0,71% | 27,6462 | 27,8995 | 27,6115 | 0 |
11 Mar 2024 | 27,6465 | -0,10 | -0,38% | 27,7495 | 27,7534 | 27,4629 | 0 |
08 Mar 2024 | 27,7508 | -0,20 | -0,71% | 27,9545 | 28,0476 | 27,7312 | 0 |
07 Mar 2024 | 27,9497 | 0,23 | 0,83% | 27,7206 | 28,0154 | 27,7206 | 0 |
06 Mar 2024 | 27,721 | 0,16 | 0,59% | 27,558 | 27,8451 | 27,558 | 0 |
05 Mar 2024 | 27,5584 | -0,28 | -1,01% | 27,8392 | 27,8392 | 27,4704 | 0 |
04 Mar 2024 | 27,8396 | 0,15 | 0,54% | 27,6887 | 27,9314 | 27,6887 | 0 |
01 Mar 2024 | 27,69 | 0,12 | 0,43% | 27,5717 | 27,7073 | 27,4435 | 0 |
29 Fev 2024 | 27,5722 | 0,14 | 0,52% | 27,4284 | 27,6123 | 27,4045 | 0 |