Mid-Large Cap Index (MLCX)

MLCX
🏛️ Brasil →
2,924.39
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,595.38 2,595.38 2,587.69 2,587.69 0.0K
10:05 2,586.23 2,588.70 2,582.73 2,582.73 0.0K
10:10 2,583.29 2,583.29 2,574.16 2,574.16 0.0K
10:15 2,574.78 2,576.41 2,570.95 2,576.41 0.0K
10:20 2,577.90 2,579.15 2,577.90 2,578.82 0.0K
10:25 2,575.70 2,576.63 2,567.70 2,567.70 0.0K
10:30 2,568.14 2,582.23 2,568.14 2,582.23 0.0K
10:35 2,579.32 2,581.57 2,577.06 2,580.29 0.0K
10:40 2,580.68 2,581.68 2,579.15 2,580.53 0.0K
10:45 2,581.40 2,589.36 2,581.40 2,586.20 0.0K
10:50 2,585.27 2,587.89 2,579.52 2,579.52 0.0K
10:55 2,579.92 2,580.43 2,573.00 2,573.00 0.0K
11:00 2,571.69 2,574.88 2,570.77 2,574.39 0.0K
11:05 2,573.67 2,577.28 2,573.67 2,575.78 0.0K
11:10 2,576.40 2,576.40 2,568.21 2,569.41 0.0K
11:15 2,569.25 2,573.85 2,569.25 2,570.18 0.0K
11:20 2,569.92 2,572.53 2,564.65 2,572.53 0.0K
11:25 2,571.40 2,573.29 2,568.60 2,568.88 0.0K
11:30 2,567.91 2,576.03 2,567.91 2,576.03 0.0K
11:35 2,576.83 2,576.93 2,575.70 2,576.57 0.0K
11:40 2,577.64 2,580.78 2,576.86 2,576.86 0.0K
11:45 2,577.57 2,579.00 2,576.64 2,577.23 0.0K
11:50 2,577.58 2,577.58 2,571.57 2,574.06 0.0K
11:55 2,573.22 2,573.22 2,568.59 2,568.59 0.0K
12:00 2,568.50 2,572.21 2,567.09 2,567.09 0.0K
12:05 2,567.95 2,571.33 2,565.71 2,571.33 0.0K
12:10 2,570.51 2,572.67 2,570.39 2,570.96 0.0K
12:15 2,569.88 2,570.14 2,568.73 2,569.96 0.0K
12:20 2,570.51 2,570.51 2,566.43 2,567.91 0.0K
12:25 2,567.27 2,567.27 2,562.24 2,562.24 0.0K
12:30 2,561.40 2,563.45 2,558.68 2,560.06 0.0K
12:35 2,562.13 2,563.60 2,560.91 2,563.16 0.0K
12:40 2,562.30 2,565.63 2,561.06 2,564.39 0.0K
12:45 2,562.85 2,564.06 2,561.04 2,561.04 0.0K
12:50 2,559.71 2,559.71 2,556.79 2,559.42 0.0K
12:55 2,559.71 2,559.90 2,553.79 2,554.90 0.0K
13:00 2,553.92 2,553.92 2,547.83 2,548.17 0.0K
13:05 2,546.89 2,551.29 2,545.96 2,551.29 0.0K
13:10 2,550.86 2,553.43 2,549.11 2,549.11 0.0K
13:15 2,547.12 2,548.14 2,545.48 2,547.54 0.0K
13:20 2,547.47 2,547.47 2,540.17 2,540.47 0.0K
13:25 2,541.37 2,541.37 2,534.57 2,536.93 0.0K
13:30 2,536.31 2,543.01 2,536.31 2,541.99 0.0K
13:35 2,544.16 2,547.15 2,542.72 2,547.15 0.0K
13:40 2,545.23 2,546.09 2,544.65 2,544.65 0.0K
13:45 2,546.53 2,551.78 2,543.95 2,551.78 0.0K
13:50 2,554.10 2,555.97 2,551.97 2,551.97 0.0K
13:55 2,552.29 2,554.15 2,551.75 2,554.15 0.0K
14:00 2,557.14 2,563.18 2,555.71 2,557.37 0.0K
14:05 2,557.35 2,557.35 2,550.77 2,550.77 0.0K
14:10 2,550.06 2,550.06 2,544.14 2,544.14 0.0K
14:15 2,545.85 2,548.36 2,544.14 2,547.20 0.0K
14:20 2,547.62 2,549.15 2,543.03 2,549.15 0.0K
14:25 2,548.40 2,551.96 2,548.32 2,551.66 0.0K
14:30 2,552.19 2,556.75 2,551.70 2,555.54 0.0K
14:35 2,554.76 2,559.68 2,554.76 2,557.18 0.0K
14:40 2,554.58 2,562.21 2,554.58 2,561.27 0.0K
14:45 2,563.27 2,564.57 2,560.01 2,560.71 0.0K
14:50 2,560.74 2,561.37 2,557.42 2,559.68 0.0K
14:55 2,560.45 2,561.98 2,560.45 2,560.93 0.0K
15:00 2,561.17 2,564.04 2,560.49 2,563.49 0.0K
15:05 2,563.28 2,565.21 2,559.55 2,559.55 0.0K
15:10 2,558.94 2,559.81 2,557.55 2,557.55 0.0K
15:15 2,557.33 2,558.66 2,556.73 2,558.66 0.0K
15:20 2,558.83 2,568.50 2,558.79 2,566.53 0.0K
15:25 2,565.56 2,569.70 2,564.84 2,568.56 0.0K
15:30 2,567.71 2,569.45 2,566.72 2,566.72 0.0K
15:35 2,566.09 2,566.61 2,564.97 2,565.19 0.0K
15:40 2,564.85 2,568.70 2,564.85 2,567.96 0.0K
15:45 2,567.03 2,567.03 2,563.05 2,563.79 0.0K
15:50 2,564.64 2,565.80 2,561.83 2,561.83 0.0K
15:55 2,561.10 2,561.90 2,558.72 2,561.34 0.0K
16:00 2,560.65 2,566.18 2,560.65 2,564.50 0.0K
16:05 2,564.52 2,565.12 2,560.34 2,560.67 0.0K
16:10 2,559.52 2,561.39 2,558.81 2,561.39 0.0K
16:15 2,561.76 2,565.49 2,560.54 2,565.49 0.0K
16:20 2,565.65 2,567.61 2,561.96 2,561.96 0.0K
16:25 2,562.56 2,562.85 2,558.89 2,558.89 0.0K
16:30 2,558.66 2,563.57 2,558.66 2,561.88 0.0K
16:35 2,559.96 2,560.29 2,556.46 2,556.46 0.0K
16:40 2,555.95 2,555.95 2,545.92 2,545.92 0.0K
16:45 2,546.55 2,552.14 2,546.55 2,551.10 0.0K
16:50 2,552.26 2,558.33 2,552.26 2,557.40 0.0K
16:55 2,555.00 2,562.73 2,555.00 2,562.73 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles