Mid-Large Cap Index (MLCX)

MLCX
🏛️ Brasil →
2,969.40
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,782.02 2,782.02 2,777.49 2,777.49 0.0K
10:05 2,773.41 2,774.74 2,757.07 2,758.22 0.0K
10:10 2,758.95 2,759.73 2,756.78 2,757.98 0.0K
10:15 2,758.29 2,761.05 2,756.36 2,756.36 0.0K
10:20 2,756.01 2,761.02 2,756.01 2,761.02 0.0K
10:25 2,759.07 2,759.73 2,754.80 2,755.42 0.0K
10:30 2,755.87 2,760.59 2,753.17 2,760.12 0.0K
10:35 2,760.12 2,760.59 2,753.69 2,753.69 0.0K
10:40 2,753.57 2,757.01 2,753.57 2,756.17 0.0K
10:45 2,758.18 2,766.46 2,758.18 2,764.02 0.0K
10:50 2,764.11 2,764.27 2,760.62 2,764.27 0.0K
10:55 2,763.49 2,763.49 2,759.50 2,760.15 0.0K
11:00 2,760.27 2,760.27 2,755.82 2,757.43 0.0K
11:05 2,758.97 2,762.46 2,758.97 2,761.49 0.0K
11:10 2,762.68 2,765.67 2,762.68 2,763.49 0.0K
11:15 2,763.32 2,765.20 2,763.11 2,763.11 0.0K
11:20 2,762.54 2,763.93 2,761.87 2,762.83 0.0K
11:25 2,760.87 2,762.00 2,760.21 2,760.36 0.0K
11:30 2,761.11 2,764.17 2,760.57 2,764.17 0.0K
11:35 2,764.21 2,764.55 2,762.22 2,764.55 0.0K
11:40 2,764.00 2,766.24 2,764.00 2,765.83 0.0K
11:45 2,765.97 2,767.06 2,762.18 2,762.83 0.0K
11:50 2,762.43 2,764.47 2,762.39 2,764.47 0.0K
11:55 2,764.20 2,766.19 2,764.10 2,765.37 0.0K
12:00 2,766.12 2,768.39 2,765.32 2,765.32 0.0K
12:05 2,764.71 2,764.71 2,763.41 2,763.83 0.0K
12:10 2,764.60 2,764.60 2,761.08 2,761.26 0.0K
12:15 2,761.07 2,763.96 2,761.07 2,762.37 0.0K
12:20 2,763.44 2,764.54 2,763.44 2,763.44 0.0K
12:25 2,763.72 2,765.46 2,763.72 2,764.79 0.0K
12:30 2,764.85 2,766.96 2,764.85 2,765.38 0.0K
12:35 2,765.04 2,765.47 2,762.80 2,764.39 0.0K
12:40 2,765.53 2,766.56 2,764.43 2,764.66 0.0K
12:45 2,765.10 2,765.53 2,764.64 2,765.53 0.0K
12:50 2,765.19 2,765.58 2,764.65 2,765.10 0.0K
12:55 2,765.33 2,765.61 2,764.32 2,764.62 0.0K
13:00 2,765.04 2,766.93 2,764.88 2,766.93 0.0K
13:05 2,766.62 2,770.73 2,766.62 2,770.44 0.0K
13:10 2,769.85 2,770.48 2,768.82 2,770.35 0.0K
13:15 2,770.53 2,772.05 2,770.40 2,771.53 0.0K
13:20 2,771.20 2,774.04 2,771.20 2,773.32 0.0K
13:25 2,773.09 2,773.82 2,771.10 2,771.21 0.0K
13:30 2,770.82 2,771.19 2,769.21 2,769.66 0.0K
13:35 2,769.74 2,771.72 2,769.58 2,771.33 0.0K
13:40 2,771.36 2,771.73 2,770.84 2,771.09 0.0K
13:45 2,769.99 2,771.82 2,769.36 2,769.47 0.0K
13:50 2,769.70 2,770.58 2,768.62 2,769.78 0.0K
13:55 2,768.99 2,769.75 2,767.56 2,768.01 0.0K
14:00 2,768.20 2,768.38 2,767.17 2,767.64 0.0K
14:05 2,767.59 2,769.85 2,767.47 2,769.61 0.0K
14:10 2,769.62 2,770.76 2,769.51 2,770.05 0.0K
14:15 2,770.22 2,772.01 2,769.32 2,769.32 0.0K
14:20 2,769.16 2,769.81 2,768.42 2,768.99 0.0K
14:25 2,769.29 2,769.67 2,767.55 2,769.67 0.0K
14:30 2,769.53 2,769.85 2,767.83 2,767.83 0.0K
14:35 2,768.17 2,768.17 2,766.02 2,766.02 0.0K
14:40 2,764.08 2,765.75 2,763.65 2,764.98 0.0K
14:45 2,764.03 2,767.67 2,764.03 2,767.67 0.0K
14:50 2,767.69 2,767.78 2,766.30 2,766.94 0.0K
14:55 2,767.12 2,767.29 2,766.27 2,767.01 0.0K
15:00 2,766.99 2,769.22 2,766.99 2,769.22 0.0K
15:05 2,769.39 2,770.00 2,767.60 2,767.66 0.0K
15:10 2,768.00 2,768.70 2,767.58 2,768.60 0.0K
15:15 2,768.93 2,768.93 2,766.59 2,766.90 0.0K
15:20 2,766.91 2,767.00 2,763.40 2,763.40 0.0K
15:25 2,763.76 2,766.93 2,763.73 2,766.82 0.0K
15:30 2,767.04 2,767.04 2,764.10 2,765.05 0.0K
15:35 2,765.30 2,766.23 2,764.99 2,765.70 0.0K
15:40 2,766.77 2,768.07 2,766.77 2,767.94 0.0K
15:45 2,768.55 2,769.44 2,767.93 2,768.32 0.0K
15:50 2,766.97 2,767.45 2,766.82 2,767.18 0.0K
15:55 2,767.28 2,767.94 2,766.94 2,767.47 0.0K
16:00 2,768.26 2,770.86 2,768.23 2,770.16 0.0K
16:05 2,770.22 2,771.55 2,770.02 2,771.55 0.0K
16:10 2,771.03 2,771.16 2,770.31 2,770.31 0.0K
16:15 2,770.14 2,771.67 2,769.71 2,771.67 0.0K
16:20 2,770.32 2,771.39 2,770.32 2,770.83 0.0K
16:25 2,770.80 2,771.68 2,770.74 2,771.58 0.0K
16:30 2,770.63 2,771.01 2,769.61 2,770.48 0.0K
16:35 2,770.40 2,770.40 2,769.14 2,769.51 0.0K
16:40 2,769.42 2,769.42 2,768.20 2,768.67 0.0K
16:45 2,769.29 2,769.53 2,768.51 2,769.53 0.0K
16:50 2,769.49 2,769.49 2,768.29 2,768.29 0.0K
16:55 2,768.66 2,768.66 2,766.19 2,766.19 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles