Mid-Large Cap Index (MLCX)

MLCX
🏛️ Brasilien →
2,951.16
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 2,192.46 2,210.27 2,179.66 2,182.87 0.0M
2022-12-28 2,161.65 2,198.57 2,161.63 2,192.35 0.0M
2022-12-27 2,163.52 2,175.08 2,138.20 2,161.64 0.0M
2022-12-26 2,182.64 2,183.73 2,155.53 2,163.50 0.0M
2022-12-23 2,139.92 2,187.98 2,139.92 2,182.53 0.0M
2022-12-22 2,136.13 2,155.41 2,119.75 2,139.91 0.0M
2022-12-21 2,124.68 2,147.13 2,109.84 2,136.13 0.0M
2022-12-20 2,083.40 2,141.67 2,081.21 2,124.65 0.0M
2022-12-19 2,047.10 2,090.21 2,045.24 2,083.40 0.0M
2022-12-16 2,061.95 2,067.60 2,033.15 2,047.03 0.0M
2022-12-15 2,061.34 2,096.14 2,046.62 2,061.97 0.0M
2022-12-14 2,062.03 2,076.59 2,021.78 2,061.36 0.0M
2022-12-13 2,097.72 2,123.91 2,059.50 2,062.04 0.0M
2022-12-12 2,142.00 2,142.74 2,068.45 2,097.69 0.0M
2022-12-09 2,135.93 2,162.24 2,133.11 2,142.02 0.0M
2022-12-08 2,170.91 2,176.88 2,129.20 2,135.93 0.0M
2022-12-07 2,193.07 2,195.67 2,164.00 2,170.91 0.0M
2022-12-06 2,178.11 2,203.53 2,174.82 2,193.08 0.0M
2022-12-05 2,226.10 2,230.64 2,175.58 2,178.08 0.0M
2022-12-02 2,209.21 2,265.15 2,189.36 2,226.10 0.0M
2022-12-01 2,239.22 2,239.22 2,201.36 2,208.75 0.0M
2022-11-30 2,206.97 2,239.37 2,194.40 2,239.37 0.0M
2022-11-29 2,164.63 2,232.32 2,164.63 2,206.97 0.0M
2022-11-28 2,166.02 2,177.22 2,154.31 2,164.62 0.0M
2022-11-25 2,221.73 2,225.71 2,157.25 2,166.02 0.0M
2022-11-24 2,162.96 2,237.19 2,162.96 2,221.73 0.0M
2022-11-23 2,165.67 2,171.23 2,144.50 2,162.87 0.0M
2022-11-22 2,178.64 2,187.72 2,142.16 2,165.69 0.0M
2022-11-21 2,161.20 2,189.69 2,143.55 2,178.61 0.0M
2022-11-18 2,176.91 2,211.68 2,153.23 2,161.24 0.0M
2022-11-17 2,185.84 2,185.84 2,128.85 2,176.82 0.0M
2022-11-16 2,242.95 2,249.06 2,172.41 2,185.87 0.0M
2022-11-14 2,224.04 2,265.68 2,218.87 2,242.96 0.0M
2022-11-11 2,174.24 2,239.25 2,166.71 2,223.99 0.0M
2022-11-10 2,246.66 2,246.66 2,149.82 2,174.24 0.0M
2022-11-09 2,298.58 2,298.64 2,237.52 2,246.66 0.0M
2022-11-08 2,281.70 2,315.13 2,270.30 2,298.72 0.0M
2022-11-07 2,335.90 2,337.19 2,279.10 2,281.71 0.0M
2022-11-04 2,312.86 2,373.76 2,312.80 2,336.04 0.0M
2022-11-03 2,312.38 2,321.97 2,264.22 2,312.65 0.0M
2022-11-01 2,296.02 2,338.72 2,287.22 2,312.41 0.0M
2022-10-31 2,272.65 2,311.31 2,222.16 2,296.00 0.0M
2022-10-28 2,276.00 2,276.79 2,249.47 2,272.68 0.0M
2022-10-27 2,240.48 2,307.28 2,240.48 2,276.00 0.0M
2022-10-26 2,275.57 2,275.57 2,236.56 2,240.46 0.0M
2022-10-25 2,303.74 2,306.75 2,275.65 2,275.65 0.0M
2022-10-24 2,385.56 2,385.61 2,299.79 2,303.68 0.0M
2022-10-21 2,329.94 2,401.71 2,322.71 2,385.71 0.0M
2022-10-20 2,309.77 2,332.69 2,309.73 2,329.96 0.0M
2022-10-19 2,295.69 2,313.46 2,288.42 2,309.72 0.0M
2022-10-18 2,253.64 2,296.83 2,253.64 2,295.73 0.0M
2022-10-17 2,222.42 2,269.03 2,222.42 2,253.60 0.0M
2022-10-14 2,264.37 2,272.17 2,213.39 2,222.41 0.0M
2022-10-13 2,272.59 2,285.87 2,231.67 2,264.36 0.0M
2022-10-11 2,292.57 2,293.01 2,262.58 2,272.61 0.0M
2022-10-10 2,302.17 2,311.18 2,279.71 2,292.83 0.0M
2022-10-07 2,324.31 2,332.80 2,292.86 2,302.14 0.0M
2022-10-06 2,318.22 2,340.52 2,315.90 2,324.32 0.0M
2022-10-05 2,298.40 2,324.33 2,292.33 2,318.21 0.0M
2022-10-04 2,299.83 2,341.84 2,290.87 2,298.39 0.0M
2022-10-03 2,177.23 2,299.83 2,177.23 2,299.83 0.0M
2022-09-30 2,132.04 2,187.33 2,125.80 2,177.21 0.0M
2022-09-29 2,143.73 2,143.73 2,103.18 2,132.04 0.0M
2022-09-28 2,144.72 2,154.44 2,135.94 2,143.78 0.0M
2022-09-27 2,158.77 2,178.27 2,139.58 2,144.72 0.0M
2022-09-26 2,208.56 2,208.56 2,156.72 2,158.76 0.0M
2022-09-23 2,256.37 2,256.37 2,189.92 2,208.63 0.0M
2022-09-22 2,213.71 2,263.07 2,212.53 2,256.37 0.0M
2022-09-21 2,225.59 2,239.48 2,203.68 2,213.60 0.0M
2022-09-20 2,212.15 2,226.95 2,205.04 2,225.59 0.0M
2022-09-19 2,163.64 2,215.39 2,148.23 2,212.15 0.0M
2022-09-16 2,177.66 2,177.66 2,150.11 2,163.69 0.0M
2022-09-15 2,189.11 2,199.48 2,169.31 2,177.73 0.0M
2022-09-14 2,193.22 2,207.98 2,180.45 2,189.11 0.0M
2022-09-13 2,243.41 2,243.41 2,188.13 2,193.20 0.0M
2022-09-12 2,222.52 2,258.74 2,222.47 2,243.44 0.0M
2022-09-09 2,178.27 2,227.83 2,178.27 2,222.38 0.0M
2022-09-08 2,177.04 2,195.94 2,153.97 2,178.25 0.0M
2022-09-06 2,224.08 2,224.08 2,167.88 2,177.01 0.0M
2022-09-05 2,198.41 2,233.75 2,198.41 2,224.08 0.0M
2022-09-02 2,191.92 2,227.70 2,191.92 2,198.40 0.0M
2022-09-01 2,175.31 2,191.97 2,148.56 2,191.90 0.0M
2022-08-31 2,190.96 2,210.00 2,175.31 2,175.31 0.0M
2022-08-30 2,230.33 2,238.04 2,185.21 2,190.92 0.0M
2022-08-29 2,230.04 2,247.54 2,217.86 2,230.30 0.0M
2022-08-26 2,253.14 2,265.01 2,223.85 2,230.08 0.0M
2022-08-25 2,242.16 2,267.50 2,237.47 2,253.13 0.0M
2022-08-24 2,245.46 2,263.67 2,238.92 2,242.16 0.0M
2022-08-23 2,195.78 2,247.34 2,195.78 2,245.48 0.0M
2022-08-22 2,214.22 2,214.22 2,182.24 2,195.79 0.0M
2022-08-19 2,258.70 2,258.70 2,207.26 2,214.23 0.0M
2022-08-18 2,256.80 2,270.77 2,250.16 2,258.71 0.0M
2022-08-17 2,252.39 2,264.52 2,231.31 2,256.78 0.0M
2022-08-16 2,239.16 2,254.51 2,235.79 2,252.48 0.0M
2022-08-15 2,237.86 2,243.39 2,201.52 2,239.13 0.0M
2022-08-12 2,178.58 2,237.90 2,178.58 2,237.90 0.0M
2022-08-11 2,185.32 2,206.42 2,177.15 2,178.54 0.0M
2022-08-10 2,158.58 2,186.30 2,158.58 2,185.31 0.0M
2022-08-09 2,149.66 2,168.05 2,142.31 2,158.58 0.0M
2022-08-08 2,110.83 2,150.49 2,110.83 2,149.65 0.0M
2022-08-05 2,096.94 2,124.03 2,092.16 2,110.83 0.0M
2022-08-04 2,060.66 2,102.71 2,060.66 2,096.92 0.0M
2022-08-03 2,059.64 2,065.58 2,045.64 2,060.65 0.0M
2022-08-02 2,035.23 2,064.85 2,024.95 2,059.64 0.0M
2022-08-01 2,055.69 2,056.83 2,026.85 2,035.24 0.0M
2022-07-29 2,042.82 2,071.88 2,040.76 2,055.69 0.0M
2022-07-28 2,020.43 2,044.20 2,014.01 2,042.82 0.0M
2022-07-27 1,990.72 2,021.35 1,990.70 2,020.43 0.0M
2022-07-26 1,998.55 2,010.10 1,982.44 1,990.70 0.0M
2022-07-25 1,968.60 2,002.32 1,968.60 1,998.55 0.0M
2022-07-22 1,968.00 1,983.65 1,957.14 1,968.53 0.0M
2022-07-21 1,951.94 1,968.63 1,928.13 1,967.99 0.0M
2022-07-20 1,954.03 1,954.03 1,933.03 1,951.98 0.0M
2022-07-19 1,928.52 1,955.65 1,928.47 1,954.05 0.0M
2022-07-18 1,919.27 1,953.71 1,919.17 1,928.44 0.0M
2022-07-15 1,909.85 1,926.34 1,893.63 1,919.20 0.0M
2022-07-14 1,949.61 1,949.61 1,897.73 1,909.88 0.0M
2022-07-13 1,955.27 1,969.45 1,939.84 1,949.61 0.0M
2022-07-12 1,955.91 1,963.26 1,935.35 1,955.58 0.0M
2022-07-11 1,995.24 1,995.25 1,948.84 1,955.92 0.0M
2022-07-08 2,005.73 2,022.46 1,989.45 1,995.26 0.0M
2022-07-07 1,965.85 2,019.58 1,965.85 2,005.73 0.0M
2022-07-06 1,959.76 1,974.07 1,940.98 1,965.83 0.0M
2022-07-05 1,967.91 1,967.91 1,925.03 1,959.76 0.0M
2022-07-04 1,974.24 1,981.48 1,960.72 1,967.95 0.0M
2022-07-01 1,968.01 1,982.16 1,939.30 1,974.25 0.0M
2022-06-30 1,990.83 1,990.83 1,953.02 1,967.99 0.0M
2022-06-29 2,009.82 2,024.73 1,982.90 1,990.83 0.0M
2022-06-28 2,010.15 2,041.10 1,997.20 2,009.81 0.0M
2022-06-27 1,963.19 2,016.98 1,963.16 2,010.15 0.0M
2022-06-24 1,949.73 1,974.37 1,949.56 1,963.17 0.0M
2022-06-23 1,982.06 1,996.29 1,943.98 1,949.70 0.0M
2022-06-22 1,985.75 1,998.35 1,952.60 1,981.98 0.0M
2022-06-21 1,989.77 2,014.33 1,976.82 1,985.77 0.0M
2022-06-20 1,989.24 2,002.05 1,959.59 1,989.75 0.0M
2022-06-17 2,052.26 2,052.26 1,961.29 1,989.24 0.0M
2022-06-15 2,041.60 2,077.00 2,038.95 2,052.27 0.0M
2022-06-14 2,049.30 2,064.19 2,026.21 2,041.31 0.0M
2022-06-13 2,103.19 2,103.19 2,029.05 2,049.30 0.0M
2022-06-10 2,133.07 2,133.07 2,084.85 2,103.29 0.0M
2022-06-09 2,160.20 2,161.10 2,132.75 2,133.10 0.0M
2022-06-08 2,196.26 2,196.26 2,153.20 2,160.19 0.0M
2022-06-07 2,195.16 2,204.14 2,182.37 2,196.29 0.0M
2022-06-06 2,211.33 2,228.46 2,192.05 2,195.16 0.0M
2022-06-03 2,235.33 2,235.33 2,208.15 2,211.32 0.0M
2022-06-02 2,216.58 2,241.15 2,213.06 2,235.36 0.0M
2022-06-01 2,213.63 2,226.96 2,204.64 2,216.58 0.0M
2022-05-31 2,206.64 2,223.66 2,199.64 2,213.61 0.0M
2022-05-30 2,223.28 2,238.38 2,199.15 2,206.61 0.0M
2022-05-27 2,222.07 2,232.90 2,215.69 2,223.24 0.0M
2022-05-26 2,200.22 2,226.36 2,194.28 2,222.06 0.0M
2022-05-25 2,199.90 2,208.85 2,183.27 2,200.27 0.0M
2022-05-24 2,193.03 2,200.41 2,155.38 2,199.90 0.0M
2022-05-23 2,154.12 2,199.84 2,154.12 2,193.06 0.0M
2022-05-20 2,123.96 2,159.26 2,123.96 2,154.12 0.0M
2022-05-19 2,107.03 2,131.83 2,097.27 2,123.93 0.0M
2022-05-18 2,155.89 2,159.46 2,103.27 2,107.03 0.0M
2022-05-17 2,146.77 2,175.49 2,146.62 2,155.92 0.0M
2022-05-16 2,119.43 2,158.25 2,118.08 2,146.74 0.0M
2022-05-13 2,098.48 2,136.68 2,098.48 2,119.42 0.0M
2022-05-12 2,075.93 2,098.83 2,058.34 2,098.48 0.0M
2022-05-11 2,044.82 2,094.15 2,042.98 2,075.95 0.0M
2022-05-10 2,048.99 2,067.91 2,031.81 2,044.81 0.0M
2022-05-09 2,085.73 2,085.73 2,039.32 2,048.96 0.0M
2022-05-06 2,086.28 2,107.14 2,061.53 2,086.23 0.0M
2022-05-05 2,143.46 2,143.46 2,058.25 2,086.31 0.0M
2022-05-04 2,110.01 2,143.88 2,079.93 2,143.49 0.0M
2022-05-03 2,113.60 2,124.11 2,100.75 2,110.04 0.0M
2022-05-02 2,136.89 2,136.99 2,085.62 2,113.60 0.0M
2022-04-29 2,176.32 2,215.20 2,136.90 2,136.90 0.0M
2022-04-28 2,163.22 2,191.99 2,156.69 2,176.32 0.0M
2022-04-27 2,137.14 2,176.33 2,137.14 2,163.18 0.0M
2022-04-26 2,183.85 2,183.85 2,132.67 2,137.11 0.0M
2022-04-25 2,193.22 2,193.71 2,156.14 2,183.87 0.0M
2022-04-22 2,260.70 2,260.70 2,183.92 2,193.29 0.0M
2022-04-20 2,275.99 2,276.01 2,251.37 2,260.76 0.0M
2022-04-19 2,292.64 2,292.68 2,261.24 2,276.00 0.0M
2022-04-18 2,305.23 2,305.32 2,284.01 2,292.67 0.0M
2022-04-14 2,315.83 2,315.86 2,293.42 2,305.23 0.0M
2022-04-13 2,303.28 2,325.48 2,303.28 2,315.84 0.0M
2022-04-12 2,320.15 2,351.38 2,302.52 2,303.26 0.0M
2022-04-11 2,346.24 2,346.24 2,319.95 2,319.95 0.0M
2022-04-08 2,356.07 2,356.58 2,331.62 2,346.29 0.0M
2022-04-07 2,341.62 2,364.06 2,327.83 2,356.07 0.0M
2022-04-06 2,349.40 2,349.40 2,314.05 2,341.66 0.0M
2022-04-05 2,396.69 2,402.20 2,347.45 2,349.41 0.0M
2022-04-04 2,401.61 2,401.64 2,386.22 2,396.71 0.0M
2022-04-01 2,374.22 2,402.82 2,374.22 2,401.67 0.0M
2022-03-31 2,378.53 2,390.63 2,373.29 2,374.22 0.0M
2022-03-30 2,370.91 2,383.15 2,368.08 2,378.50 0.0M
2022-03-29 2,349.70 2,389.85 2,349.70 2,370.96 0.0M
2022-03-28 2,356.77 2,364.21 2,337.05 2,349.69 0.0M
2022-03-25 2,362.56 2,374.61 2,347.60 2,356.78 0.0M
2022-03-24 2,333.54 2,367.84 2,326.80 2,362.27 0.0M
2022-03-23 2,331.25 2,351.31 2,328.88 2,333.55 0.0M
2022-03-22 2,315.08 2,339.03 2,315.08 2,331.25 0.0M
2022-03-21 2,294.13 2,317.25 2,292.37 2,315.05 0.0M
2022-03-18 2,251.99 2,294.12 2,241.59 2,294.12 0.0M
2022-03-17 2,211.35 2,252.40 2,211.19 2,252.03 0.0M
2022-03-16 2,169.26 2,212.85 2,169.26 2,211.38 0.0M
2022-03-15 2,192.49 2,192.49 2,145.11 2,169.30 0.0M
2022-03-14 2,231.92 2,241.05 2,189.08 2,192.53 0.0M
2022-03-11 2,267.36 2,285.56 2,224.81 2,231.91 0.0M
2022-03-10 2,266.39 2,269.19 2,231.95 2,267.33 0.0M
2022-03-09 2,220.90 2,269.38 2,220.90 2,266.42 0.0M
2022-03-08 2,234.63 2,249.43 2,218.36 2,220.91 0.0M
2022-03-07 2,283.89 2,288.00 2,224.60 2,234.63 0.0M
2022-03-04 2,292.46 2,292.46 2,259.82 2,283.89 0.0M
2022-03-03 2,292.61 2,307.91 2,289.31 2,292.46 0.0M
2022-03-02 2,245.10 2,298.51 2,245.10 2,292.63 0.0M
2022-02-25 2,207.43 2,245.08 2,189.19 2,245.08 0.0M
2022-02-24 2,217.53 2,217.53 2,158.42 2,207.44 0.0M
2022-02-23 2,233.34 2,247.98 2,212.59 2,217.57 0.0M
2022-02-22 2,211.81 2,241.21 2,211.81 2,233.33 0.0M
2022-02-21 2,229.51 2,243.29 2,209.36 2,211.82 0.0M
2022-02-18 2,240.94 2,254.81 2,225.57 2,229.51 0.0M
2022-02-17 2,275.93 2,276.64 2,237.71 2,240.94 0.0M
2022-02-16 2,267.60 2,287.67 2,267.11 2,275.95 0.0M
2022-02-15 2,256.91 2,268.64 2,250.34 2,267.57 0.0M
2022-02-14 2,253.86 2,261.55 2,246.64 2,256.79 0.0M
2022-02-11 2,246.77 2,275.76 2,244.43 2,252.50 0.0M
2022-02-10 2,226.32 2,255.48 2,223.53 2,246.73 0.0M
2022-02-09 2,222.92 2,241.88 2,211.62 2,226.32 0.0M
2022-02-08 2,217.06 2,223.15 2,197.24 2,222.92 0.0M
2022-02-07 2,219.97 2,226.40 2,207.64 2,217.02 0.0M
2022-02-04 2,204.67 2,223.24 2,181.82 2,219.93 0.0M
2022-02-03 2,208.78 2,218.79 2,195.98 2,204.67 0.0M
2022-02-02 2,232.16 2,240.93 2,203.10 2,208.72 0.0M
2022-02-01 2,203.51 2,233.16 2,203.51 2,232.16 0.0M
2022-01-31 2,204.84 2,214.44 2,189.17 2,203.71 0.0M
2022-01-28 2,219.27 2,227.36 2,194.36 2,204.93 0.0M
2022-01-27 2,194.62 2,227.16 2,194.59 2,219.27 0.0M
2022-01-26 2,173.37 2,220.26 2,173.35 2,194.64 0.0M
2022-01-25 2,131.79 2,183.13 2,117.97 2,173.38 0.0M
2022-01-24 2,149.88 2,149.89 2,104.55 2,131.84 0.0M
2022-01-21 2,155.75 2,167.67 2,141.85 2,149.90 0.0M
2022-01-20 2,139.91 2,171.73 2,139.91 2,155.76 0.0M
2022-01-19 2,115.31 2,152.05 2,115.30 2,139.91 0.0M
2022-01-18 2,106.47 2,120.64 2,096.98 2,115.31 0.0M
2022-01-17 2,117.96 2,117.98 2,101.96 2,106.47 0.0M
2022-01-14 2,091.15 2,120.43 2,080.33 2,117.99 0.0M
2022-01-13 2,093.57 2,104.95 2,079.68 2,091.13 0.0M
2022-01-12 2,057.25 2,097.32 2,057.15 2,093.55 0.0M
2022-01-11 2,020.94 2,057.25 2,020.34 2,057.25 0.0M
2022-01-10 2,036.50 2,036.50 2,003.96 2,020.92 0.0M
2022-01-07 2,008.70 2,036.51 2,001.72 2,036.51 0.0M
2022-01-06 1,996.36 2,022.32 1,996.29 2,008.70 0.0M
2022-01-05 2,041.71 2,041.71 1,992.67 1,996.25 0.0M
2022-01-04 2,047.92 2,055.05 2,033.84 2,041.72 0.0M
2022-01-03 2,061.33 2,088.21 2,038.26 2,047.89 0.0M