Mid-Large Cap Index

MLCX
🏛️ brazil →
2,951.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 2,455.80 2,470.80 2,454.54 2,455.80 0.0M
2024-12-27 2,474.45 2,484.75 2,455.60 2,455.85 0.0M
2024-12-26 2,467.55 2,484.73 2,460.81 2,474.45 0.0M
2024-12-23 2,491.63 2,491.63 2,462.54 2,467.55 0.0M
2024-12-20 2,475.82 2,492.78 2,465.95 2,491.63 0.0M
2024-12-19 2,469.56 2,489.45 2,469.56 2,475.82 0.0M
2024-12-18 2,546.53 2,546.53 2,463.64 2,469.64 0.0M
2024-12-17 2,521.95 2,558.13 2,521.95 2,546.52 0.0M
2024-12-16 2,544.59 2,550.58 2,520.75 2,521.95 0.0M
2024-12-13 2,573.52 2,577.46 2,543.57 2,544.64 0.0M
2024-12-12 2,641.62 2,641.62 2,567.38 2,571.75 0.0M
2024-12-11 2,614.57 2,666.70 2,596.56 2,641.77 0.0M
2024-12-10 2,595.13 2,620.48 2,595.13 2,614.57 0.0M
2024-12-09 2,568.29 2,599.79 2,568.29 2,595.09 0.0M
2024-12-06 2,604.81 2,605.23 2,565.99 2,568.29 0.0M
2024-12-05 2,568.31 2,606.87 2,568.31 2,604.95 0.0M
2024-12-04 2,568.75 2,580.76 2,562.30 2,568.30 0.0M
2024-12-03 2,550.69 2,574.24 2,550.68 2,568.67 0.0M
2024-12-02 2,558.70 2,563.54 2,540.50 2,550.63 0.0M
2024-11-29 2,536.51 2,566.56 2,524.94 2,558.82 0.0M
2024-11-28 2,594.70 2,594.70 2,532.27 2,536.49 0.0M
2024-11-27 2,637.74 2,644.13 2,594.73 2,594.73 0.0M
2024-11-26 2,621.41 2,646.47 2,621.41 2,637.74 0.0M
2024-11-25 2,626.18 2,633.72 2,620.20 2,621.28 0.0M
2024-11-22 2,582.08 2,626.19 2,582.08 2,626.19 0.0M
2024-11-21 2,607.11 2,607.11 2,575.90 2,582.08 0.0M
2024-11-19 2,599.06 2,614.62 2,588.38 2,607.11 0.0M
2024-11-18 2,599.17 2,608.48 2,587.89 2,599.06 0.0M
2024-11-14 2,596.82 2,609.29 2,589.57 2,599.13 0.0M
2024-11-13 2,595.50 2,604.06 2,579.42 2,596.82 0.0M
2024-11-12 2,597.52 2,604.62 2,589.61 2,595.50 0.0M
2024-11-11 2,597.36 2,602.40 2,587.10 2,597.52 0.0M
2024-11-08 2,632.34 2,632.37 2,579.95 2,597.50 0.0M
2024-11-07 2,643.17 2,662.61 2,627.49 2,632.39 0.0M
2024-11-06 2,650.35 2,650.35 2,613.50 2,643.12 0.0M
2024-11-05 2,647.80 2,652.47 2,630.90 2,650.40 0.0M
2024-11-04 2,602.63 2,649.15 2,602.58 2,647.80 0.0M
2024-11-01 2,633.27 2,637.25 2,601.36 2,602.45 0.0M
2024-10-31 2,651.26 2,654.07 2,631.70 2,633.27 0.0M
2024-10-30 2,656.23 2,660.48 2,648.54 2,651.29 0.0M
2024-10-29 2,665.76 2,676.85 2,655.68 2,656.26 0.0M
2024-10-28 2,639.88 2,668.76 2,639.88 2,665.73 0.0M
2024-10-25 2,642.04 2,651.39 2,637.49 2,639.83 0.0M
2024-10-24 2,625.62 2,643.12 2,617.10 2,642.04 0.0M
2024-10-23 2,641.01 2,641.13 2,613.35 2,625.68 0.0M
2024-10-22 2,647.80 2,647.80 2,622.56 2,641.06 0.0M
2024-10-21 2,652.95 2,664.81 2,644.56 2,647.81 0.0M
2024-10-18 2,659.52 2,676.78 2,644.64 2,652.95 0.0M
2024-10-17 2,677.81 2,677.84 2,641.37 2,658.99 0.0M
2024-10-16 2,664.33 2,686.96 2,659.09 2,677.94 0.0M
2024-10-15 2,663.31 2,671.46 2,646.53 2,664.31 0.0M
2024-10-14 2,643.54 2,666.93 2,638.08 2,663.31 0.0M
2024-10-11 2,651.12 2,651.12 2,631.50 2,643.55 0.0M
2024-10-10 2,642.34 2,652.61 2,640.79 2,651.11 0.0M
2024-10-09 2,672.38 2,672.38 2,637.20 2,642.38 0.0M
2024-10-08 2,683.63 2,683.63 2,650.58 2,672.39 0.0M
2024-10-07 2,678.08 2,700.91 2,676.61 2,683.62 0.0M
2024-10-04 2,677.03 2,682.33 2,666.87 2,677.99 0.0M
2024-10-03 2,712.96 2,712.99 2,667.05 2,677.08 0.0M
2024-10-02 2,692.74 2,741.00 2,692.74 2,712.99 0.0M
2024-10-01 2,677.18 2,710.17 2,677.18 2,692.62 0.0M
2024-09-30 2,695.14 2,703.14 2,677.11 2,677.18 0.0M
2024-09-27 2,701.35 2,717.48 2,692.46 2,694.51 0.0M
2024-09-26 2,673.01 2,707.52 2,673.01 2,701.36 0.0M
2024-09-25 2,682.16 2,699.58 2,670.96 2,672.99 0.0M
2024-09-24 2,651.60 2,701.40 2,651.60 2,682.10 0.0M
2024-09-23 2,661.95 2,661.95 2,643.42 2,651.56 0.0M
2024-09-20 2,700.08 2,700.49 2,659.61 2,662.09 0.0M
2024-09-19 2,709.85 2,729.20 2,700.12 2,700.12 0.0M
2024-09-18 2,734.15 2,735.96 2,709.72 2,709.84 0.0M
2024-09-17 2,738.21 2,738.24 2,719.13 2,734.16 0.0M
2024-09-16 2,732.94 2,750.49 2,732.86 2,738.24 0.0M
2024-09-13 2,718.39 2,753.16 2,718.39 2,733.12 0.0M
2024-09-12 2,731.29 2,733.36 2,708.97 2,718.37 0.0M
2024-09-11 2,725.46 2,740.66 2,713.95 2,731.28 0.0M
2024-09-10 2,733.52 2,733.52 2,713.74 2,725.46 0.0M
2024-09-09 2,727.20 2,742.11 2,724.07 2,733.56 0.0M
2024-09-06 2,766.15 2,768.36 2,725.40 2,727.20 0.0M
2024-09-05 2,756.97 2,768.86 2,753.89 2,766.07 0.0M
2024-09-04 2,722.41 2,770.12 2,722.38 2,756.84 0.0M
2024-09-03 2,733.15 2,734.55 2,718.45 2,722.44 0.0M
2024-09-02 2,755.21 2,755.27 2,724.72 2,733.15 0.0M
2024-08-30 2,753.78 2,757.11 2,731.50 2,755.22 0.0M
2024-08-29 2,778.16 2,778.56 2,750.09 2,753.79 0.0M
2024-08-28 2,762.78 2,780.71 2,743.71 2,778.06 0.0M
2024-08-27 2,765.68 2,771.85 2,760.61 2,762.78 0.0M
2024-08-26 2,733.54 2,767.47 2,732.64 2,765.66 0.0M
2024-08-23 2,728.02 2,751.91 2,728.02 2,733.54 0.0M
2024-08-22 2,751.12 2,751.12 2,721.05 2,728.04 0.0M
2024-08-21 2,744.63 2,762.56 2,744.63 2,751.15 0.0M
2024-08-20 2,738.02 2,749.28 2,728.86 2,744.63 0.0M
2024-08-19 2,706.27 2,747.18 2,706.27 2,738.06 0.0M
2024-08-16 2,707.87 2,719.97 2,704.06 2,706.27 0.0M
2024-08-15 2,691.52 2,715.94 2,691.52 2,707.89 0.0M
2024-08-14 2,670.36 2,699.73 2,664.41 2,691.49 0.0M
2024-08-13 2,644.84 2,670.97 2,644.84 2,670.36 0.0M
2024-08-12 2,631.63 2,654.56 2,631.53 2,644.83 0.0M
2024-08-09 2,595.36 2,632.17 2,595.25 2,631.55 0.0M
2024-08-08 2,572.49 2,597.86 2,572.49 2,595.29 0.0M
2024-08-07 2,550.34 2,572.50 2,550.34 2,572.50 0.0M
2024-08-06 2,527.43 2,564.28 2,527.43 2,550.30 0.0M
2024-08-05 2,538.25 2,538.25 2,483.44 2,527.38 0.0M
2024-08-02 2,573.12 2,585.56 2,536.57 2,538.44 0.0M
2024-08-01 2,579.02 2,600.09 2,568.60 2,573.12 0.0M
2024-07-31 2,547.70 2,582.43 2,547.64 2,579.02 0.0M
2024-07-30 2,564.40 2,564.40 2,544.99 2,547.71 0.0M
2024-07-29 2,575.45 2,577.86 2,556.98 2,564.47 0.0M
2024-07-26 2,544.03 2,579.70 2,543.83 2,575.46 0.0M
2024-07-25 2,553.15 2,553.15 2,536.58 2,544.00 0.0M
2024-07-24 2,554.43 2,561.41 2,548.21 2,553.15 0.0M
2024-07-23 2,578.67 2,578.70 2,553.65 2,554.39 0.0M
2024-07-22 2,575.61 2,584.77 2,572.01 2,578.67 0.0M
2024-07-19 2,576.50 2,589.97 2,572.07 2,575.61 0.0M
2024-07-18 2,609.08 2,609.15 2,573.82 2,576.50 0.0M
2024-07-17 2,600.73 2,612.71 2,594.14 2,609.07 0.0M
2024-07-16 2,603.97 2,607.90 2,593.61 2,600.73 0.0M
2024-07-15 2,596.34 2,608.10 2,593.28 2,603.94 0.0M
2024-07-12 2,584.17 2,599.30 2,579.35 2,596.31 0.0M
2024-07-11 2,562.82 2,585.15 2,562.82 2,584.18 0.0M
2024-07-10 2,560.46 2,572.20 2,556.34 2,562.82 0.0M
2024-07-09 2,550.90 2,564.84 2,538.29 2,560.47 0.0M
2024-07-08 2,542.49 2,550.90 2,529.37 2,550.84 0.0M
2024-07-05 2,540.98 2,551.03 2,530.25 2,542.22 0.0M
2024-07-04 2,533.78 2,552.26 2,533.78 2,540.95 0.0M
2024-07-03 2,519.07 2,554.00 2,519.01 2,533.71 0.0M
2024-07-02 2,516.95 2,533.31 2,509.78 2,519.07 0.0M
2024-07-01 2,500.61 2,527.56 2,497.69 2,516.91 0.0M
2024-06-28 2,506.32 2,510.57 2,488.07 2,500.65 0.0M
2024-06-27 2,474.17 2,506.39 2,474.14 2,506.33 0.0M
2024-06-26 2,467.26 2,475.55 2,449.12 2,474.16 0.0M
2024-06-25 2,473.01 2,476.67 2,460.53 2,467.26 0.0M
2024-06-24 2,448.03 2,477.43 2,447.33 2,472.98 0.0M
2024-06-21 2,429.75 2,452.51 2,422.60 2,448.04 0.0M
2024-06-20 2,425.13 2,452.18 2,423.62 2,429.67 0.0M
2024-06-19 2,413.95 2,427.56 2,400.31 2,425.15 0.0M
2024-06-18 2,401.43 2,421.76 2,396.45 2,413.96 0.0M
2024-06-17 2,410.36 2,410.64 2,391.75 2,401.42 0.0M
2024-06-14 2,409.73 2,421.42 2,393.51 2,410.35 0.0M
2024-06-13 2,417.08 2,423.15 2,401.50 2,409.73 0.0M
2024-06-12 2,450.53 2,466.58 2,408.60 2,417.10 0.0M
2024-06-11 2,434.65 2,453.42 2,434.54 2,450.52 0.0M
2024-06-10 2,432.96 2,448.12 2,429.71 2,434.79 0.0M
2024-06-07 2,476.22 2,476.22 2,431.86 2,432.92 0.0M
2024-06-06 2,448.34 2,483.74 2,447.83 2,476.81 0.0M
2024-06-05 2,455.39 2,462.20 2,445.43 2,448.34 0.0M
2024-06-04 2,458.90 2,458.90 2,435.12 2,455.38 0.0M
2024-06-03 2,461.08 2,467.53 2,449.40 2,458.91 0.0M
2024-05-31 2,471.00 2,474.79 2,458.38 2,461.08 0.0M
2024-05-29 2,491.21 2,491.21 2,464.45 2,471.06 0.0M
2024-05-28 2,504.13 2,521.55 2,486.35 2,491.23 0.0M
2024-05-27 2,499.33 2,505.05 2,496.13 2,504.09 0.0M
2024-05-24 2,508.30 2,518.23 2,498.23 2,499.49 0.0M
2024-05-23 2,526.85 2,527.40 2,503.16 2,508.26 0.0M
2024-05-22 2,559.47 2,559.51 2,523.94 2,526.84 0.0M
2024-05-21 2,566.56 2,576.63 2,555.89 2,559.49 0.0M
2024-05-20 2,574.67 2,585.83 2,562.64 2,566.56 0.0M
2024-05-17 2,578.88 2,581.68 2,566.26 2,574.66 0.0M
2024-05-16 2,575.35 2,593.60 2,572.17 2,578.95 0.0M
2024-05-15 2,591.01 2,593.16 2,553.58 2,575.33 0.0M
2024-05-14 2,584.32 2,598.77 2,578.17 2,591.04 0.0M
2024-05-13 2,572.45 2,594.54 2,572.43 2,584.47 0.0M
2024-05-10 2,582.68 2,598.28 2,569.22 2,572.45 0.0M
2024-05-09 2,606.39 2,606.39 2,567.83 2,582.63 0.0M
2024-05-08 2,600.47 2,608.94 2,577.30 2,606.39 0.0M
2024-05-07 2,584.22 2,609.46 2,584.22 2,600.46 0.0M
2024-05-06 2,584.14 2,598.35 2,580.07 2,584.15 0.0M
2024-05-03 2,559.93 2,590.51 2,559.90 2,584.15 0.0M
2024-05-02 2,537.36 2,570.63 2,537.36 2,559.84 0.0M
2024-04-30 2,563.84 2,563.84 2,535.27 2,537.36 0.0M
2024-04-29 2,546.81 2,563.84 2,545.80 2,563.84 0.0M
2024-04-26 2,510.32 2,553.14 2,510.23 2,546.81 0.0M
2024-04-25 2,509.86 2,510.75 2,490.35 2,510.25 0.0M
2024-04-24 2,517.04 2,523.94 2,506.56 2,509.86 0.0M
2024-04-23 2,525.49 2,531.43 2,501.99 2,517.04 0.0M
2024-04-22 2,516.15 2,535.30 2,507.70 2,525.49 0.0M
2024-04-19 2,496.88 2,523.29 2,494.42 2,516.15 0.0M
2024-04-18 2,495.21 2,515.37 2,481.06 2,496.88 0.0M
2024-04-17 2,498.59 2,516.07 2,484.71 2,495.29 0.0M
2024-04-16 2,516.30 2,516.30 2,485.65 2,498.15 0.0M
2024-04-15 2,525.48 2,533.45 2,510.44 2,516.35 0.0M
2024-04-12 2,551.69 2,558.40 2,518.63 2,525.48 0.0M
2024-04-11 2,564.83 2,564.83 2,545.64 2,551.65 0.0M
2024-04-10 2,597.38 2,597.40 2,558.33 2,564.83 0.0M
2024-04-09 2,577.93 2,599.42 2,577.31 2,597.49 0.0M
2024-04-08 2,536.27 2,584.38 2,536.27 2,577.92 0.0M
2024-04-05 2,548.34 2,548.55 2,527.68 2,536.24 0.0M
2024-04-04 2,546.48 2,593.53 2,544.25 2,548.46 0.0M
2024-04-03 2,551.17 2,553.23 2,524.34 2,546.60 0.0M
2024-04-02 2,537.13 2,553.41 2,533.18 2,551.21 0.0M
2024-04-01 2,558.54 2,569.32 2,532.65 2,537.13 0.0M
2024-03-28 2,549.26 2,563.10 2,541.03 2,558.54 0.0M
2024-03-27 2,532.16 2,550.25 2,519.39 2,549.26 0.0M
2024-03-26 2,533.73 2,538.42 2,527.45 2,532.16 0.0M
2024-03-25 2,535.35 2,539.45 2,530.27 2,533.73 0.0M
2024-03-22 2,555.90 2,555.96 2,532.29 2,535.35 0.0M
2024-03-21 2,575.27 2,584.58 2,554.41 2,555.93 0.0M
2024-03-20 2,544.78 2,577.10 2,541.21 2,575.27 0.0M
2024-03-19 2,534.26 2,555.01 2,534.23 2,544.68 0.0M
2024-03-18 2,529.87 2,545.23 2,519.49 2,534.25 0.0M
2024-03-15 2,546.78 2,552.55 2,524.52 2,529.53 0.0M
2024-03-14 2,552.85 2,559.15 2,537.56 2,546.73 0.0M
2024-03-13 2,548.09 2,563.72 2,544.03 2,553.13 0.0M
2024-03-12 2,517.15 2,555.65 2,517.04 2,548.09 0.0M
2024-03-11 2,537.59 2,537.59 2,515.96 2,517.08 0.0M
2024-03-08 2,570.83 2,570.91 2,512.60 2,537.61 0.0M
2024-03-07 2,580.95 2,587.49 2,564.01 2,570.94 0.0M
2024-03-06 2,561.92 2,588.19 2,561.92 2,580.96 0.0M
2024-03-05 2,568.35 2,579.05 2,556.56 2,561.92 0.0M
2024-03-04 2,583.70 2,586.33 2,567.38 2,568.43 0.0M
2024-03-01 2,581.44 2,595.54 2,576.18 2,583.79 0.0M
2024-02-29 2,605.02 2,605.02 2,574.20 2,581.33 0.0M
2024-02-28 2,638.41 2,638.41 2,597.38 2,605.03 0.0M
2024-02-27 2,600.39 2,639.18 2,600.39 2,638.51 0.0M
2024-02-26 2,595.85 2,607.13 2,588.99 2,600.31 0.0M
2024-02-23 2,610.83 2,619.19 2,588.76 2,595.89 0.0M
2024-02-22 2,607.36 2,622.57 2,604.69 2,610.83 0.0M
2024-02-21 2,604.43 2,608.06 2,594.70 2,607.36 0.0M
2024-02-20 2,589.94 2,604.45 2,576.04 2,604.45 0.0M
2024-02-19 2,582.92 2,590.00 2,570.60 2,590.00 0.0M
2024-02-16 2,564.28 2,589.78 2,561.58 2,583.04 0.0M
2024-02-15 2,547.08 2,564.26 2,544.49 2,564.26 0.0M
2024-02-14 2,566.68 2,566.68 2,539.88 2,547.08 0.0M
2024-02-09 2,570.41 2,583.58 2,557.79 2,566.69 0.0M
2024-02-08 2,604.15 2,607.88 2,565.43 2,570.44 0.0M
2024-02-07 2,613.85 2,616.62 2,593.93 2,604.29 0.0M
2024-02-06 2,557.75 2,613.93 2,557.75 2,613.93 0.0M
2024-02-05 2,547.29 2,561.41 2,534.46 2,557.76 0.0M
2024-02-02 2,572.65 2,580.46 2,536.96 2,547.31 0.0M
2024-02-01 2,556.35 2,572.86 2,549.18 2,572.86 0.0M
2024-01-31 2,552.18 2,592.14 2,550.24 2,556.37 0.0M
2024-01-30 2,572.14 2,572.14 2,546.11 2,552.15 0.0M
2024-01-29 2,578.66 2,580.95 2,558.37 2,572.35 0.0M
2024-01-26 2,561.77 2,584.74 2,556.23 2,578.61 0.0M
2024-01-25 2,552.85 2,571.03 2,552.85 2,561.22 0.0M
2024-01-24 2,561.44 2,584.14 2,550.34 2,552.87 0.0M
2024-01-23 2,528.38 2,562.62 2,528.38 2,561.05 0.0M
2024-01-22 2,547.99 2,551.54 2,514.95 2,528.37 0.0M
2024-01-19 2,543.04 2,552.26 2,527.09 2,547.98 0.0M
2024-01-18 2,567.68 2,578.02 2,542.96 2,542.96 0.0M
2024-01-17 2,582.70 2,582.70 2,563.32 2,567.67 0.0M
2024-01-16 2,625.24 2,625.28 2,580.38 2,582.72 0.0M
2024-01-15 2,613.84 2,626.75 2,600.04 2,625.37 0.0M
2024-01-12 2,607.32 2,631.40 2,602.63 2,613.83 0.0M
2024-01-11 2,609.10 2,619.43 2,591.99 2,607.30 0.0M
2024-01-10 2,620.85 2,624.14 2,601.93 2,609.10 0.0M
2024-01-09 2,640.00 2,640.01 2,615.40 2,620.85 0.0M
2024-01-08 2,635.61 2,641.55 2,614.45 2,640.06 0.0M
2024-01-05 2,620.51 2,646.50 2,608.72 2,635.61 0.0M
2024-01-04 2,650.99 2,652.18 2,617.17 2,620.51 0.0M
2024-01-03 2,646.53 2,665.39 2,638.69 2,651.06 0.0M
2024-01-02 2,671.27 2,671.38 2,633.88 2,646.55 0.0M