Cotação atual, histórico e gráfico do papel: C1MG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações C1MG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,47%	-0,17	11,43	11,72	11,43	11,72	1K	7
27/08/2025	0,35%	0,04	11,60	11,62	11,58	11,62	2K	5
26/08/2025	-0,34%	-0,04	11,56	11,55	11,55	11,56	346	3
25/08/2025	-2,27%	-0,27	11,60	11,84	11,60	11,84	453	4
22/08/2025	1,11%	0,13	11,87	11,77	11,75	11,87	1K	6
21/08/2025	-0,17%	-0,02	11,74	11,76	11,71	11,80	810	7
20/08/2025	-0,84%	-0,10	11,76	11,98	11,76	11,98	47	3

19/08/2025	0,25%	0,03	11,86	12,00	11,86	12,00	772	5
18/08/2025	-0,34%	-0,04	11,83	11,91	11,83	11,91	94	3
15/08/2025	2,59%	0,30	11,87	11,76	11,76	11,89	7K	7
14/08/2025	-1,03%	-0,12	11,57	11,71	11,39	11,71	600	6
13/08/2025	1,30%	0,15	11,69	11,58	11,58	11,69	1K	3
12/08/2025	1,67%	0,19	11,54	11,55	11,51	11,60	2K	6
11/08/2025	0,18%	0,02	11,35	11,31	11,31	11,38	795	6
08/08/2025	-2,58%	-0,30	11,33	11,46	11,33	11,46	7K	12
07/08/2025	-0,51%	-0,06	11,63	11,68	11,63	11,68	139	2
06/08/2025	-0,17%	-0,02	11,69	11,68	11,68	11,69	233	3
05/08/2025	-0,76%	-0,09	11,71	11,86	11,71	11,86	281	3
04/08/2025	0,25%	0,03	11,80	11,72	11,67	11,80	7K	11
01/08/2025	-2,32%	-0,28	11,77	11,87	11,77	11,87	1K	7
31/07/2025	-0,90%	-0,11	12,05	12,29	12,00	12,29	212K	46
30/07/2025	-1,06%	-0,13	12,16	12,48	12,16	12,49	15K	17
29/07/2025	-2,85%	-0,36	12,29	12,53	12,24	12,53	42K	25
28/07/2025	-1,63%	-0,21	12,65	12,96	12,64	12,96	16K	61
25/07/2025	1,98%	0,25	12,86	12,74	12,63	13,04	62K	35
24/07/2025	-13,39%	-1,95	12,61	13,00	12,51	13,00	241K	57
23/07/2025	-0,41%	-0,06	14,56	14,58	14,56	14,58	233	3
22/07/2025	-2,01%	-0,30	14,62	15,07	14,37	15,07	7K	13
21/07/2025	-0,13%	-0,02	14,92	15,00	14,92	15,01	15K	5
18/07/2025	0,47%	0,07	14,94	14,94	14,93	14,94	2K	3
17/07/2025	0,54%	0,08	14,87	14,87	14,87	14,87	14	1
16/07/2025	-2,05%	-0,31	14,79	15,03	14,74	15,03	14K	13
15/07/2025	-1,50%	-0,23	15,10	15,20	15,10	15,20	332	3
14/07/2025	-0,84%	-0,13	15,33	15,14	15,14	15,33	1K	6
11/07/2025	1,05%	0,16	15,46	15,51	15,46	15,58	232	5
09/07/2025	1,19%	0,18	15,30	15,27	15,27	15,30	92	3
08/07/2025	-0,66%	-0,10	15,12	14,91	14,91	15,12	30	2
07/07/2025	-1,68%	-0,26	15,22	15,13	15,04	15,22	181	4
03/07/2025	-2,03%	-0,32	15,48	15,56	15,48	15,56	185	3
01/07/2025	5,26%	0,79	15,80	15,79	15,79	15,81	994	5
27/06/2025	1,08%	0,16	15,01	15,03	15,01	15,03	30	2
26/06/2025	-3,19%	-0,49	14,85	14,96	14,85	14,96	2K	3
25/06/2025	1,39%	0,21	15,34	15,22	15,22	15,34	367	5
24/06/2025	2,44%	0,36	15,13	14,90	14,90	15,13	5K	5
23/06/2025	1,23%	0,18	14,77	14,75	14,75	14,78	44	3
20/06/2025	3,04%	0,43	14,59	14,21	14,21	14,59	115	5
17/06/2025	-1,53%	-0,22	14,16	14,27	14,16	14,27	283	3
16/06/2025	3,30%	0,46	14,38	14,07	14,07	14,43	1K	5
13/06/2025	-1,63%	-0,23	13,92	14,12	13,87	14,14	903	5
12/06/2025	0,43%	0,06	14,15	13,81	13,81	14,32	354	8
10/06/2025	-1,40%	-0,20	14,09	14,24	14,05	14,24	2K	5
09/06/2025	-2,79%	-0,41	14,29	14,85	14,29	14,85	2K	6
06/06/2025	0,34%	0,05	14,70	14,72	14,70	14,75	2K	3
04/06/2025	3,97%	0,56	14,65	14,12	14,12	14,66	116	3
02/06/2025	-1,67%	-0,24	14,09	14,33	13,96	14,33	18K	18
30/05/2025	1,99%	0,28	14,33	14,16	14,13	14,33	5K	8
29/05/2025	-1,68%	-0,24	14,05	14,44	14,05	14,44	143K	17
28/05/2025	-0,76%	-0,11	14,29	14,43	14,29	14,43	57	2
27/05/2025	-0,07%	-0,01	14,40	14,49	14,40	14,49	101K	3
23/05/2025	0,07%	0,01	14,41	14,41	14,41	14,41	14	1
22/05/2025	0,63%	0,09	14,40	14,40	14,40	14,40	14	1
21/05/2025	-2,25%	-0,33	14,31	14,45	14,31	14,49	3K	9
20/05/2025	-1,08%	-0,16	14,64	14,70	14,64	14,70	293	2
19/05/2025	-0,27%	-0,04	14,80	14,78	14,78	14,80	59	2
16/05/2025	0,07%	0,01	14,84	14,76	14,76	14,88	890	4
15/05/2025	4,00%	0,57	14,83	14,83	14,83	14,83	237	1
14/05/2025	0,28%	0,04	14,26	14,26	14,26	14,26	142	1
13/05/2025	-1,39%	-0,20	14,22	14,29	14,22	14,34	328	4
12/05/2025	2,27%	0,32	14,42	14,43	14,37	14,51	8K	8
09/05/2025	-3,75%	-0,55	14,10	14,27	13,95	14,27	8K	7
08/05/2025	-0,34%	-0,05	14,65	14,69	14,62	14,75	2K	5
07/05/2025	2,44%	0,35	14,70	14,50	14,50	14,70	28K	6
06/05/2025	0,63%	0,09	14,35	14,20	14,17	14,46	31K	9
05/05/2025	-1,93%	-0,28	14,26	14,69	14,14	14,69	357	8
02/05/2025	2,76%	0,39	14,54	14,15	14,15	14,54	1K	11
30/04/2025	-0,56%	-0,08	14,15	14,10	14,10	14,15	466	6
29/04/2025	-0,56%	-0,08	14,23	14,11	14,11	14,23	298	5
28/04/2025	-2,32%	-0,34	14,31	14,80	14,31	14,80	47K	10
25/04/2025	4,57%	0,64	14,65	14,07	14,03	14,71	5K	10
24/04/2025	1,37%	0,19	14,01	13,74	13,74	14,02	348	7
23/04/2025	3,29%	0,44	13,82	13,85	13,82	13,85	276	3
22/04/2025	-4,50%	-0,63	13,38	13,54	13,36	13,59	4K	13
16/04/2025	-2,78%	-0,40	14,01	14,07	14,01	14,07	2K	5
15/04/2025	-0,07%	-0,01	14,41	14,55	14,39	14,55	302	4
14/04/2025	-1,17%	-0,17	14,42	14,21	14,21	14,42	3K	8
11/04/2025	-0,68%	-0,10	14,59	14,59	14,59	14,59	364	1
10/04/2025	-0,88%	-0,13	14,69	14,60	14,41	14,69	2K	4
09/04/2025	8,33%	1,14	14,82	14,86	14,82	14,87	219K	8
08/04/2025	0,81%	0,11	13,68	13,71	13,68	14,20	6K	6
07/04/2025	-2,09%	-0,29	13,57	13,83	13,57	13,83	3K	5
04/04/2025	-1,56%	-0,22	13,86	14,02	13,68	14,14	106K	7
03/04/2025	-1,26%	-0,18	14,08	13,99	13,91	14,17	60K	10
01/04/2025	0,00%	0,00	14,26	14,25	14,25	14,26	242	3
31/03/2025	0,21%	0,03	14,26	14,16	14,16	14,26	567	2
28/03/2025	-3,00%	-0,44	14,23	14,41	14,23	14,41	400	3
27/03/2025	2,66%	0,38	14,67	14,65	14,63	14,68	924	5
26/03/2025	1,13%	0,16	14,29	14,19	14,19	14,29	2K	2
25/03/2025	-0,42%	-0,06	14,13	14,19	14,13	14,19	282	2
24/03/2025	2,90%	0,40	14,19	13,98	13,98	14,20	7K	6
21/03/2025	-0,22%	-0,03	13,79	13,76	13,76	13,79	275	2
20/03/2025	0,22%	0,03	13,82	13,82	13,82	13,82	13	1
19/03/2025	2,07%	0,28	13,79	13,54	13,51	13,79	4K	8
18/03/2025	-4,72%	-0,67	13,51	14,00	13,47	14,00	13K	8
17/03/2025	-0,91%	-0,13	14,18	14,30	14,05	14,30	55K	18
14/03/2025	-2,85%	-0,42	14,31	14,47	14,10	14,47	108K	90
13/03/2025	1,03%	0,15	14,73	14,73	14,73	14,73	14	1
11/03/2025	-0,34%	-0,05	14,58	14,58	14,58	14,58	72	1
10/03/2025	0,83%	0,12	14,63	14,51	14,10	14,63	105K	22
07/03/2025	-2,62%	-0,39	14,51	14,00	13,96	14,55	8K	6
06/03/2025	-2,87%	-0,44	14,90	15,03	14,90	15,04	14K	8
05/03/2025	-2,79%	-0,44	15,34	15,94	15,34	15,94	12K	22
28/02/2025	3,14%	0,48	15,78	15,30	15,30	15,78	1K	6
27/02/2025	-2,11%	-0,33	15,30	15,79	15,30	15,79	5K	12
26/02/2025	3,24%	0,49	15,63	14,83	14,83	15,73	81K	825
25/02/2025	2,85%	0,42	15,14	14,69	14,55	15,14	40K	279
24/02/2025	-0,07%	-0,01	14,72	14,73	14,68	14,73	45K	12
21/02/2025	-2,26%	-0,34	14,73	14,76	14,70	14,76	63K	11
20/02/2025	-1,70%	-0,26	15,07	15,49	14,97	15,49	54K	12
19/02/2025	-1,03%	-0,16	15,33	15,49	15,20	15,49	3K	10
18/02/2025	-6,40%	-1,06	15,49	16,55	15,43	16,55	35K	27
17/02/2025	1,72%	0,28	16,55	16,55	16,55	16,55	496	3
14/02/2025	-2,16%	-0,36	16,27	16,67	16,25	16,69	66K	289
13/02/2025	1,22%	0,20	16,63	16,77	16,56	16,85	5K	7
12/02/2025	1,61%	0,26	16,43	16,13	16,13	16,45	419K	1.908
11/02/2025	-3,29%	-0,55	16,17	16,63	16,17	16,63	3K	6
10/02/2025	0,72%	0,12	16,72	16,66	16,46	17,03	509K	1.594
07/02/2025	1,34%	0,22	16,60	16,48	16,47	16,62	2K	9
06/02/2025	-1,44%	-0,24	16,38	16,42	16,38	16,42	213	2
05/02/2025	-2,46%	-0,42	16,62	16,20	16,05	16,73	412K	281
04/02/2025	1,19%	0,20	17,04	17,09	16,83	17,17	250K	1.155
03/02/2025	-0,65%	-0,11	16,84	16,79	16,79	17,00	2K	6
31/01/2025	-1,11%	-0,19	16,95	17,13	16,95	17,16	40K	11
30/01/2025	-0,12%	-0,02	17,14	17,25	17,12	17,50	73K	695
29/01/2025	-	-	17,16	17,01	17,01	17,17	4K	9

Date,Open,High,Low,Close,Volume
28-Aug-25,11.72,11.72,11.43,11.43,1103
27-Aug-25,11.62,11.62,11.58,11.60,1509
26-Aug-25,11.55,11.56,11.55,11.56,346
25-Aug-25,11.84,11.84,11.60,11.60,453
22-Aug-25,11.77,11.87,11.75,11.87,1343
21-Aug-25,11.76,11.80,11.71,11.74,810
20-Aug-25,11.98,11.98,11.76,11.76,47
19-Aug-25,12.00,12.00,11.86,11.86,772
18-Aug-25,11.91,11.91,11.83,11.83,94
15-Aug-25,11.76,11.89,11.76,11.87,6882
14-Aug-25,11.71,11.71,11.39,11.57,600
13-Aug-25,11.58,11.69,11.58,11.69,1355
12-Aug-25,11.55,11.60,11.51,11.54,1784
11-Aug-25,11.31,11.38,11.31,11.35,795
08-Aug-25,11.46,11.46,11.33,11.33,7080
07-Aug-25,11.68,11.68,11.63,11.63,139
06-Aug-25,11.68,11.69,11.68,11.69,233
05-Aug-25,11.86,11.86,11.71,11.71,281
04-Aug-25,11.72,11.80,11.67,11.80,7012
01-Aug-25,11.87,11.87,11.77,11.77,1466
31-Jul-25,12.29,12.29,12.00,12.05,212114
30-Jul-25,12.48,12.49,12.16,12.16,14710
29-Jul-25,12.53,12.53,12.24,12.29,42327
28-Jul-25,12.96,12.96,12.64,12.65,16132
25-Jul-25,12.74,13.04,12.63,12.86,62411
24-Jul-25,13.00,13.00,12.51,12.61,241342
23-Jul-25,14.58,14.58,14.56,14.56,233
22-Jul-25,15.07,15.07,14.37,14.62,6562
21-Jul-25,15.00,15.01,14.92,14.92,15053
18-Jul-25,14.94,14.94,14.93,14.94,1867
17-Jul-25,14.87,14.87,14.87,14.87,14
16-Jul-25,15.03,15.03,14.74,14.79,14390
15-Jul-25,15.20,15.20,15.10,15.10,332
14-Jul-25,15.14,15.33,15.14,15.33,1203
11-Jul-25,15.51,15.58,15.46,15.46,232
09-Jul-25,15.27,15.30,15.27,15.30,92
08-Jul-25,14.91,15.12,14.91,15.12,30
07-Jul-25,15.13,15.22,15.04,15.22,181
03-Jul-25,15.56,15.56,15.48,15.48,185
01-Jul-25,15.79,15.81,15.79,15.80,994
27-Jun-25,15.03,15.03,15.01,15.01,30
26-Jun-25,14.96,14.96,14.85,14.85,1648
25-Jun-25,15.22,15.34,15.22,15.34,367
24-Jun-25,14.90,15.13,14.90,15.13,4640
23-Jun-25,14.75,14.78,14.75,14.77,44
20-Jun-25,14.21,14.59,14.21,14.59,115
17-Jun-25,14.27,14.27,14.16,14.16,283
16-Jun-25,14.07,14.43,14.07,14.38,1452
13-Jun-25,14.12,14.14,13.87,13.92,903
12-Jun-25,13.81,14.32,13.81,14.15,354
10-Jun-25,14.24,14.24,14.05,14.09,2449
09-Jun-25,14.85,14.85,14.29,14.29,2433
06-Jun-25,14.72,14.75,14.70,14.70,1839
04-Jun-25,14.12,14.66,14.12,14.65,116
02-Jun-25,14.33,14.33,13.96,14.09,18149
30-May-25,14.16,14.33,14.13,14.33,4615
29-May-25,14.44,14.44,14.05,14.05,142696
28-May-25,14.43,14.43,14.29,14.29,57
27-May-25,14.49,14.49,14.40,14.40,100857
23-May-25,14.41,14.41,14.41,14.41,14
22-May-25,14.40,14.40,14.40,14.40,14
21-May-25,14.45,14.49,14.31,14.31,3225
20-May-25,14.70,14.70,14.64,14.64,293
19-May-25,14.78,14.80,14.78,14.80,59
16-May-25,14.76,14.88,14.76,14.84,890
15-May-25,14.83,14.83,14.83,14.83,237
14-May-25,14.26,14.26,14.26,14.26,142
13-May-25,14.29,14.34,14.22,14.22,328
12-May-25,14.43,14.51,14.37,14.42,7528
09-May-25,14.27,14.27,13.95,14.10,7830
08-May-25,14.69,14.75,14.62,14.65,2100
07-May-25,14.50,14.70,14.50,14.70,28435
06-May-25,14.20,14.46,14.17,14.35,31326
05-May-25,14.69,14.69,14.14,14.26,357
02-May-25,14.15,14.54,14.15,14.54,1129
30-Apr-25,14.10,14.15,14.10,14.15,466
29-Apr-25,14.11,14.23,14.11,14.23,298
28-Apr-25,14.80,14.80,14.31,14.31,47032
25-Apr-25,14.07,14.71,14.03,14.65,5026
24-Apr-25,13.74,14.02,13.74,14.01,348
23-Apr-25,13.85,13.85,13.82,13.82,276
22-Apr-25,13.54,13.59,13.36,13.38,4052
16-Apr-25,14.07,14.07,14.01,14.01,1968
15-Apr-25,14.55,14.55,14.39,14.41,302
14-Apr-25,14.21,14.42,14.21,14.42,2591
11-Apr-25,14.59,14.59,14.59,14.59,364
10-Apr-25,14.60,14.69,14.41,14.69,2497
09-Apr-25,14.86,14.87,14.82,14.82,219051
08-Apr-25,13.71,14.20,13.68,13.68,6432
07-Apr-25,13.83,13.83,13.57,13.57,2987
04-Apr-25,14.02,14.14,13.68,13.86,105709
03-Apr-25,13.99,14.17,13.91,14.08,60171
01-Apr-25,14.25,14.26,14.25,14.26,242
31-Mar-25,14.16,14.26,14.16,14.26,567
28-Mar-25,14.41,14.41,14.23,14.23,400
27-Mar-25,14.65,14.68,14.63,14.67,924
26-Mar-25,14.19,14.29,14.19,14.29,1712
25-Mar-25,14.19,14.19,14.13,14.13,282
24-Mar-25,13.98,14.20,13.98,14.19,7153
21-Mar-25,13.76,13.79,13.76,13.79,275
20-Mar-25,13.82,13.82,13.82,13.82,13
19-Mar-25,13.54,13.79,13.51,13.79,3582
18-Mar-25,14.00,14.00,13.47,13.51,13187
17-Mar-25,14.30,14.30,14.05,14.18,55108
14-Mar-25,14.47,14.47,14.10,14.31,108183
13-Mar-25,14.73,14.73,14.73,14.73,14
11-Mar-25,14.58,14.58,14.58,14.58,72
10-Mar-25,14.51,14.63,14.10,14.63,105085
07-Mar-25,14.00,14.55,13.96,14.51,8238
06-Mar-25,15.03,15.04,14.90,14.90,13517
05-Mar-25,15.94,15.94,15.34,15.34,12249
28-Feb-25,15.30,15.78,15.30,15.78,1121
27-Feb-25,15.79,15.79,15.30,15.30,5321
26-Feb-25,14.83,15.73,14.83,15.63,80922
25-Feb-25,14.69,15.14,14.55,15.14,39717
24-Feb-25,14.73,14.73,14.68,14.72,44508
21-Feb-25,14.76,14.76,14.70,14.73,63183
20-Feb-25,15.49,15.49,14.97,15.07,54037
19-Feb-25,15.49,15.49,15.20,15.33,3460
18-Feb-25,16.55,16.55,15.43,15.49,35423
17-Feb-25,16.55,16.55,16.55,16.55,496
14-Feb-25,16.67,16.69,16.25,16.27,66172
13-Feb-25,16.77,16.85,16.56,16.63,4603
12-Feb-25,16.13,16.45,16.13,16.43,418622
11-Feb-25,16.63,16.63,16.17,16.17,2939
10-Feb-25,16.66,17.03,16.46,16.72,508936
07-Feb-25,16.48,16.62,16.47,16.60,2446
06-Feb-25,16.42,16.42,16.38,16.38,213
05-Feb-25,16.20,16.73,16.05,16.62,412372
04-Feb-25,17.09,17.17,16.83,17.04,249879
03-Feb-25,16.79,17.00,16.79,16.84,2203
31-Jan-25,17.13,17.16,16.95,16.95,40083
30-Jan-25,17.25,17.50,17.12,17.14,72619
29-Jan-25,17.01,17.17,17.01,17.16,4167

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: C1MG34