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
13/02/2026	2,89%	0,27	9,60	9,36	9,36	9,63	124	6
12/02/2026	-3,72%	-0,36	9,33	9,79	9,33	9,79	202	4
11/02/2026	-4,15%	-0,42	9,69	9,69	9,69	9,69	20K	1
10/02/2026	-1,27%	-0,13	10,11	10,26	10,11	10,26	81	3
09/02/2026	-0,97%	-0,10	10,24	10,45	10,09	10,45	718	6
06/02/2026	-0,10%	-0,01	10,34	10,16	10,16	10,34	3K	4
05/02/2026	-0,58%	-0,06	10,35	10,41	10,35	10,53	3K	4

04/02/2026	2,26%	0,23	10,41	9,09	9,09	10,41	320K	11
03/02/2026	0,00%	0,00	10,18	10,07	10,01	10,18	1K	5
02/02/2026	0,00%	0,00	10,18	10,18	10,18	10,22	785	4
30/01/2026	0,10%	0,01	10,18	10,17	10,17	10,18	61	3
29/01/2026	-0,68%	-0,07	10,17	10,23	10,14	10,23	457	3
28/01/2026	-0,39%	-0,04	10,24	10,37	10,24	10,37	165	3
27/01/2026	-2,19%	-0,23	10,28	10,38	10,28	10,38	189K	3
26/01/2026	-2,95%	-0,32	10,51	10,49	10,39	10,51	173K	5
23/01/2026	0,28%	0,03	10,83	10,65	10,65	10,83	97	2
22/01/2026	-0,74%	-0,08	10,80	9,25	9,25	10,88	1K	11
21/01/2026	1,87%	0,20	10,88	10,37	10,37	10,88	1K	2
20/01/2026	4,71%	0,48	10,68	10,60	10,60	10,71	2K	5
19/01/2026	-6,76%	-0,74	10,20	10,94	9,21	11,49	3K	21
15/01/2026	-0,09%	-0,01	10,94	10,91	10,91	10,94	502	2
14/01/2026	4,09%	0,43	10,95	10,59	10,59	10,95	1K	6
13/01/2026	-3,49%	-0,38	10,52	10,66	10,52	10,76	2K	3
12/01/2026	2,35%	0,25	10,90	10,63	10,63	10,90	9K	7
09/01/2026	0,09%	0,01	10,65	10,64	10,64	10,65	53	2
08/01/2026	1,92%	0,20	10,64	10,44	10,44	10,64	388K	4
07/01/2026	-0,10%	-0,01	10,44	10,45	10,44	10,59	3K	7
06/01/2026	0,19%	0,02	10,45	10,34	10,34	10,45	490	3
05/01/2026	2,56%	0,26	10,43	10,28	10,28	10,43	83	5
02/01/2026	-0,88%	-0,09	10,17	10,26	10,04	10,26	862	8
30/12/2025	-1,16%	-0,12	10,26	10,26	10,26	10,26	523	3
29/12/2025	-0,95%	-0,10	10,38	10,55	10,34	10,55	10K	6
26/12/2025	1,55%	0,16	10,48	10,50	10,48	10,50	262	3
23/12/2025	-2,55%	-0,27	10,32	10,62	10,32	10,62	12K	5
22/12/2025	1,05%	0,11	10,59	10,27	10,27	10,63	10K	10
19/12/2025	0,00%	0,00	10,48	10,59	10,37	10,59	456	4
18/12/2025	2,24%	0,23	10,48	10,25	10,25	10,48	1K	5
17/12/2025	5,45%	0,53	10,25	10,01	10,01	10,27	292K	12
16/12/2025	-0,41%	-0,04	9,72	9,81	9,69	9,83	234	6
15/12/2025	-0,61%	-0,06	9,76	9,80	9,76	9,82	1K	4
12/12/2025	4,80%	0,45	9,82	9,72	9,72	9,82	5K	6
11/12/2025	0,86%	0,08	9,37	9,18	9,18	9,37	211	3
10/12/2025	1,09%	0,10	9,29	9,22	9,22	9,29	1K	4
09/12/2025	-0,43%	-0,04	9,19	9,23	9,15	9,28	830	8
08/12/2025	-0,22%	-0,02	9,23	9,25	9,13	9,25	246K	3
05/12/2025	2,44%	0,22	9,25	9,08	9,08	9,25	15K	5
04/12/2025	-1,10%	-0,10	9,03	9,04	8,95	9,04	21K	5
03/12/2025	-1,30%	-0,12	9,13	9,24	9,04	9,24	1K	4
02/12/2025	0,11%	0,01	9,25	9,25	9,25	9,25	27	2
01/12/2025	0,65%	0,06	9,24	9,28	9,18	9,36	14K	15
28/11/2025	2,57%	0,23	9,18	9,09	9,09	9,28	8K	7
27/11/2025	-2,08%	-0,19	8,95	8,95	8,95	8,95	17	2
26/11/2025	2,12%	0,19	9,14	8,95	8,95	9,14	2K	11
25/11/2025	5,29%	0,45	8,95	8,78	8,78	8,95	248K	9
24/11/2025	0,00%	0,00	8,50	8,58	8,49	8,58	17K	4
21/11/2025	3,16%	0,26	8,50	8,33	8,33	8,50	9K	2
19/11/2025	1,35%	0,11	8,24	8,22	8,22	8,28	222	4
18/11/2025	0,00%	0,00	8,13	8,22	8,13	8,22	10M	3
17/11/2025	-2,40%	-0,20	8,13	8,42	8,13	8,42	4K	7
14/11/2025	0,36%	0,03	8,33	8,28	8,22	8,33	9K	6
13/11/2025	0,48%	0,04	8,30	8,28	8,28	8,35	2K	6
12/11/2025	4,29%	0,34	8,26	7,92	7,92	8,26	20K	9
11/11/2025	-2,10%	-0,17	7,92	8,07	7,85	8,07	24K	14
10/11/2025	-0,86%	-0,07	8,09	8,10	8,09	8,21	3K	5
07/11/2025	-0,97%	-0,08	8,16	8,07	8,02	8,21	126K	15
06/11/2025	-3,85%	-0,33	8,24	8,34	8,20	8,38	185K	18
05/11/2025	-0,12%	-0,01	8,57	8,40	8,40	8,57	84	4
04/11/2025	2,14%	0,18	8,58	8,34	8,34	8,58	959	6
03/11/2025	-0,71%	-0,06	8,40	8,42	8,40	8,58	36K	13
31/10/2025	-4,51%	-0,40	8,46	8,50	8,43	8,63	265K	40
30/10/2025	-19,09%	-2,09	8,86	8,67	8,48	9,15	263K	62
29/10/2025	1,01%	0,11	10,95	10,95	10,95	10,95	10	1
28/10/2025	-2,17%	-0,24	10,84	10,84	10,84	10,84	1K	1
27/10/2025	0,09%	0,01	11,08	11,07	11,04	11,11	1K	9
24/10/2025	-2,12%	-0,24	11,07	11,07	11,07	11,07	22	1
23/10/2025	-0,79%	-0,09	11,31	11,15	11,15	11,31	9K	6
22/10/2025	-0,09%	-0,01	11,40	11,40	11,40	11,40	22	1
21/10/2025	2,42%	0,27	11,41	11,18	11,18	11,41	136	2
20/10/2025	-1,59%	-0,18	11,14	11,14	11,14	11,14	371K	2
17/10/2025	-0,18%	-0,02	11,32	11,34	11,32	11,34	113	2
16/10/2025	-2,07%	-0,24	11,34	11,70	11,34	11,70	1K	3
15/10/2025	4,80%	0,53	11,58	11,51	11,51	11,58	1K	2
13/10/2025	0,91%	0,10	11,05	10,97	10,97	11,17	4K	3
10/10/2025	-1,53%	-0,17	10,95	11,03	10,95	11,03	165	2
09/10/2025	2,21%	0,24	11,12	11,10	11,09	11,12	6K	3
08/10/2025	-0,64%	-0,07	10,88	10,91	10,88	10,91	1K	2
07/10/2025	-1,53%	-0,17	10,95	10,89	10,89	11,09	296	6
06/10/2025	-0,45%	-0,05	11,12	10,94	10,94	11,13	265	5
03/10/2025	4,10%	0,44	11,17	10,79	10,79	11,17	8K	6
02/10/2025	3,47%	0,36	10,73	10,48	10,43	10,73	2K	7
01/10/2025	-1,61%	-0,17	10,37	10,54	10,36	10,54	2K	6
30/09/2025	-1,22%	-0,13	10,54	10,54	10,54	10,54	10	1
29/09/2025	0,09%	0,01	10,67	10,77	10,67	10,77	203	2
26/09/2025	2,30%	0,24	10,66	10,62	10,62	10,66	3K	3
24/09/2025	-0,19%	-0,02	10,42	10,44	10,42	10,44	3K	3
23/09/2025	-1,97%	-0,21	10,44	10,71	10,44	10,71	12M	19
22/09/2025	2,21%	0,23	10,65	10,63	10,63	10,65	1K	2
19/09/2025	-1,33%	-0,14	10,42	10,34	10,34	10,42	31	3
18/09/2025	0,28%	0,03	10,56	10,58	10,56	10,58	1K	3
17/09/2025	1,54%	0,16	10,53	10,42	10,42	10,56	4K	3
16/09/2025	1,17%	0,12	10,37	10,36	10,36	10,40	5K	4
15/09/2025	-1,25%	-0,13	10,25	10,35	10,24	10,35	607	6
12/09/2025	-1,14%	-0,12	10,38	10,52	10,32	10,52	113	5
11/09/2025	0,19%	0,02	10,50	10,46	10,35	10,50	145	6
10/09/2025	-2,33%	-0,25	10,48	10,75	10,45	10,75	8K	8
09/09/2025	0,75%	0,08	10,73	10,76	10,70	10,78	12K	10
08/09/2025	-3,71%	-0,41	10,65	11,10	10,65	11,15	14K	16
05/09/2025	-3,24%	-0,37	11,06	11,28	11,01	11,28	6K	11
04/09/2025	0,53%	0,06	11,43	11,43	11,43	11,43	194	1
03/09/2025	0,18%	0,02	11,37	11,38	11,34	11,43	57K	1.295
02/09/2025	-0,53%	-0,06	11,35	11,48	11,35	11,48	11K	3
01/09/2025	0,00%	0,00	11,41	11,41	11,41	11,41	45	3
29/08/2025	-0,17%	-0,02	11,41	11,43	11,41	11,43	422	5
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	-	-	12,05	12,29	12,00	12,29	212K	46

Date,Open,High,Low,Close,Volume
13-Feb-26,9.36,9.63,9.36,9.60,124
12-Feb-26,9.79,9.79,9.33,9.33,202
11-Feb-26,9.69,9.69,9.69,9.69,19961
10-Feb-26,10.26,10.26,10.11,10.11,81
09-Feb-26,10.45,10.45,10.09,10.24,718
06-Feb-26,10.16,10.34,10.16,10.34,3018
05-Feb-26,10.41,10.53,10.35,10.35,2855
04-Feb-26,9.09,10.41,9.09,10.41,320207
03-Feb-26,10.07,10.18,10.01,10.18,1220
02-Feb-26,10.18,10.22,10.18,10.18,785
30-Jan-26,10.17,10.18,10.17,10.18,61
29-Jan-26,10.23,10.23,10.14,10.17,457
28-Jan-26,10.37,10.37,10.24,10.24,165
27-Jan-26,10.38,10.38,10.28,10.28,189213
26-Jan-26,10.49,10.51,10.39,10.51,172528
23-Jan-26,10.65,10.83,10.65,10.83,97
22-Jan-26,9.25,10.88,9.25,10.80,1258
21-Jan-26,10.37,10.88,10.37,10.88,1266
20-Jan-26,10.60,10.71,10.60,10.68,1551
19-Jan-26,10.94,11.49,9.21,10.20,2975
15-Jan-26,10.91,10.94,10.91,10.94,502
14-Jan-26,10.59,10.95,10.59,10.95,1460
13-Jan-26,10.66,10.76,10.52,10.52,1790
12-Jan-26,10.63,10.90,10.63,10.90,8514
09-Jan-26,10.64,10.65,10.64,10.65,53
08-Jan-26,10.44,10.64,10.44,10.64,387888
07-Jan-26,10.45,10.59,10.44,10.44,3444
06-Jan-26,10.34,10.45,10.34,10.45,490
05-Jan-26,10.28,10.43,10.28,10.43,83
02-Jan-26,10.26,10.26,10.04,10.17,862
30-Dec-25,10.26,10.26,10.26,10.26,523
29-Dec-25,10.55,10.55,10.34,10.38,10060
26-Dec-25,10.50,10.50,10.48,10.48,262
23-Dec-25,10.62,10.62,10.32,10.32,11756
22-Dec-25,10.27,10.63,10.27,10.59,10350
19-Dec-25,10.59,10.59,10.37,10.48,456
18-Dec-25,10.25,10.48,10.25,10.48,1197
17-Dec-25,10.01,10.27,10.01,10.25,292193
16-Dec-25,9.81,9.83,9.69,9.72,234
15-Dec-25,9.80,9.82,9.76,9.76,1146
12-Dec-25,9.72,9.82,9.72,9.82,4533
11-Dec-25,9.18,9.37,9.18,9.37,211
10-Dec-25,9.22,9.29,9.22,9.29,1411
09-Dec-25,9.23,9.28,9.15,9.19,830
08-Dec-25,9.25,9.25,9.13,9.23,245626
05-Dec-25,9.08,9.25,9.08,9.25,15272
04-Dec-25,9.04,9.04,8.95,9.03,20882
03-Dec-25,9.24,9.24,9.04,9.13,1361
02-Dec-25,9.25,9.25,9.25,9.25,27
01-Dec-25,9.28,9.36,9.18,9.24,13590
28-Nov-25,9.09,9.28,9.09,9.18,7805
27-Nov-25,8.95,8.95,8.95,8.95,17
26-Nov-25,8.95,9.14,8.95,9.14,2037
25-Nov-25,8.78,8.95,8.78,8.95,248224
24-Nov-25,8.58,8.58,8.49,8.50,16904
21-Nov-25,8.33,8.50,8.33,8.50,8508
19-Nov-25,8.22,8.28,8.22,8.24,222
18-Nov-25,8.22,8.22,8.13,8.13,9682157
17-Nov-25,8.42,8.42,8.13,8.13,3913
14-Nov-25,8.28,8.33,8.22,8.33,8525
13-Nov-25,8.28,8.35,8.28,8.30,1601
12-Nov-25,7.92,8.26,7.92,8.26,20079
11-Nov-25,8.07,8.07,7.85,7.92,23523
10-Nov-25,8.10,8.21,8.09,8.09,2667
07-Nov-25,8.07,8.21,8.02,8.16,126231
06-Nov-25,8.34,8.38,8.20,8.24,185112
05-Nov-25,8.40,8.57,8.40,8.57,84
04-Nov-25,8.34,8.58,8.34,8.58,959
03-Nov-25,8.42,8.58,8.40,8.40,35786
31-Oct-25,8.50,8.63,8.43,8.46,265185
30-Oct-25,8.67,9.15,8.48,8.86,263113
29-Oct-25,10.95,10.95,10.95,10.95,10
28-Oct-25,10.84,10.84,10.84,10.84,1398
27-Oct-25,11.07,11.11,11.04,11.08,1373
24-Oct-25,11.07,11.07,11.07,11.07,22
23-Oct-25,11.15,11.31,11.15,11.31,9179
22-Oct-25,11.40,11.40,11.40,11.40,22
21-Oct-25,11.18,11.41,11.18,11.41,136
20-Oct-25,11.14,11.14,11.14,11.14,371429
17-Oct-25,11.34,11.34,11.32,11.32,113
16-Oct-25,11.70,11.70,11.34,11.34,1118
15-Oct-25,11.51,11.58,11.51,11.58,1065
13-Oct-25,10.97,11.17,10.97,11.05,3821
10-Oct-25,11.03,11.03,10.95,10.95,165
09-Oct-25,11.10,11.12,11.09,11.12,5578
08-Oct-25,10.91,10.91,10.88,10.88,1011
07-Oct-25,10.89,11.09,10.89,10.95,296
06-Oct-25,10.94,11.13,10.94,11.12,265
03-Oct-25,10.79,11.17,10.79,11.17,7795
02-Oct-25,10.48,10.73,10.43,10.73,2335
01-Oct-25,10.54,10.54,10.36,10.37,2159
30-Sep-25,10.54,10.54,10.54,10.54,10
29-Sep-25,10.77,10.77,10.67,10.67,203
26-Sep-25,10.62,10.66,10.62,10.66,3300
24-Sep-25,10.44,10.44,10.42,10.42,2741
23-Sep-25,10.71,10.71,10.44,10.44,11712616
22-Sep-25,10.63,10.65,10.63,10.65,1086
19-Sep-25,10.34,10.42,10.34,10.42,31
18-Sep-25,10.58,10.58,10.56,10.56,1087
17-Sep-25,10.42,10.56,10.42,10.53,3743
16-Sep-25,10.36,10.40,10.36,10.37,4678
15-Sep-25,10.35,10.35,10.24,10.25,607
12-Sep-25,10.52,10.52,10.32,10.38,113
11-Sep-25,10.46,10.50,10.35,10.50,145
10-Sep-25,10.75,10.75,10.45,10.48,7669
09-Sep-25,10.76,10.78,10.70,10.73,11651
08-Sep-25,11.10,11.15,10.65,10.65,14442
05-Sep-25,11.28,11.28,11.01,11.06,6196
04-Sep-25,11.43,11.43,11.43,11.43,194
03-Sep-25,11.38,11.43,11.34,11.37,56936
02-Sep-25,11.48,11.48,11.35,11.35,11430
01-Sep-25,11.41,11.41,11.41,11.41,45
29-Aug-25,11.43,11.43,11.41,11.41,422
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

*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