Cotação atual, histórico e gráfico do papel: M1AS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/06/2024 | 1,92% | 7,00 | 371,50 | 373,00 | 371,50 | 373,00 | 744 | 2 |
| 21/06/2024 | -1,62% | -6,00 | 364,50 | 366,00 | 364,50 | 366,00 | 730 | 2 |
| 14/06/2024 | 3,43% | 12,30 | 370,50 | 370,47 | 370,47 | 370,50 | 740 | 2 |
| 30/04/2024 | 13,53% | 42,70 | 358,20 | 362,00 | 358,20 | 362,00 | 720 | 2 |
| 05/01/2024 | 0,00% | 0,00 | 315,50 | 316,80 | 315,50 | 316,80 | 632 | 2 |
| 04/01/2024 | -3,37% | -11,00 | 315,50 | 316,80 | 315,50 | 316,80 | 632 | 2 |
| 28/12/2023 | 21,38% | 57,50 | 326,50 | 327,99 | 326,50 | 327,99 | 654 | 2 |
|
|
| 06/11/2023 | 2,67% | 7,00 | 269,00 | 270,00 | 269,00 | 270,00 | 539 | 2 |
| 31/10/2023 | 5,86% | 14,50 | 262,00 | 263,64 | 262,00 | 263,64 | 525 | 2 |
| 24/10/2023 | -2,75% | -7,00 | 247,50 | 248,50 | 247,50 | 248,50 | 496 | 2 |
| 20/10/2023 | -2,12% | -5,50 | 254,50 | 255,50 | 254,50 | 255,50 | 510 | 2 |
| 13/10/2023 | -3,70% | -10,00 | 260,00 | 262,00 | 260,00 | 262,00 | 522 | 2 |
| 06/10/2023 | 0,00% | 0,00 | 270,00 | 272,00 | 270,00 | 272,00 | 542 | 2 |
| 29/09/2023 | 3,45% | 9,00 | 270,00 | 271,00 | 270,00 | 271,00 | 541 | 2 |
| 22/09/2023 | -2,43% | -6,50 | 261,00 | 262,30 | 261,00 | 262,30 | 523 | 2 |
| 15/09/2023 | -1,81% | -4,94 | 267,50 | 268,50 | 267,50 | 268,50 | 536 | 2 |
| 13/09/2023 | -3,05% | -8,56 | 272,44 | 274,00 | 272,44 | 274,00 | 546 | 2 |
| 08/09/2023 | -2,16% | -6,20 | 281,00 | 282,00 | 281,00 | 282,00 | 563 | 2 |
| 06/09/2023 | -0,97% | -2,80 | 287,20 | 287,20 | 287,20 | 287,20 | 287 | 1 |
| 05/09/2023 | 8,38% | 22,43 | 290,00 | 290,00 | 290,00 | 290,00 | 290 | 1 |
| 15/06/2023 | 0,03% | 0,07 | 267,57 | 269,76 | 267,57 | 269,76 | 537 | 2 |
| 07/06/2023 | 5,23% | 13,30 | 267,50 | 267,50 | 267,50 | 267,50 | 2K | 2 |
| 06/06/2023 | 1,27% | 3,20 | 254,20 | 254,20 | 254,20 | 254,20 | 2K | 1 |
| 05/06/2023 | -1,18% | -3,00 | 251,00 | 251,00 | 251,00 | 251,00 | 502 | 1 |
| 02/06/2023 | -5,05% | -13,50 | 254,00 | 254,00 | 254,00 | 254,00 | 254 | 1 |
| 28/04/2023 | 10,63% | 25,70 | 267,50 | 267,50 | 267,50 | 267,50 | 2K | 1 |
| 10/04/2023 | -1,91% | -4,70 | 241,80 | 241,80 | 241,80 | 241,80 | 2K | 1 |
| 28/03/2023 | -6,63% | -17,50 | 246,50 | 249,00 | 246,50 | 249,00 | 744 | 3 |
| 17/03/2023 | -3,31% | -9,05 | 264,00 | 264,00 | 264,00 | 264,00 | 1K | 1 |
| 14/12/2022 | 24,97% | 54,55 | 273,05 | 272,51 | 272,51 | 273,05 | 2K | 2 |
| 04/11/2022 | -15,15% | -39,00 | 218,50 | 218,50 | 218,50 | 218,50 | 874 | 2 |
| 06/09/2022 | -2,09% | -5,50 | 257,50 | 258,00 | 257,50 | 258,00 | 2K | 2 |
| 30/08/2022 | -2,38% | -6,40 | 263,00 | 263,00 | 263,00 | 263,00 | 4K | 1 |
| 24/08/2022 | 7,37% | 18,50 | 269,40 | 269,40 | 269,40 | 269,40 | 4K | 2 |
| 25/04/2022 | -14,76% | -43,45 | 250,90 | 250,90 | 250,90 | 250,90 | 250 | 1 |
| 30/06/2021 | -6,99% | -22,13 | 294,35 | 294,35 | 294,35 | 294,35 | 88K | 1 |
| 28/05/2021 | -9,96% | -35,02 | 316,48 | 316,48 | 316,48 | 316,48 | 1K | 1 |
| 03/05/2021 | 1,88% | 6,50 | 351,50 | 349,90 | 349,00 | 351,50 | 7K | 3 |
| 30/03/2021 | 10,29% | 32,20 | 345,00 | 345,00 | 345,00 | 346,00 | 2K | 4 |
| 19/03/2021 | 3,16% | 9,59 | 312,80 | 312,80 | 312,80 | 312,80 | 2K | 1 |
| 19/01/2021 | 0,80% | 2,42 | 303,21 | 303,21 | 303,21 | 303,21 | 606 | 1 |
| 13/01/2021 | -1,38% | -4,21 | 300,79 | 300,79 | 300,79 | 300,79 | 601 | 1 |
| 11/01/2021 | 11,07% | 30,39 | 305,00 | 305,81 | 305,00 | 305,81 | 184K | 9 |
| 11/12/2020 | 3,59% | 9,51 | 274,61 | 274,61 | 274,61 | 274,61 | 1K | 1 |
| 07/12/2020 | -2,28% | -6,19 | 265,10 | 265,10 | 265,10 | 265,10 | 795 | 1 |
| 02/12/2020 | -5,97% | -17,21 | 271,29 | 280,00 | 271,29 | 280,00 | 1K | 3 |
| 30/11/2020 | 0,17% | 0,50 | 288,50 | 288,50 | 288,50 | 288,50 | 577 | 1 |
| 25/11/2020 | -5,17% | -15,71 | 288,00 | 287,21 | 287,21 | 288,00 | 1K | 2 |
| 16/11/2020 | -4,94% | -15,78 | 303,71 | 303,71 | 303,71 | 303,71 | 3K | 1 |
| 04/11/2020 | 1,43% | 4,49 | 319,49 | 319,49 | 319,49 | 319,49 | 96K | 3 |
| 28/10/2020 | 4,58% | 13,79 | 315,00 | 314,20 | 314,20 | 315,60 | 191K | 38 |
| 04/09/2020 | 115,06% | 161,15 | 301,21 | 300,42 | 300,42 | 301,21 | 12K | 2 |
| 23/03/2020 | -28,02% | -54,53 | 140,06 | 146,81 | 140,06 | 146,81 | 130K | 6 |
| 03/03/2020 | 0,89% | 1,71 | 194,59 | 194,59 | 194,59 | 194,59 | 58K | 1 |
| 02/03/2020 | - | - | 192,88 | 192,88 | 192,88 | 192,88 | 8K | 1 |
Date,Open,High,Low,Close,Volume
28-Jun-24,373.00,373.00,371.50,371.50,744
21-Jun-24,366.00,366.00,364.50,364.50,730
14-Jun-24,370.47,370.50,370.47,370.50,740
30-Apr-24,362.00,362.00,358.20,358.20,720
05-Jan-24,316.80,316.80,315.50,315.50,632
04-Jan-24,316.80,316.80,315.50,315.50,632
28-Dec-23,327.99,327.99,326.50,326.50,654
06-Nov-23,270.00,270.00,269.00,269.00,539
31-Oct-23,263.64,263.64,262.00,262.00,525
24-Oct-23,248.50,248.50,247.50,247.50,496
20-Oct-23,255.50,255.50,254.50,254.50,510
13-Oct-23,262.00,262.00,260.00,260.00,522
06-Oct-23,272.00,272.00,270.00,270.00,542
29-Sep-23,271.00,271.00,270.00,270.00,541
22-Sep-23,262.30,262.30,261.00,261.00,523
15-Sep-23,268.50,268.50,267.50,267.50,536
13-Sep-23,274.00,274.00,272.44,272.44,546
08-Sep-23,282.00,282.00,281.00,281.00,563
06-Sep-23,287.20,287.20,287.20,287.20,287
05-Sep-23,290.00,290.00,290.00,290.00,290
15-Jun-23,269.76,269.76,267.57,267.57,537
07-Jun-23,267.50,267.50,267.50,267.50,1872
06-Jun-23,254.20,254.20,254.20,254.20,1525
05-Jun-23,251.00,251.00,251.00,251.00,502
02-Jun-23,254.00,254.00,254.00,254.00,254
28-Apr-23,267.50,267.50,267.50,267.50,1605
10-Apr-23,241.80,241.80,241.80,241.80,1934
28-Mar-23,249.00,249.00,246.50,246.50,744
17-Mar-23,264.00,264.00,264.00,264.00,1320
14-Dec-22,272.51,273.05,272.51,273.05,1636
04-Nov-22,218.50,218.50,218.50,218.50,874
06-Sep-22,258.00,258.00,257.50,257.50,1803
30-Aug-22,263.00,263.00,263.00,263.00,4208
24-Aug-22,269.40,269.40,269.40,269.40,4310
25-Apr-22,250.90,250.90,250.90,250.90,250
30-Jun-21,294.35,294.35,294.35,294.35,88305
28-May-21,316.48,316.48,316.48,316.48,1265
03-May-21,349.90,351.50,349.00,351.50,6986
30-Mar-21,345.00,346.00,345.00,345.00,2416
19-Mar-21,312.80,312.80,312.80,312.80,1564
19-Jan-21,303.21,303.21,303.21,303.21,606
13-Jan-21,300.79,300.79,300.79,300.79,601
11-Jan-21,305.81,305.81,305.00,305.00,183563
11-Dec-20,274.61,274.61,274.61,274.61,1098
07-Dec-20,265.10,265.10,265.10,265.10,795
02-Dec-20,280.00,280.00,271.29,271.29,1378
30-Nov-20,288.50,288.50,288.50,288.50,577
25-Nov-20,287.21,288.00,287.21,288.00,1150
16-Nov-20,303.71,303.71,303.71,303.71,3340
04-Nov-20,319.49,319.49,319.49,319.49,95847
28-Oct-20,314.20,315.60,314.20,315.00,191275
04-Sep-20,300.42,301.21,300.42,301.21,12040
23-Mar-20,146.81,146.81,140.06,140.06,129579
03-Mar-20,194.59,194.59,194.59,194.59,58377
02-Mar-20,192.88,192.88,192.88,192.88,7715
*exoneração de responsabilidade e termos de uso