Cotação atual, histórico e gráfico do papel: M1BT34

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 M1BT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/02/2022	-6,21%	-1,92	29,01	32,70	27,99	32,70	55K	22
24/02/2022	-1,34%	-0,42	30,93	29,99	26,78	30,93	74K	39
23/02/2022	-8,49%	-2,91	31,35	34,25	31,20	34,25	22K	18
22/02/2022	-7,38%	-2,73	34,26	36,99	32,92	36,99	20K	16
21/02/2022	-0,70%	-0,26	36,99	37,22	36,99	37,22	3K	7
18/02/2022	-6,03%	-2,39	37,25	40,00	37,25	40,00	21K	19
17/02/2022	-0,70%	-0,28	39,64	39,64	39,56	39,84	991	8
15/02/2022	-1,48%	-0,60	39,92	40,08	39,92	40,08	62K	3
14/02/2022	-1,03%	-0,42	40,52	40,52	40,52	40,52	40	1
11/02/2022	2,25%	0,90	40,94	40,94	40,94	40,94	409	1
04/02/2022	-0,40%	-0,16	40,04	40,04	40,04	40,04	4K	1
02/02/2022	-0,50%	-0,20	40,20	40,15	40,15	40,20	441	2
01/02/2022	-0,20%	-0,08	40,40	41,28	40,40	41,28	890	4
31/01/2022	0,10%	0,04	40,48	40,48	40,48	40,48	40	1
28/01/2022	3,24%	1,27	40,44	40,44	40,44	40,44	40	1
26/01/2022	2,65%	1,01	39,17	39,16	39,16	39,48	707	4
25/01/2022	2,14%	0,80	38,16	38,16	38,16	38,16	381	1
24/01/2022	-3,91%	-1,52	37,36	37,53	37,36	38,16	2K	7
21/01/2022	-1,32%	-0,52	38,88	39,25	38,52	39,25	4K	3
20/01/2022	-1,30%	-0,52	39,40	39,95	39,40	39,95	239	2
19/01/2022	0,66%	0,26	39,92	41,64	39,44	41,64	2K	5
18/01/2022	-7,01%	-2,99	39,66	40,32	39,66	40,67	971	4
17/01/2022	-0,58%	-0,25	42,65	42,65	42,65	42,65	42	1
13/01/2022	-1,88%	-0,82	42,90	42,89	42,57	42,90	14K	5
12/01/2022	-1,97%	-0,88	43,72	43,72	43,72	43,72	131	1
11/01/2022	-0,84%	-0,38	44,60	44,84	44,60	44,84	268	2
07/01/2022	0,07%	0,03	44,98	44,97	44,97	44,98	5K	3
06/01/2022	-1,10%	-0,50	44,95	45,23	44,95	45,33	406	4
05/01/2022	-0,98%	-0,45	45,45	45,80	45,37	45,80	16K	4
04/01/2022	0,00%	0,00	45,90	45,90	45,90	45,90	91	1
03/01/2022	3,03%	1,35	45,90	45,56	45,50	46,04	4K	6
30/12/2021	-1,81%	-0,82	44,55	44,40	44,40	44,55	2K	5
29/12/2021	0,80%	0,36	45,37	45,37	45,37	45,37	45	1
28/12/2021	-0,42%	-0,19	45,01	45,01	45,01	45,01	450	1
27/12/2021	0,67%	0,30	45,20	45,20	45,04	45,20	406	3
22/12/2021	-1,88%	-0,86	44,90	44,90	44,90	44,90	89	1
21/12/2021	1,78%	0,80	45,76	44,68	44,68	45,76	2K	2
20/12/2021	0,99%	0,44	44,96	44,33	44,33	44,96	357	2
17/12/2021	3,34%	1,44	44,52	45,03	44,52	45,03	1K	3
15/12/2021	-0,83%	-0,36	43,08	43,08	43,08	43,08	52K	1
13/12/2021	-2,51%	-1,12	43,44	43,36	43,36	43,47	60K	4
10/12/2021	0,45%	0,20	44,56	44,77	44,56	44,77	715	3
09/12/2021	-1,92%	-0,87	44,36	44,36	44,36	44,36	221	1
07/12/2021	-1,24%	-0,57	45,23	45,21	44,46	45,23	9K	4
06/12/2021	-1,19%	-0,55	45,80	45,96	45,80	45,96	321	3
03/12/2021	-0,75%	-0,35	46,35	46,40	46,35	46,40	12K	2
02/12/2021	0,65%	0,30	46,70	45,70	45,70	46,84	934	4
01/12/2021	3,23%	1,45	46,40	46,60	46,40	46,60	139	2
30/11/2021	-0,64%	-0,29	44,95	45,40	44,95	45,40	494	2
29/11/2021	-0,11%	-0,05	45,24	45,29	45,24	45,48	136	3
26/11/2021	-4,45%	-2,11	45,29	45,50	45,29	45,50	90	2
19/11/2021	-0,98%	-0,47	47,40	47,40	47,40	47,40	47	1
17/11/2021	-3,88%	-1,93	47,87	49,58	47,87	49,58	1K	2
16/11/2021	0,91%	0,45	49,80	49,80	49,80	49,90	3K	3
11/11/2021	-3,41%	-1,74	49,35	49,95	49,34	49,95	3K	3
10/11/2021	1,07%	0,54	51,09	50,50	50,50	51,09	354	2
09/11/2021	-1,27%	-0,65	50,55	50,45	50,45	50,85	2K	3
08/11/2021	1,19%	0,60	51,20	51,00	51,00	51,20	767	3
05/11/2021	-1,65%	-0,85	50,60	51,40	50,60	51,40	3K	3
03/11/2021	0,78%	0,40	51,45	51,50	51,45	52,30	6K	4
27/10/2021	-3,13%	-1,65	51,05	51,60	51,05	51,60	2K	4
25/10/2021	-0,66%	-0,35	52,70	52,70	52,70	52,70	105	1
22/10/2021	-0,56%	-0,30	53,05	54,00	53,05	54,00	856	3
19/10/2021	2,60%	1,35	53,35	53,71	53,35	53,71	853	2
18/10/2021	-0,67%	-0,35	52,00	52,15	52,00	52,15	2K	3
15/10/2021	-0,85%	-0,45	52,35	52,80	52,35	52,93	786	4
14/10/2021	1,44%	0,75	52,80	52,60	52,60	52,80	580	2
13/10/2021	-1,51%	-0,80	52,05	52,50	52,05	52,65	19K	3
11/10/2021	-3,73%	-2,05	52,85	54,30	52,79	54,30	2K	6
07/10/2021	2,54%	1,36	54,90	53,50	53,45	54,90	215	3
06/10/2021	0,07%	0,04	53,54	53,50	53,50	53,54	160	3
05/10/2021	2,69%	1,40	53,50	53,15	53,15	53,50	22K	4
01/10/2021	-1,55%	-0,82	52,10	52,00	52,00	52,10	208	2
28/09/2021	2,96%	1,52	52,92	51,40	51,40	52,92	31K	2
23/09/2021	-1,63%	-0,85	51,40	51,40	51,40	51,40	2K	1
22/09/2021	1,36%	0,70	52,25	52,25	52,25	52,25	261	1
21/09/2021	0,98%	0,50	51,55	50,90	50,90	51,55	1K	2
20/09/2021	3,47%	1,71	51,05	50,46	50,46	51,20	11K	9
15/09/2021	-2,01%	-1,01	49,34	50,35	49,34	50,35	3K	3
13/09/2021	2,34%	1,15	50,35	49,95	49,95	50,35	23K	2
09/09/2021	0,82%	0,40	49,20	49,20	49,20	49,20	10K	1
08/09/2021	0,51%	0,25	48,80	48,80	48,80	48,80	48	1
03/09/2021	3,41%	1,60	48,55	48,38	48,38	48,55	4K	2
27/08/2021	-0,74%	-0,35	46,95	46,95	46,95	46,95	234	1
25/08/2021	0,32%	0,15	47,30	47,20	47,20	47,30	236	2
24/08/2021	0,53%	0,25	47,15	47,25	47,15	47,35	41K	3
19/08/2021	0,21%	0,10	46,90	46,80	46,55	46,90	702	4
18/08/2021	2,41%	1,10	46,80	46,80	46,80	46,80	2K	1
17/08/2021	4,24%	1,86	45,70	45,70	45,70	45,70	8K	2
29/07/2021	-1,92%	-0,86	43,84	43,84	43,84	43,84	438	1
26/07/2021	1,59%	0,70	44,70	44,70	44,70	44,70	6K	1
16/07/2021	-2,00%	-0,90	44,00	44,00	44,00	44,00	440	1
13/07/2021	0,22%	0,10	44,90	44,90	44,90	44,90	4K	1
12/07/2021	0,00%	0,00	44,80	44,80	44,80	44,80	44	1
08/07/2021	-3,03%	-1,40	44,80	45,03	44,80	45,03	89	2
30/06/2021	0,46%	0,21	46,20	46,20	46,20	46,20	46	1
24/06/2021	-3,28%	-1,56	45,99	45,99	45,99	45,99	45	1
18/06/2021	-0,31%	-0,15	47,55	47,55	47,55	47,55	380	1
17/06/2021	-0,21%	-0,10	47,70	47,70	47,70	47,70	715	1
16/06/2021	-2,35%	-1,15	47,80	47,80	47,80	47,80	20K	1
19/05/2021	1,77%	0,85	48,95	48,50	48,50	48,95	6K	3
18/05/2021	3,80%	1,76	48,10	48,22	48,10	48,22	8K	4
19/04/2021	0,19%	0,09	46,34	46,34	46,34	46,34	139	1
15/04/2021	0,48%	0,22	46,25	46,25	46,25	46,25	9K	1
08/04/2021	-0,20%	-0,09	46,03	46,03	46,03	46,03	8K	1
06/04/2021	-1,66%	-0,78	46,12	46,12	46,12	46,12	13K	1
05/04/2021	3,01%	1,37	46,90	46,68	46,68	46,90	5K	3
23/03/2021	-2,42%	-1,13	45,53	45,44	45,44	45,53	99K	2
22/03/2021	0,17%	0,08	46,66	46,66	46,66	46,66	466	1
19/03/2021	-4,65%	-2,27	46,58	46,26	46,15	46,58	149K	122
09/03/2021	0,18%	0,09	48,85	48,85	48,85	48,85	48	1
04/03/2021	5,38%	2,49	48,76	48,76	48,76	48,76	84K	1
26/02/2021	-2,12%	-1,00	46,27	46,27	46,27	46,27	31K	1
17/02/2021	-3,63%	-1,78	47,27	47,57	47,27	47,57	5K	2
26/01/2021	0,02%	0,01	49,05	49,98	49,05	49,98	793	4
19/01/2021	-0,77%	-0,38	49,04	49,04	49,04	49,04	49	1
15/01/2021	0,30%	0,15	49,42	49,27	49,27	49,42	9K	3
14/01/2021	1,97%	0,95	49,27	49,27	49,27	49,27	1K	1
13/01/2021	-1,69%	-0,83	48,32	48,32	48,32	48,32	1K	1
12/01/2021	-2,01%	-1,01	49,15	50,01	49,15	50,01	1K	2
11/01/2021	0,46%	0,23	50,16	49,77	49,69	50,18	76K	5
08/01/2021	2,00%	0,98	49,93	49,93	49,93	49,93	499	1
07/01/2021	3,29%	1,56	48,95	48,94	48,94	48,95	636	2
06/01/2021	-0,59%	-0,28	47,39	47,72	47,39	47,72	73K	4
04/01/2021	1,97%	0,92	47,67	47,51	47,51	47,67	76K	3
29/12/2020	0,11%	0,05	46,75	46,75	46,75	46,75	70K	3
28/12/2020	1,19%	0,55	46,70	46,70	46,70	46,70	186	1
18/12/2020	5,13%	2,25	46,15	46,15	46,15	46,15	230	1
14/12/2020	-0,11%	-0,05	43,90	44,26	43,90	44,26	1K	2
11/12/2020	-1,66%	-0,74	43,95	43,95	43,95	43,95	835	1
10/12/2020	-0,36%	-0,16	44,69	44,69	44,69	44,69	223	1
09/12/2020	1,24%	0,55	44,85	44,85	44,85	44,85	224	1
08/12/2020	1,37%	0,60	44,30	44,17	44,17	44,30	885	2
07/12/2020	-	-	43,70	43,70	43,70	43,70	3K	1

Date,Open,High,Low,Close,Volume
25-Feb-22,32.70,32.70,27.99,29.01,54771
24-Feb-22,29.99,30.93,26.78,30.93,73640
23-Feb-22,34.25,34.25,31.20,31.35,21691
22-Feb-22,36.99,36.99,32.92,34.26,19947
21-Feb-22,37.22,37.22,36.99,36.99,2937
18-Feb-22,40.00,40.00,37.25,37.25,20579
17-Feb-22,39.64,39.84,39.56,39.64,991
15-Feb-22,40.08,40.08,39.92,39.92,62011
14-Feb-22,40.52,40.52,40.52,40.52,40
11-Feb-22,40.94,40.94,40.94,40.94,409
04-Feb-22,40.04,40.04,40.04,40.04,4004
02-Feb-22,40.15,40.20,40.15,40.20,441
01-Feb-22,41.28,41.28,40.40,40.40,890
31-Jan-22,40.48,40.48,40.48,40.48,40
28-Jan-22,40.44,40.44,40.44,40.44,40
26-Jan-22,39.16,39.48,39.16,39.17,707
25-Jan-22,38.16,38.16,38.16,38.16,381
24-Jan-22,37.53,38.16,37.36,37.36,2407
21-Jan-22,39.25,39.25,38.52,38.88,4274
20-Jan-22,39.95,39.95,39.40,39.40,239
19-Jan-22,41.64,41.64,39.44,39.92,1645
18-Jan-22,40.32,40.67,39.66,39.66,971
17-Jan-22,42.65,42.65,42.65,42.65,42
13-Jan-22,42.89,42.90,42.57,42.90,13889
12-Jan-22,43.72,43.72,43.72,43.72,131
11-Jan-22,44.84,44.84,44.60,44.60,268
07-Jan-22,44.97,44.98,44.97,44.98,4587
06-Jan-22,45.23,45.33,44.95,44.95,406
05-Jan-22,45.80,45.80,45.37,45.45,16410
04-Jan-22,45.90,45.90,45.90,45.90,91
03-Jan-22,45.56,46.04,45.50,45.90,3833
30-Dec-21,44.40,44.55,44.40,44.55,1779
29-Dec-21,45.37,45.37,45.37,45.37,45
28-Dec-21,45.01,45.01,45.01,45.01,450
27-Dec-21,45.20,45.20,45.04,45.20,406
22-Dec-21,44.90,44.90,44.90,44.90,89
21-Dec-21,44.68,45.76,44.68,45.76,2261
20-Dec-21,44.33,44.96,44.33,44.96,357
17-Dec-21,45.03,45.03,44.52,44.52,1202
15-Dec-21,43.08,43.08,43.08,43.08,51696
13-Dec-21,43.36,43.47,43.36,43.44,60054
10-Dec-21,44.77,44.77,44.56,44.56,715
09-Dec-21,44.36,44.36,44.36,44.36,221
07-Dec-21,45.21,45.23,44.46,45.23,9266
06-Dec-21,45.96,45.96,45.80,45.80,321
03-Dec-21,46.40,46.40,46.35,46.35,12051
02-Dec-21,45.70,46.84,45.70,46.70,934
01-Dec-21,46.60,46.60,46.40,46.40,139
30-Nov-21,45.40,45.40,44.95,44.95,494
29-Nov-21,45.29,45.48,45.24,45.24,136
26-Nov-21,45.50,45.50,45.29,45.29,90
19-Nov-21,47.40,47.40,47.40,47.40,47
17-Nov-21,49.58,49.58,47.87,47.87,1039
16-Nov-21,49.80,49.90,49.80,49.80,2689
11-Nov-21,49.95,49.95,49.34,49.35,2596
10-Nov-21,50.50,51.09,50.50,51.09,354
09-Nov-21,50.45,50.85,50.45,50.55,1716
08-Nov-21,51.00,51.20,51.00,51.20,767
05-Nov-21,51.40,51.40,50.60,50.60,3178
03-Nov-21,51.50,52.30,51.45,51.45,5899
27-Oct-21,51.60,51.60,51.05,51.05,2098
25-Oct-21,52.70,52.70,52.70,52.70,105
22-Oct-21,54.00,54.00,53.05,53.05,856
19-Oct-21,53.71,53.71,53.35,53.35,853
18-Oct-21,52.15,52.15,52.00,52.00,2398
15-Oct-21,52.80,52.93,52.35,52.35,786
14-Oct-21,52.60,52.80,52.60,52.80,580
13-Oct-21,52.50,52.65,52.05,52.05,18632
11-Oct-21,54.30,54.30,52.79,52.85,2229
07-Oct-21,53.50,54.90,53.45,54.90,215
06-Oct-21,53.50,53.54,53.50,53.54,160
05-Oct-21,53.15,53.50,53.15,53.50,21759
01-Oct-21,52.00,52.10,52.00,52.10,208
28-Sep-21,51.40,52.92,51.40,52.92,31325
23-Sep-21,51.40,51.40,51.40,51.40,2313
22-Sep-21,52.25,52.25,52.25,52.25,261
21-Sep-21,50.90,51.55,50.90,51.55,1024
20-Sep-21,50.46,51.20,50.46,51.05,11231
15-Sep-21,50.35,50.35,49.34,49.34,2634
13-Sep-21,49.95,50.35,49.95,50.35,23097
09-Sep-21,49.20,49.20,49.20,49.20,9840
08-Sep-21,48.80,48.80,48.80,48.80,48
03-Sep-21,48.38,48.55,48.38,48.55,3632
27-Aug-21,46.95,46.95,46.95,46.95,234
25-Aug-21,47.20,47.30,47.20,47.30,236
24-Aug-21,47.25,47.35,47.15,47.15,40690
19-Aug-21,46.80,46.90,46.55,46.90,702
18-Aug-21,46.80,46.80,46.80,46.80,1591
17-Aug-21,45.70,45.70,45.70,45.70,8226
29-Jul-21,43.84,43.84,43.84,43.84,438
26-Jul-21,44.70,44.70,44.70,44.70,5587
16-Jul-21,44.00,44.00,44.00,44.00,440
13-Jul-21,44.90,44.90,44.90,44.90,4490
12-Jul-21,44.80,44.80,44.80,44.80,44
08-Jul-21,45.03,45.03,44.80,44.80,89
30-Jun-21,46.20,46.20,46.20,46.20,46
24-Jun-21,45.99,45.99,45.99,45.99,45
18-Jun-21,47.55,47.55,47.55,47.55,380
17-Jun-21,47.70,47.70,47.70,47.70,715
16-Jun-21,47.80,47.80,47.80,47.80,19598
19-May-21,48.50,48.95,48.50,48.95,6094
18-May-21,48.22,48.22,48.10,48.10,7658
19-Apr-21,46.34,46.34,46.34,46.34,139
15-Apr-21,46.25,46.25,46.25,46.25,9250
08-Apr-21,46.03,46.03,46.03,46.03,8285
06-Apr-21,46.12,46.12,46.12,46.12,12913
05-Apr-21,46.68,46.90,46.68,46.90,5380
23-Mar-21,45.44,45.53,45.44,45.53,99479
22-Mar-21,46.66,46.66,46.66,46.66,466
19-Mar-21,46.26,46.58,46.15,46.58,149344
09-Mar-21,48.85,48.85,48.85,48.85,48
04-Mar-21,48.76,48.76,48.76,48.76,84354
26-Feb-21,46.27,46.27,46.27,46.27,31463
17-Feb-21,47.57,47.57,47.27,47.27,5311
26-Jan-21,49.98,49.98,49.05,49.05,793
19-Jan-21,49.04,49.04,49.04,49.04,49
15-Jan-21,49.27,49.42,49.27,49.42,8549
14-Jan-21,49.27,49.27,49.27,49.27,1133
13-Jan-21,48.32,48.32,48.32,48.32,1304
12-Jan-21,50.01,50.01,49.15,49.15,1033
11-Jan-21,49.77,50.18,49.69,50.16,76267
08-Jan-21,49.93,49.93,49.93,49.93,499
07-Jan-21,48.94,48.95,48.94,48.95,636
06-Jan-21,47.72,47.72,47.39,47.39,73143
04-Jan-21,47.51,47.67,47.51,47.67,75884
29-Dec-20,46.75,46.75,46.75,46.75,70125
28-Dec-20,46.70,46.70,46.70,46.70,186
18-Dec-20,46.15,46.15,46.15,46.15,230
14-Dec-20,44.26,44.26,43.90,43.90,1235
11-Dec-20,43.95,43.95,43.95,43.95,835
10-Dec-20,44.69,44.69,44.69,44.69,223
09-Dec-20,44.85,44.85,44.85,44.85,224
08-Dec-20,44.17,44.30,44.17,44.30,885
07-Dec-20,43.70,43.70,43.70,43.70,2709

*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: M1BT34