Cotação atual, histórico e gráfico do papel: M1CH34

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 M1CH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2026	-5,23%	-11,43	207,01	209,95	207,01	210,54	13K	53
15/07/2026	-1,13%	-2,49	218,44	226,44	213,83	226,44	9K	41
14/07/2026	2,05%	4,43	220,93	223,29	220,81	223,48	32K	100
13/07/2026	-6,46%	-14,95	216,50	219,00	216,50	219,00	3K	3
09/07/2026	6,63%	14,40	231,45	230,59	230,59	231,45	462	2
07/07/2026	-5,95%	-13,73	217,05	212,22	212,22	217,35	10K	3
06/07/2026	1,29%	2,93	230,78	230,78	230,78	230,78	230	1
03/07/2026	0,00%	0,00	227,85	224,40	224,40	227,85	11K	2
02/07/2026	-3,27%	-7,70	227,85	227,85	227,85	227,85	68K	1
01/07/2026	0,00%	0,00	235,55	235,55	235,55	235,55	12K	1
30/06/2026	3,76%	8,53	235,55	232,72	232,72	235,55	5K	4
29/06/2026	-0,01%	-0,02	227,02	231,36	227,02	231,36	13K	38
26/06/2026	-6,18%	-14,96	227,04	235,05	225,35	235,05	101K	40
25/06/2026	0,00%	0,00	242,00	249,77	242,00	249,77	37K	5
23/06/2026	-7,75%	-20,34	242,00	249,94	242,00	249,94	25K	5
22/06/2026	1,29%	3,34	262,34	262,86	260,78	264,16	41K	20
18/06/2026	6,75%	16,37	259,00	252,48	252,48	259,10	155K	278
17/06/2026	-1,47%	-3,61	242,63	243,35	242,63	248,64	5K	19
16/06/2026	-3,37%	-8,58	246,24	258,00	244,99	258,00	25K	74
15/06/2026	9,94%	23,04	254,82	251,73	251,68	254,82	8K	5
11/06/2026	1,53%	3,49	231,78	233,00	231,78	233,00	76K	3
10/06/2026	-1,62%	-3,75	228,29	231,31	228,29	231,31	5K	2
09/06/2026	-2,05%	-4,86	232,04	241,52	232,04	241,52	1K	3
08/06/2026	1,14%	2,66	236,90	239,54	236,89	239,54	175K	3
05/06/2026	-4,99%	-12,31	234,24	236,00	234,24	236,00	20K	4
03/06/2026	2,36%	5,69	246,55	243,00	238,88	246,55	214K	41
02/06/2026	2,28%	5,38	240,86	238,99	237,50	246,63	219K	20
01/06/2026	-2,89%	-7,02	235,48	235,48	235,48	235,48	235	1
29/05/2026	1,13%	2,70	242,50	242,40	242,40	242,50	6K	2
28/05/2026	-0,80%	-1,94	239,80	237,77	237,77	239,80	29K	2
27/05/2026	-1,59%	-3,91	241,74	257,77	241,74	257,77	143K	5
26/05/2026	2,74%	6,55	245,65	245,65	245,65	245,65	25K	1
25/05/2026	2,04%	4,77	239,10	237,19	237,19	239,10	21K	4
22/05/2026	0,57%	1,33	234,33	233,99	228,49	237,20	83K	10
19/05/2026	1,73%	3,97	233,00	233,00	233,00	233,00	233	1
18/05/2026	-2,13%	-4,98	229,03	230,00	229,03	230,00	4K	2
12/05/2026	-1,62%	-3,86	234,01	234,01	234,01	234,01	1K	1
11/05/2026	-1,27%	-3,06	237,87	237,00	237,00	237,87	712	2
08/05/2026	-2,30%	-5,67	240,93	240,93	240,93	240,93	24K	1
07/05/2026	-2,33%	-5,87	246,60	247,71	246,57	247,71	37K	3
06/05/2026	4,31%	10,44	252,47	246,01	246,01	252,47	28K	4
05/05/2026	1,97%	4,68	242,03	237,33	237,33	242,33	67K	5
04/05/2026	2,99%	6,89	237,35	235,60	234,80	237,35	39K	16
30/04/2026	20,33%	38,93	230,46	222,00	222,00	230,46	9K	10
16/04/2026	6,83%	12,25	191,53	189,79	189,79	191,53	26K	2
09/04/2026	-0,40%	-0,72	179,28	179,28	179,28	179,28	2K	1
08/04/2026	4,43%	7,64	180,00	180,00	180,00	180,00	3K	1
06/04/2026	-0,41%	-0,71	172,36	172,36	172,36	172,36	344	1
24/03/2026	3,99%	6,64	173,07	173,07	173,07	173,07	173	1
20/03/2026	0,00%	0,00	166,43	166,43	166,43	166,43	1K	1
19/03/2026	-1,32%	-2,22	166,43	166,43	166,43	166,43	5K	1
18/03/2026	0,92%	1,54	168,65	168,65	168,65	168,65	3K	1
17/03/2026	-0,44%	-0,74	167,11	167,11	167,11	167,11	334	1
12/03/2026	0,00%	0,00	167,85	167,85	167,85	167,85	2K	1
11/03/2026	-5,62%	-10,00	167,85	168,63	167,85	168,63	2K	2
05/03/2026	-6,52%	-12,40	177,85	181,77	177,13	184,37	3K	16
03/03/2026	-1,15%	-2,22	190,25	190,25	190,25	190,25	570	1
02/03/2026	-2,23%	-4,38	192,47	192,47	192,47	192,47	12K	2
25/02/2026	0,02%	0,04	196,85	196,85	196,85	196,85	196	1
24/02/2026	-2,30%	-4,64	196,81	196,60	196,20	197,81	9K	39
20/02/2026	0,72%	1,45	201,45	199,19	199,19	202,09	28K	94
19/02/2026	-2,71%	-5,57	200,00	200,00	200,00	200,00	3K	1
18/02/2026	0,30%	0,61	205,57	205,57	205,57	205,57	1K	1
13/02/2026	-1,83%	-3,82	204,96	204,77	204,77	205,82	10K	47
11/02/2026	6,50%	12,74	208,78	208,78	208,78	208,78	10K	1
06/02/2026	-4,91%	-10,13	196,04	202,44	192,14	202,44	254K	5
04/02/2026	3,52%	7,02	206,17	206,85	203,45	206,85	178K	7
03/02/2026	-2,76%	-5,65	199,15	204,80	199,15	204,80	1K	2
02/02/2026	1,45%	2,92	204,80	197,68	197,68	207,61	36K	175
30/01/2026	-3,41%	-7,12	201,88	201,88	201,88	201,88	4K	1
29/01/2026	0,00%	0,00	209,00	209,00	209,00	209,00	2K	9
28/01/2026	6,63%	13,00	209,00	207,23	206,72	212,22	32K	42
27/01/2026	-0,65%	-1,28	196,00	199,19	195,01	199,19	50K	220
26/01/2026	-1,75%	-3,51	197,28	197,43	197,28	197,43	1K	2
23/01/2026	0,60%	1,20	200,79	200,79	200,79	200,79	803	1
22/01/2026	-1,58%	-3,20	199,59	207,30	198,78	208,00	5K	19
21/01/2026	3,93%	7,66	202,79	201,70	199,79	204,59	42K	200
20/01/2026	-3,58%	-7,25	195,13	196,50	195,13	196,50	5K	2
16/01/2026	0,58%	1,16	202,38	202,55	201,05	202,55	21K	8
15/01/2026	0,12%	0,25	201,22	201,27	201,22	201,95	8K	12
14/01/2026	0,19%	0,38	200,97	199,60	199,60	200,97	48K	2
13/01/2026	-1,57%	-3,20	200,59	200,59	200,59	200,59	1K	1
09/01/2026	2,83%	5,60	203,79	201,22	201,22	204,40	35K	170
08/01/2026	-0,10%	-0,20	198,19	197,52	197,52	199,19	12K	60
07/01/2026	-1,76%	-3,56	198,39	198,39	198,39	198,39	6K	1
06/01/2026	10,87%	19,80	201,95	188,09	188,09	202,13	34K	93
05/01/2026	3,38%	5,95	182,15	186,34	181,80	186,34	19K	95
02/01/2026	-2,78%	-5,03	176,20	177,66	176,20	177,66	3K	3
23/12/2025	0,40%	0,72	181,23	181,23	181,23	181,23	181	1
12/12/2025	-1,81%	-3,33	180,51	181,65	180,51	181,65	723	2
11/12/2025	0,02%	0,03	183,84	186,19	183,73	186,19	116K	3
10/12/2025	0,51%	0,94	183,81	182,71	182,71	183,81	366	2
09/12/2025	0,78%	1,42	182,87	184,67	182,87	184,67	552	2
08/12/2025	0,17%	0,30	181,45	181,45	181,45	181,45	362	1
05/12/2025	6,77%	11,49	181,15	174,41	174,41	181,15	124K	5
04/12/2025	2,51%	4,16	169,66	169,66	169,66	169,66	54K	1
03/12/2025	10,38%	15,56	165,50	156,00	156,00	165,50	215K	10
02/12/2025	8,63%	11,91	149,94	149,66	149,66	149,94	105K	4
25/11/2025	2,01%	2,72	138,03	135,41	135,41	140,42	1K	5
19/11/2025	-0,06%	-0,08	135,31	135,39	135,31	135,39	4K	2
18/11/2025	-3,00%	-4,19	135,39	136,18	135,39	136,32	952	4
17/11/2025	-3,76%	-5,46	139,58	140,00	139,50	140,12	7K	5
11/11/2025	-1,95%	-2,89	145,04	145,04	145,04	145,04	4K	1
10/11/2025	1,59%	2,32	147,93	151,96	147,93	151,96	299	2
07/11/2025	-8,17%	-12,96	145,61	144,80	144,80	145,61	290	2
06/11/2025	-5,49%	-9,21	158,57	160,00	158,57	160,00	5K	3
03/11/2025	-0,51%	-0,86	167,78	170,33	167,78	170,33	11K	3
31/10/2025	1,12%	1,86	168,64	168,47	168,47	168,64	107K	2
30/10/2025	0,00%	0,00	166,78	166,99	166,78	166,99	5K	2
29/10/2025	-2,28%	-3,90	166,78	171,03	165,65	171,03	422K	1.095
28/10/2025	-2,33%	-4,08	170,68	171,87	170,68	171,87	4K	2
27/10/2025	0,49%	0,85	174,76	174,08	174,08	174,80	11K	3
23/10/2025	-1,56%	-2,75	173,91	173,91	173,91	173,91	17K	1
15/10/2025	-0,59%	-1,04	176,66	177,48	176,66	177,48	708	2
14/10/2025	2,90%	5,00	177,70	174,43	174,43	177,70	2K	2
13/10/2025	2,50%	4,21	172,70	172,70	172,70	172,70	55K	1
10/10/2025	-0,68%	-1,16	168,49	169,65	168,49	169,65	8K	5
01/10/2025	0,88%	1,48	169,65	169,65	169,65	169,65	10K	1
30/09/2025	-3,35%	-5,83	168,17	170,00	168,17	170,00	507	3
24/09/2025	-0,14%	-0,24	174,00	172,72	172,72	174,00	9K	2
22/09/2025	2,80%	4,75	174,24	174,24	174,24	174,24	121K	2
16/09/2025	-1,81%	-3,13	169,49	169,15	169,15	169,49	2K	2
12/09/2025	-1,91%	-3,37	172,62	174,50	172,62	174,50	521	2
10/09/2025	0,00%	0,00	175,99	175,99	175,99	175,99	2K	1
09/09/2025	-1,17%	-2,08	175,99	175,99	175,99	175,99	175	1
05/09/2025	1,70%	2,97	178,07	176,99	176,99	178,71	91K	5
04/09/2025	-6,04%	-11,26	175,10	176,46	174,13	176,46	96K	6
25/08/2025	-0,87%	-1,64	186,36	186,36	186,36	186,36	2K	1
22/08/2025	6,61%	11,65	188,00	175,52	175,52	188,40	3K	4
18/08/2025	-0,08%	-0,15	176,35	174,10	174,10	176,35	350	2
14/08/2025	-0,46%	-0,81	176,50	174,07	172,81	176,50	349K	14
13/08/2025	-2,85%	-5,21	177,31	174,76	174,76	177,31	178K	5
04/08/2025	-2,87%	-5,39	182,52	183,60	182,52	183,60	48K	2
24/07/2025	-	-	187,91	187,91	187,91	187,91	4K	1

Date,Open,High,Low,Close,Volume
16-Jul-26,209.95,210.54,207.01,207.01,12766
15-Jul-26,226.44,226.44,213.83,218.44,8916
14-Jul-26,223.29,223.48,220.81,220.93,32164
13-Jul-26,219.00,219.00,216.50,216.50,3057
09-Jul-26,230.59,231.45,230.59,231.45,462
07-Jul-26,212.22,217.35,212.22,217.05,9772
06-Jul-26,230.78,230.78,230.78,230.78,230
03-Jul-26,224.40,227.85,224.40,227.85,11289
02-Jul-26,227.85,227.85,227.85,227.85,68355
01-Jul-26,235.55,235.55,235.55,235.55,11777
30-Jun-26,232.72,235.55,232.72,235.55,5178
29-Jun-26,231.36,231.36,227.02,227.02,13005
26-Jun-26,235.05,235.05,225.35,227.04,101183
25-Jun-26,249.77,249.77,242.00,242.00,36517
23-Jun-26,249.94,249.94,242.00,242.00,25022
22-Jun-26,262.86,264.16,260.78,262.34,41497
18-Jun-26,252.48,259.10,252.48,259.00,155042
17-Jun-26,243.35,248.64,242.63,242.63,4653
16-Jun-26,258.00,258.00,244.99,246.24,25360
15-Jun-26,251.73,254.82,251.68,254.82,7869
11-Jun-26,233.00,233.00,231.78,231.78,75812
10-Jun-26,231.31,231.31,228.29,228.29,5085
09-Jun-26,241.52,241.52,232.04,232.04,1169
08-Jun-26,239.54,239.54,236.89,236.90,175191
05-Jun-26,236.00,236.00,234.24,234.24,20285
03-Jun-26,243.00,246.55,238.88,246.55,214020
02-Jun-26,238.99,246.63,237.50,240.86,218723
01-Jun-26,235.48,235.48,235.48,235.48,235
29-May-26,242.40,242.50,242.40,242.50,6302
28-May-26,237.77,239.80,237.77,239.80,29247
27-May-26,257.77,257.77,241.74,241.74,142952
26-May-26,245.65,245.65,245.65,245.65,24565
25-May-26,237.19,239.10,237.19,239.10,21436
22-May-26,233.99,237.20,228.49,234.33,83029
19-May-26,233.00,233.00,233.00,233.00,233
18-May-26,230.00,230.00,229.03,229.03,3665
12-May-26,234.01,234.01,234.01,234.01,1404
11-May-26,237.00,237.87,237.00,237.87,712
08-May-26,240.93,240.93,240.93,240.93,24093
07-May-26,247.71,247.71,246.57,246.60,36607
06-May-26,246.01,252.47,246.01,252.47,28260
05-May-26,237.33,242.33,237.33,242.03,66818
04-May-26,235.60,237.35,234.80,237.35,39415
30-Apr-26,222.00,230.46,222.00,230.46,8641
16-Apr-26,189.79,191.53,189.79,191.53,25813
09-Apr-26,179.28,179.28,179.28,179.28,1792
08-Apr-26,180.00,180.00,180.00,180.00,2520
06-Apr-26,172.36,172.36,172.36,172.36,344
24-Mar-26,173.07,173.07,173.07,173.07,173
20-Mar-26,166.43,166.43,166.43,166.43,1331
19-Mar-26,166.43,166.43,166.43,166.43,4992
18-Mar-26,168.65,168.65,168.65,168.65,3373
17-Mar-26,167.11,167.11,167.11,167.11,334
12-Mar-26,167.85,167.85,167.85,167.85,1678
11-Mar-26,168.63,168.63,167.85,167.85,1854
05-Mar-26,181.77,184.37,177.13,177.85,3428
03-Mar-26,190.25,190.25,190.25,190.25,570
02-Mar-26,192.47,192.47,192.47,192.47,12318
25-Feb-26,196.85,196.85,196.85,196.85,196
24-Feb-26,196.60,197.81,196.20,196.81,8665
20-Feb-26,199.19,202.09,199.19,201.45,27931
19-Feb-26,200.00,200.00,200.00,200.00,3000
18-Feb-26,205.57,205.57,205.57,205.57,1438
13-Feb-26,204.77,205.82,204.77,204.96,9649
11-Feb-26,208.78,208.78,208.78,208.78,10439
06-Feb-26,202.44,202.44,192.14,196.04,253804
04-Feb-26,206.85,206.85,203.45,206.17,178339
03-Feb-26,204.80,204.80,199.15,199.15,1422
02-Feb-26,197.68,207.61,197.68,204.80,35982
30-Jan-26,201.88,201.88,201.88,201.88,4037
29-Jan-26,209.00,209.00,209.00,209.00,2299
28-Jan-26,207.23,212.22,206.72,209.00,31857
27-Jan-26,199.19,199.19,195.01,196.00,49993
26-Jan-26,197.43,197.43,197.28,197.28,1184
23-Jan-26,200.79,200.79,200.79,200.79,803
22-Jan-26,207.30,208.00,198.78,199.59,4651
21-Jan-26,201.70,204.59,199.79,202.79,42385
20-Jan-26,196.50,196.50,195.13,195.13,4688
16-Jan-26,202.55,202.55,201.05,202.38,21466
15-Jan-26,201.27,201.95,201.22,201.22,7849
14-Jan-26,199.60,200.97,199.60,200.97,47905
13-Jan-26,200.59,200.59,200.59,200.59,1002
09-Jan-26,201.22,204.40,201.22,203.79,35117
08-Jan-26,197.52,199.19,197.52,198.19,11914
07-Jan-26,198.39,198.39,198.39,198.39,5951
06-Jan-26,188.09,202.13,188.09,201.95,33619
05-Jan-26,186.34,186.34,181.80,182.15,19227
02-Jan-26,177.66,177.66,176.20,176.20,2824
23-Dec-25,181.23,181.23,181.23,181.23,181
12-Dec-25,181.65,181.65,180.51,180.51,723
11-Dec-25,186.19,186.19,183.73,183.84,116338
10-Dec-25,182.71,183.81,182.71,183.81,366
09-Dec-25,184.67,184.67,182.87,182.87,552
08-Dec-25,181.45,181.45,181.45,181.45,362
05-Dec-25,174.41,181.15,174.41,181.15,124414
04-Dec-25,169.66,169.66,169.66,169.66,53612
03-Dec-25,156.00,165.50,156.00,165.50,214532
02-Dec-25,149.66,149.94,149.66,149.94,105294
25-Nov-25,135.41,140.42,135.41,138.03,1253
19-Nov-25,135.39,135.39,135.31,135.31,4197
18-Nov-25,136.18,136.32,135.39,135.39,952
17-Nov-25,140.00,140.12,139.50,139.58,6562
11-Nov-25,145.04,145.04,145.04,145.04,4351
10-Nov-25,151.96,151.96,147.93,147.93,299
07-Nov-25,144.80,145.61,144.80,145.61,290
06-Nov-25,160.00,160.00,158.57,158.57,4627
03-Nov-25,170.33,170.33,167.78,167.78,11441
31-Oct-25,168.47,168.64,168.47,168.64,106526
30-Oct-25,166.99,166.99,166.78,166.78,4837
29-Oct-25,171.03,171.03,165.65,166.78,422406
28-Oct-25,171.87,171.87,170.68,170.68,3585
27-Oct-25,174.08,174.80,174.08,174.76,10968
23-Oct-25,173.91,173.91,173.91,173.91,17391
15-Oct-25,177.48,177.48,176.66,176.66,708
14-Oct-25,174.43,177.70,174.43,177.70,2306
13-Oct-25,172.70,172.70,172.70,172.70,54573
10-Oct-25,169.65,169.65,168.49,168.49,7623
01-Oct-25,169.65,169.65,169.65,169.65,10009
30-Sep-25,170.00,170.00,168.17,168.17,507
24-Sep-25,172.72,174.00,172.72,174.00,9378
22-Sep-25,174.24,174.24,174.24,174.24,120922
16-Sep-25,169.15,169.49,169.15,169.49,2030
12-Sep-25,174.50,174.50,172.62,172.62,521
10-Sep-25,175.99,175.99,175.99,175.99,2111
09-Sep-25,175.99,175.99,175.99,175.99,175
05-Sep-25,176.99,178.71,176.99,178.07,91481
04-Sep-25,176.46,176.46,174.13,175.10,95858
25-Aug-25,186.36,186.36,186.36,186.36,1863
22-Aug-25,175.52,188.40,175.52,188.00,2807
18-Aug-25,174.10,176.35,174.10,176.35,350
14-Aug-25,174.07,176.50,172.81,176.50,349080
13-Aug-25,174.76,177.31,174.76,177.31,177603
04-Aug-25,183.60,183.60,182.52,182.52,47692
24-Jul-25,187.91,187.91,187.91,187.91,3758

*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: M1CH34