Cotação atual, histórico e gráfico do papel: M1DB34

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 M1DB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/01/2026	-11,27%	-12,19	95,95	96,16	95,72	96,31	45K	6
28/01/2026	1,04%	1,11	108,14	108,04	108,04	108,14	97K	2
27/01/2026	-1,61%	-1,75	107,03	107,03	107,03	107,03	3K	1
26/01/2026	3,49%	3,67	108,78	105,36	105,36	108,78	3K	3
23/01/2026	0,20%	0,21	105,11	105,11	105,11	105,11	10K	1
22/01/2026	2,36%	2,42	104,90	103,40	103,40	104,90	5K	2
21/01/2026	-0,26%	-0,27	102,48	101,50	101,50	102,48	33K	2

20/01/2026	-6,17%	-6,76	102,75	102,75	102,75	102,75	3K	1
16/01/2026	3,61%	3,82	109,51	109,51	109,51	109,51	12K	1
15/01/2026	0,41%	0,43	105,69	103,17	103,17	105,69	61K	4
14/01/2026	-5,44%	-6,06	105,26	105,26	105,26	105,26	947	1
13/01/2026	-0,69%	-0,77	111,32	111,32	111,32	111,32	6K	1
12/01/2026	1,62%	1,79	112,09	112,50	112,09	112,50	3K	2
09/01/2026	-1,09%	-1,21	110,30	110,44	110,30	110,44	9K	2
08/01/2026	-6,16%	-7,32	111,51	114,50	111,51	114,50	51K	2
07/01/2026	2,30%	2,67	118,83	118,87	118,83	118,87	4K	2
06/01/2026	1,83%	2,09	116,16	113,84	113,84	116,49	44K	6
05/01/2026	5,15%	5,59	114,07	112,24	112,24	114,07	70K	5
02/01/2026	-7,09%	-8,28	108,48	108,36	108,36	108,48	433	3
30/12/2025	-1,33%	-1,57	116,76	117,00	116,76	117,00	63K	2
29/12/2025	-2,31%	-2,80	118,33	118,00	118,00	118,47	18K	5
26/12/2025	0,31%	0,38	121,13	121,40	121,13	121,43	28K	3
23/12/2025	-1,44%	-1,76	120,75	120,91	120,75	120,91	10K	2
22/12/2025	3,04%	3,62	122,51	121,99	121,99	122,51	20K	2
19/12/2025	1,17%	1,38	118,89	118,13	117,96	118,89	26K	3
18/12/2025	2,63%	3,01	117,51	117,30	117,30	117,51	18K	3
17/12/2025	-0,20%	-0,23	114,50	116,30	114,50	116,30	32K	10
16/12/2025	2,46%	2,75	114,73	115,60	114,61	115,93	20K	4
15/12/2025	-0,88%	-0,99	111,98	112,10	111,98	113,00	142K	5
12/12/2025	-1,72%	-1,98	112,97	112,70	112,70	113,54	29K	4
11/12/2025	-1,13%	-1,31	114,95	117,00	114,60	117,00	19K	4
10/12/2025	3,30%	3,71	116,26	113,39	113,39	116,26	16K	3
09/12/2025	-0,40%	-0,45	112,55	114,00	112,55	114,00	28K	4
08/12/2025	1,57%	1,75	113,00	113,45	113,00	113,45	39K	3
05/12/2025	5,34%	5,64	111,25	110,96	110,96	111,25	12K	2
04/12/2025	-2,04%	-2,20	105,61	106,60	105,08	106,60	117K	6
03/12/2025	0,45%	0,48	107,81	108,75	106,49	109,10	52K	8
02/12/2025	21,28%	18,83	107,33	105,00	105,00	110,53	65K	14
01/12/2025	-0,76%	-0,68	88,50	88,53	88,50	88,53	15K	2
28/11/2025	1,66%	1,46	89,18	88,66	88,66	89,18	20K	2
26/11/2025	-0,68%	-0,60	87,72	88,84	87,72	88,84	4K	2
25/11/2025	-0,53%	-0,47	88,32	88,32	88,32	88,32	706	1
24/11/2025	1,60%	1,40	88,79	88,79	88,79	88,79	4K	1
21/11/2025	-2,62%	-2,35	87,39	84,15	84,15	87,39	10K	3
19/11/2025	-0,62%	-0,56	89,74	90,36	89,74	90,51	6K	3
18/11/2025	0,60%	0,54	90,30	89,33	89,33	90,38	9K	4
17/11/2025	-3,05%	-2,82	89,76	92,89	89,76	92,89	451	2
14/11/2025	-0,98%	-0,92	92,58	89,79	89,50	93,07	10K	7
13/11/2025	-4,12%	-4,02	93,50	94,69	93,50	94,69	6K	2
12/11/2025	-0,95%	-0,94	97,52	98,80	97,42	98,80	14K	4
11/11/2025	-1,06%	-1,05	98,46	96,04	96,04	98,46	105K	4
10/11/2025	4,30%	4,10	99,51	97,90	97,90	99,51	8K	3
07/11/2025	-1,10%	-1,06	95,41	92,90	92,90	95,41	10K	2
06/11/2025	2,53%	2,38	96,47	94,09	94,09	96,47	37K	3
05/11/2025	-0,75%	-0,71	94,09	95,80	94,09	95,80	4K	2
04/11/2025	-2,94%	-2,87	94,80	97,16	94,80	97,16	3K	3
03/11/2025	1,30%	1,25	97,67	104,46	96,66	104,46	527K	39
31/10/2025	1,08%	1,03	96,42	95,26	94,94	96,42	113K	4
30/10/2025	4,15%	3,80	95,39	95,50	95,39	95,50	4K	2
29/10/2025	0,85%	0,77	91,59	91,59	91,59	91,59	5K	1
28/10/2025	-0,14%	-0,13	90,82	90,82	90,82	90,82	3K	1
27/10/2025	-0,14%	-0,13	90,95	91,70	90,95	91,70	24K	3
24/10/2025	2,86%	2,53	91,08	89,92	89,92	91,08	2K	2
23/10/2025	0,97%	0,85	88,55	85,94	85,94	88,55	7K	2
22/10/2025	-0,20%	-0,18	87,70	87,60	87,60	87,70	4K	2
21/10/2025	-0,46%	-0,41	87,88	89,50	87,88	89,50	10K	3
20/10/2025	1,78%	1,54	88,29	88,28	88,28	88,29	4K	2
17/10/2025	1,57%	1,34	86,75	86,75	86,75	86,75	4K	1
16/10/2025	-1,96%	-1,71	85,41	85,41	85,41	85,41	1K	1
15/10/2025	1,27%	1,09	87,12	87,12	87,12	87,12	4K	1
14/10/2025	-0,74%	-0,64	86,03	86,03	86,03	86,03	6K	1
13/10/2025	-0,47%	-0,41	86,67	86,67	86,67	86,67	4K	1
10/10/2025	-1,88%	-1,67	87,08	88,40	87,08	88,40	13K	3
09/10/2025	1,13%	0,99	88,75	89,96	88,75	90,00	5K	4
08/10/2025	3,81%	3,22	87,76	87,76	87,76	87,76	351	1
07/10/2025	-2,65%	-2,30	84,54	84,54	84,54	84,54	4K	1
06/10/2025	1,35%	1,16	86,84	86,84	86,84	86,84	4K	1
03/10/2025	-1,75%	-1,53	85,68	85,68	85,68	85,68	771	1
02/10/2025	1,89%	1,62	87,21	87,21	87,21	87,21	2K	1
01/10/2025	3,82%	3,15	85,59	85,74	85,59	85,74	3K	2
30/09/2025	-2,24%	-1,89	82,44	82,45	81,92	82,45	5K	4
29/09/2025	0,20%	0,17	84,33	85,25	84,33	85,25	5K	3
26/09/2025	-0,38%	-0,32	84,16	84,23	84,16	84,23	5K	2
25/09/2025	-0,04%	-0,03	84,48	84,48	84,48	84,48	6K	2
24/09/2025	0,64%	0,54	84,51	85,28	84,42	85,28	31K	4
23/09/2025	-2,54%	-2,19	83,97	84,22	83,97	84,22	5K	2
22/09/2025	0,84%	0,72	86,16	86,30	85,68	86,30	7K	3
19/09/2025	2,20%	1,84	85,44	85,28	85,28	85,62	8K	3
18/09/2025	-1,39%	-1,18	83,60	83,16	83,16	83,60	5K	2
17/09/2025	-2,69%	-2,34	84,78	86,13	82,47	86,13	170K	5
16/09/2025	-2,32%	-2,07	87,12	87,12	87,12	87,12	4K	1
15/09/2025	0,71%	0,63	89,19	89,82	89,19	91,89	45K	7
12/09/2025	-1,89%	-1,71	88,56	88,11	88,11	88,56	5K	2
11/09/2025	-0,50%	-0,45	90,27	88,90	88,90	90,27	3K	2
10/09/2025	1,51%	1,35	90,72	92,97	90,72	92,97	12K	2
09/09/2025	2,06%	1,80	89,37	89,75	89,37	89,75	38K	8
08/09/2025	-0,41%	-0,36	87,57	88,71	87,57	88,71	27K	5
05/09/2025	0,66%	0,58	87,93	89,00	87,60	89,00	24K	5
04/09/2025	0,26%	0,23	87,35	84,51	84,51	87,35	15K	4
02/09/2025	2,80%	2,37	87,12	85,00	85,00	87,66	21K	11
01/09/2025	0,50%	0,42	84,75	82,00	82,00	84,75	39K	21
29/08/2025	-2,40%	-2,07	84,33	86,13	83,80	86,85	36K	9
28/08/2025	9,01%	7,14	86,40	80,56	80,56	86,42	68K	10
27/08/2025	35,49%	20,76	79,26	75,49	75,36	79,26	25K	18
25/08/2025	-2,01%	-1,20	58,50	58,61	58,50	58,77	2K	3
22/08/2025	3,65%	2,10	59,70	59,70	59,70	59,70	179	1
21/08/2025	-0,41%	-0,24	57,60	57,96	57,60	57,96	1K	2
20/08/2025	-3,70%	-2,22	57,84	58,26	57,84	58,26	2K	2
19/08/2025	-3,73%	-2,33	60,06	60,78	59,79	60,78	64K	3
18/08/2025	6,38%	3,74	62,39	61,01	61,01	62,64	54K	6
15/08/2025	5,79%	3,21	58,65	59,08	58,62	59,22	8K	5
14/08/2025	-0,40%	-0,22	55,44	55,80	55,44	55,80	13K	3
13/08/2025	-1,14%	-0,64	55,66	55,66	55,66	55,66	3K	1
12/08/2025	3,36%	1,83	56,30	56,20	56,20	56,30	3K	2
11/08/2025	-3,73%	-2,11	54,47	55,75	54,47	55,75	7K	3
08/08/2025	-7,85%	-4,82	56,58	57,78	56,58	57,78	2K	3
07/08/2025	-4,11%	-2,63	61,40	59,90	59,90	61,40	14K	4
06/08/2025	1,83%	1,15	64,03	63,99	63,99	64,03	447	2
05/08/2025	0,93%	0,58	62,88	62,56	62,56	62,88	4K	3
04/08/2025	2,50%	1,52	62,30	62,39	61,98	62,39	21K	3
01/08/2025	-9,15%	-6,12	60,78	62,08	60,65	62,08	23K	7
31/07/2025	-1,46%	-0,99	66,90	70,34	66,90	70,34	4K	3
30/07/2025	1,24%	0,83	67,89	68,56	67,50	68,56	1K	4
29/07/2025	-1,21%	-0,82	67,06	66,98	66,98	67,06	3K	2
28/07/2025	1,24%	0,83	67,88	67,15	67,15	68,26	24K	4
25/07/2025	3,23%	2,10	67,05	66,66	66,66	68,68	82K	4
24/07/2025	2,61%	1,65	64,95	65,55	64,45	67,00	5K	5
23/07/2025	0,96%	0,60	63,30	63,18	63,18	63,30	1K	3
22/07/2025	1,06%	0,66	62,70	63,28	62,44	63,36	5K	4
21/07/2025	1,08%	0,66	62,04	62,10	62,04	62,10	19K	4
18/07/2025	0,49%	0,30	61,38	61,20	61,20	61,79	26K	5
17/07/2025	5,38%	3,12	61,08	59,85	59,85	61,12	25K	5
16/07/2025	-0,62%	-0,36	57,96	57,96	57,96	57,96	2K	2
15/07/2025	-	-	58,32	58,87	58,32	59,00	13K	4

Date,Open,High,Low,Close,Volume
29-Jan-26,96.16,96.31,95.72,95.95,45123
28-Jan-26,108.04,108.14,108.04,108.14,97452
27-Jan-26,107.03,107.03,107.03,107.03,2782
26-Jan-26,105.36,108.78,105.36,108.78,3039
23-Jan-26,105.11,105.11,105.11,105.11,9775
22-Jan-26,103.40,104.90,103.40,104.90,5230
21-Jan-26,101.50,102.48,101.50,102.48,33021
20-Jan-26,102.75,102.75,102.75,102.75,3288
16-Jan-26,109.51,109.51,109.51,109.51,12155
15-Jan-26,103.17,105.69,103.17,105.69,61065
14-Jan-26,105.26,105.26,105.26,105.26,947
13-Jan-26,111.32,111.32,111.32,111.32,6233
12-Jan-26,112.50,112.50,112.09,112.09,3374
09-Jan-26,110.44,110.44,110.30,110.30,9488
08-Jan-26,114.50,114.50,111.51,111.51,51160
07-Jan-26,118.87,118.87,118.83,118.83,4398
06-Jan-26,113.84,116.49,113.84,116.16,43922
05-Jan-26,112.24,114.07,112.24,114.07,69643
02-Jan-26,108.36,108.48,108.36,108.48,433
30-Dec-25,117.00,117.00,116.76,116.76,63048
29-Dec-25,118.00,118.47,118.00,118.33,18296
26-Dec-25,121.40,121.43,121.13,121.13,28407
23-Dec-25,120.91,120.91,120.75,120.75,9793
22-Dec-25,121.99,122.51,121.99,122.51,19534
19-Dec-25,118.13,118.89,117.96,118.89,26114
18-Dec-25,117.30,117.51,117.30,117.51,18186
17-Dec-25,116.30,116.30,114.50,114.50,31913
16-Dec-25,115.60,115.93,114.61,114.73,19549
15-Dec-25,112.10,113.00,111.98,111.98,141635
12-Dec-25,112.70,113.54,112.70,112.97,29059
11-Dec-25,117.00,117.00,114.60,114.95,19247
10-Dec-25,113.39,116.26,113.39,116.26,16212
09-Dec-25,114.00,114.00,112.55,112.55,27978
08-Dec-25,113.45,113.45,113.00,113.00,39242
05-Dec-25,110.96,111.25,110.96,111.25,12456
04-Dec-25,106.60,106.60,105.08,105.61,117202
03-Dec-25,108.75,109.10,106.49,107.81,52265
02-Dec-25,105.00,110.53,105.00,107.33,64665
01-Dec-25,88.53,88.53,88.50,88.50,15402
28-Nov-25,88.66,89.18,88.66,89.18,19793
26-Nov-25,88.84,88.84,87.72,87.72,3618
25-Nov-25,88.32,88.32,88.32,88.32,706
24-Nov-25,88.79,88.79,88.79,88.79,3551
21-Nov-25,84.15,87.39,84.15,87.39,9836
19-Nov-25,90.36,90.51,89.74,89.74,5946
18-Nov-25,89.33,90.38,89.33,90.30,8812
17-Nov-25,92.89,92.89,89.76,89.76,451
14-Nov-25,89.79,93.07,89.50,92.58,9854
13-Nov-25,94.69,94.69,93.50,93.50,5926
12-Nov-25,98.80,98.80,97.42,97.52,13611
11-Nov-25,96.04,98.46,96.04,98.46,105455
10-Nov-25,97.90,99.51,97.90,99.51,8262
07-Nov-25,92.90,95.41,92.90,95.41,10369
06-Nov-25,94.09,96.47,94.09,96.47,37474
05-Nov-25,95.80,95.80,94.09,94.09,3515
04-Nov-25,97.16,97.16,94.80,94.80,3071
03-Nov-25,104.46,104.46,96.66,97.67,527168
31-Oct-25,95.26,96.42,94.94,96.42,112827
30-Oct-25,95.50,95.50,95.39,95.39,3915
29-Oct-25,91.59,91.59,91.59,91.59,5495
28-Oct-25,90.82,90.82,90.82,90.82,2906
27-Oct-25,91.70,91.70,90.95,90.95,23763
24-Oct-25,89.92,91.08,89.92,91.08,1999
23-Oct-25,85.94,88.55,85.94,88.55,6815
22-Oct-25,87.60,87.70,87.60,87.70,3506
21-Oct-25,89.50,89.50,87.88,87.88,10406
20-Oct-25,88.28,88.29,88.28,88.29,3619
17-Oct-25,86.75,86.75,86.75,86.75,4077
16-Oct-25,85.41,85.41,85.41,85.41,1110
15-Oct-25,87.12,87.12,87.12,87.12,3659
14-Oct-25,86.03,86.03,86.03,86.03,5936
13-Oct-25,86.67,86.67,86.67,86.67,4333
10-Oct-25,88.40,88.40,87.08,87.08,13055
09-Oct-25,89.96,90.00,88.75,88.75,5115
08-Oct-25,87.76,87.76,87.76,87.76,351
07-Oct-25,84.54,84.54,84.54,84.54,3888
06-Oct-25,86.84,86.84,86.84,86.84,4255
03-Oct-25,85.68,85.68,85.68,85.68,771
02-Oct-25,87.21,87.21,87.21,87.21,2005
01-Oct-25,85.74,85.74,85.59,85.59,3428
30-Sep-25,82.45,82.45,81.92,82.44,5258
29-Sep-25,85.25,85.25,84.33,84.33,5111
26-Sep-25,84.23,84.23,84.16,84.16,5052
25-Sep-25,84.48,84.48,84.48,84.48,5561
24-Sep-25,85.28,85.28,84.42,84.51,30835
23-Sep-25,84.22,84.22,83.97,83.97,4797
22-Sep-25,86.30,86.30,85.68,86.16,6691
19-Sep-25,85.28,85.62,85.28,85.44,8474
18-Sep-25,83.16,83.60,83.16,83.60,5093
17-Sep-25,86.13,86.13,82.47,84.78,169745
16-Sep-25,87.12,87.12,87.12,87.12,3659
15-Sep-25,89.82,91.89,89.19,89.19,44682
12-Sep-25,88.11,88.56,88.11,88.56,5126
11-Sep-25,88.90,90.27,88.90,90.27,2610
10-Sep-25,92.97,92.97,90.72,90.72,11882
09-Sep-25,89.75,89.75,89.37,89.37,37892
08-Sep-25,88.71,88.71,87.57,87.57,27042
05-Sep-25,89.00,89.00,87.60,87.93,23700
04-Sep-25,84.51,87.35,84.51,87.35,15020
02-Sep-25,85.00,87.66,85.00,87.12,21028
01-Sep-25,82.00,84.75,82.00,84.75,39246
29-Aug-25,86.13,86.85,83.80,84.33,36256
28-Aug-25,80.56,86.42,80.56,86.40,67888
27-Aug-25,75.49,79.26,75.36,79.26,24632
25-Aug-25,58.61,58.77,58.50,58.50,2348
22-Aug-25,59.70,59.70,59.70,59.70,179
21-Aug-25,57.96,57.96,57.60,57.60,1157
20-Aug-25,58.26,58.26,57.84,57.84,2323
19-Aug-25,60.78,60.78,59.79,60.06,63890
18-Aug-25,61.01,62.64,61.01,62.39,54331
15-Aug-25,59.08,59.22,58.62,58.65,8339
14-Aug-25,55.80,55.80,55.44,55.44,13317
13-Aug-25,55.66,55.66,55.66,55.66,2949
12-Aug-25,56.20,56.30,56.20,56.30,3091
11-Aug-25,55.75,55.75,54.47,54.47,6577
08-Aug-25,57.78,57.78,56.58,56.58,2267
07-Aug-25,59.90,61.40,59.90,61.40,13677
06-Aug-25,63.99,64.03,63.99,64.03,447
05-Aug-25,62.56,62.88,62.56,62.88,3765
04-Aug-25,62.39,62.39,61.98,62.30,21196
01-Aug-25,62.08,62.08,60.65,60.78,22784
31-Jul-25,70.34,70.34,66.90,66.90,4394
30-Jul-25,68.56,68.56,67.50,67.89,1492
29-Jul-25,66.98,67.06,66.98,67.06,2545
28-Jul-25,67.15,68.26,67.15,67.88,24214
25-Jul-25,66.66,68.68,66.66,67.05,82255
24-Jul-25,65.55,67.00,64.45,64.95,4924
23-Jul-25,63.18,63.30,63.18,63.30,1138
22-Jul-25,63.28,63.36,62.44,62.70,5147
21-Jul-25,62.10,62.10,62.04,62.04,19054
18-Jul-25,61.20,61.79,61.20,61.38,26293
17-Jul-25,59.85,61.12,59.85,61.08,24794
16-Jul-25,57.96,57.96,57.96,57.96,2204
15-Jul-25,58.87,59.00,58.32,58.32,13413

*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: M1DB34