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
11/10/2024	0,90%	0,74	82,64	82,56	82,48	83,49	200K	8
10/10/2024	6,65%	5,11	81,90	78,50	78,50	82,68	11K	7
09/10/2024	6,82%	4,90	76,79	72,80	72,80	76,79	10K	5
08/10/2024	1,38%	0,98	71,89	71,89	71,89	71,89	1K	1
07/10/2024	-2,09%	-1,51	70,91	71,47	70,91	71,47	2K	12
04/10/2024	4,59%	3,18	72,42	67,85	67,85	72,42	208	2
03/10/2024	-0,39%	-0,27	69,24	69,24	69,24	69,24	346	1

02/10/2024	-2,46%	-1,75	69,51	71,26	69,37	71,26	489	3
01/10/2024	-3,07%	-2,26	71,26	73,52	70,77	73,52	1K	5
30/09/2024	-0,07%	-0,05	73,52	72,85	72,85	73,52	9K	2
27/09/2024	-1,00%	-0,74	73,57	74,31	73,57	74,31	962	2
26/09/2024	-2,84%	-2,17	74,31	74,50	74,07	74,50	963	3
25/09/2024	-0,27%	-0,21	76,48	76,41	76,41	76,48	54K	2
24/09/2024	0,42%	0,32	76,69	76,69	76,69	76,69	2K	1
20/09/2024	-0,61%	-0,47	76,37	76,37	76,37	76,37	2K	1
19/09/2024	0,26%	0,20	76,84	76,84	76,84	76,84	76	1
18/09/2024	-3,23%	-2,56	76,64	77,20	76,64	77,20	996	2
17/09/2024	-1,23%	-0,99	79,20	79,20	79,20	79,20	475	1
16/09/2024	-0,42%	-0,34	80,19	80,19	80,19	80,19	882	1
13/09/2024	-4,21%	-3,54	80,53	83,13	80,48	83,13	43K	3
12/09/2024	0,00%	0,00	84,07	84,07	84,07	84,07	588	1
11/09/2024	2,50%	2,05	84,07	84,07	84,07	84,07	17K	3
10/09/2024	2,21%	1,77	82,02	82,02	82,02	82,02	3K	1
09/09/2024	2,57%	2,01	80,25	80,25	80,25	80,25	80	1
06/09/2024	-3,13%	-2,53	78,24	81,39	78,24	81,39	93K	8
05/09/2024	-0,35%	-0,28	80,77	82,05	80,77	82,05	64K	6
04/09/2024	1,77%	1,41	81,05	80,79	80,79	83,05	815	4
03/09/2024	-0,01%	-0,01	79,64	81,32	79,64	83,19	2K	5
02/09/2024	-2,31%	-1,88	79,65	69,01	69,01	83,79	9K	6
30/08/2024	17,61%	12,21	81,53	70,62	70,62	82,25	60K	20
29/08/2024	6,11%	3,99	69,32	66,78	66,78	69,32	2K	5
28/08/2024	-0,80%	-0,53	65,33	66,48	64,60	66,48	1K	4
27/08/2024	-3,22%	-2,19	65,86	66,20	65,86	66,20	528	2
26/08/2024	-0,23%	-0,16	68,05	68,69	68,05	68,97	341	3
23/08/2024	-1,57%	-1,09	68,21	68,21	68,21	68,21	1K	1
22/08/2024	-2,79%	-1,99	69,30	69,09	69,09	69,42	2K	3
21/08/2024	2,56%	1,78	71,29	70,62	70,62	71,29	991	5
20/08/2024	0,96%	0,66	69,51	69,56	69,51	70,23	2K	4
19/08/2024	-0,41%	-0,28	68,85	68,85	68,85	68,85	1K	2
16/08/2024	1,50%	1,02	69,13	69,27	69,13	69,27	691	3
15/08/2024	2,62%	1,74	68,11	68,18	68,11	68,67	2K	3
14/08/2024	-0,35%	-0,23	66,37	66,89	66,37	66,89	465	2
13/08/2024	5,21%	3,30	66,60	64,44	64,44	66,60	34K	5
12/08/2024	-2,76%	-1,80	63,30	63,50	63,30	64,53	91K	7
09/08/2024	0,00%	0,00	65,10	64,26	64,26	65,45	28K	4
08/08/2024	2,17%	1,38	65,10	64,68	64,68	65,16	8K	3
07/08/2024	0,25%	0,16	63,72	65,99	63,72	65,99	22K	2
06/08/2024	0,44%	0,28	63,56	64,68	63,48	64,68	1K	3
05/08/2024	-4,14%	-2,73	63,28	66,01	62,34	66,01	1K	6
02/08/2024	-3,17%	-2,16	66,01	66,95	64,60	66,95	4K	5
01/08/2024	-5,36%	-3,86	68,17	68,17	68,17	68,17	2K	1
31/07/2024	5,31%	3,63	72,03	72,48	72,03	73,01	361	3
30/07/2024	-3,82%	-2,72	68,40	70,50	68,40	70,50	11K	5
29/07/2024	-0,66%	-0,47	71,12	71,55	71,12	71,55	54K	2
26/07/2024	-2,72%	-2,00	71,59	71,70	71,59	71,70	10K	2
25/07/2024	6,96%	4,79	73,59	70,50	70,50	73,59	8K	5
24/07/2024	-3,75%	-2,68	68,80	68,80	68,80	68,80	894	1
23/07/2024	1,23%	0,87	71,48	71,59	71,48	71,59	55K	3
22/07/2024	2,16%	1,49	70,61	68,88	68,88	70,61	345K	9
19/07/2024	-1,03%	-0,72	69,12	68,77	68,77	69,12	756	2
18/07/2024	-2,32%	-1,66	69,84	72,00	69,56	73,16	7K	7
17/07/2024	1,78%	1,25	71,50	70,62	70,62	71,50	4K	4
16/07/2024	2,32%	1,59	70,25	69,40	69,40	70,25	772	4
15/07/2024	-0,07%	-0,05	68,66	68,92	68,22	70,00	103K	5
12/07/2024	1,40%	0,95	68,71	68,71	68,71	68,71	2K	2
11/07/2024	1,26%	0,84	67,76	68,00	67,76	68,00	5K	3
10/07/2024	-0,93%	-0,63	66,92	66,44	64,60	66,92	101K	7
09/07/2024	-5,10%	-3,63	67,55	69,37	66,95	69,37	10K	5
08/07/2024	-2,69%	-1,97	71,18	71,03	71,03	71,18	4K	2
05/07/2024	-0,10%	-0,07	73,15	74,60	73,15	74,60	49K	3
03/07/2024	-0,60%	-0,44	73,22	73,97	73,22	73,97	664	2
02/07/2024	-1,56%	-1,17	73,66	75,78	73,66	75,94	38K	5
01/07/2024	8,36%	5,77	74,83	70,62	70,62	74,83	36K	8
28/06/2024	1,60%	1,09	69,06	68,18	68,18	69,66	8K	6
27/06/2024	2,52%	1,67	67,97	66,55	66,55	67,97	104K	6
26/06/2024	6,57%	4,09	66,30	64,59	64,59	66,66	438K	15
25/06/2024	-1,63%	-1,03	62,21	63,40	62,21	63,40	4K	3
24/06/2024	2,83%	1,74	63,24	62,10	62,10	63,24	7K	3
21/06/2024	1,96%	1,18	61,50	61,26	61,26	61,50	7K	3
20/06/2024	1,48%	0,88	60,32	59,60	59,60	60,32	1K	3
18/06/2024	-2,32%	-1,41	59,44	59,75	59,44	59,75	3K	3
17/06/2024	0,86%	0,52	60,85	60,32	60,32	60,85	26K	2
14/06/2024	2,34%	1,38	60,33	58,69	58,69	60,58	2K	4
13/06/2024	-4,72%	-2,92	58,95	62,10	58,95	62,10	20K	9
12/06/2024	2,52%	1,52	61,87	63,38	61,87	63,61	7K	6
11/06/2024	0,17%	0,10	60,35	59,35	59,35	60,64	13K	6
10/06/2024	-0,25%	-0,15	60,25	60,80	60,25	60,80	15K	6
07/06/2024	0,08%	0,05	60,40	60,16	59,56	60,57	3K	7
06/06/2024	-2,66%	-1,65	60,35	62,13	60,35	62,13	16K	16
05/06/2024	0,91%	0,56	62,00	64,60	61,21	64,60	8K	10
04/06/2024	0,84%	0,51	61,44	61,44	61,44	61,44	122	1
03/06/2024	0,98%	0,59	60,93	71,85	60,93	71,85	31K	19
31/05/2024	-30,20%	-26,11	60,34	77,20	60,30	77,20	156K	34
29/05/2024	-0,35%	-0,30	86,45	85,90	85,90	87,55	1K	3
28/05/2024	-4,11%	-3,72	86,75	86,75	86,75	86,75	260	1
24/05/2024	-1,35%	-1,24	90,47	90,50	90,47	90,50	2K	2
23/05/2024	-1,28%	-1,19	91,71	93,50	91,71	94,92	13K	4
22/05/2024	-1,19%	-1,12	92,90	92,90	92,90	92,90	185	1
20/05/2024	-0,05%	-0,05	94,02	93,19	93,19	94,02	468	2
17/05/2024	-2,72%	-2,63	94,07	94,07	94,07	94,07	376	1
15/05/2024	5,09%	4,68	96,70	96,70	96,70	96,70	96	1
14/05/2024	-0,57%	-0,53	92,02	91,79	91,79	92,02	643	2
13/05/2024	1,16%	1,06	92,55	92,55	92,55	92,55	185	1
10/05/2024	0,63%	0,57	91,49	91,49	91,49	91,49	91	1
09/05/2024	2,03%	1,81	90,92	90,92	90,92	90,92	818	1
08/05/2024	-0,79%	-0,71	89,11	88,72	88,50	89,11	3M	45
07/05/2024	-2,63%	-2,43	89,82	89,82	89,82	89,82	269	1
06/05/2024	-0,19%	-0,18	92,25	92,25	92,25	92,25	461	1
03/05/2024	-0,83%	-0,77	92,43	92,30	92,30	92,43	10K	2
02/05/2024	-1,97%	-1,87	93,20	93,20	93,20	93,20	559	1
30/04/2024	0,43%	0,41	95,07	95,07	95,07	95,07	760	1
29/04/2024	-3,76%	-3,70	94,66	95,60	94,66	95,60	25K	4
26/04/2024	4,06%	3,84	98,36	95,09	95,09	98,36	21K	4
25/04/2024	-0,54%	-0,51	94,52	94,90	94,52	94,90	568	2
24/04/2024	1,14%	1,07	95,03	95,09	95,03	95,09	950	2
23/04/2024	6,64%	5,85	93,96	91,80	91,80	93,96	15K	4
22/04/2024	3,56%	3,03	88,11	88,11	88,11	88,11	352	1
19/04/2024	-2,79%	-2,44	85,08	87,00	85,08	87,00	58K	6
18/04/2024	-4,28%	-3,91	87,52	87,52	87,52	87,52	87	1
16/04/2024	1,74%	1,56	91,43	91,43	91,43	91,43	914	1
15/04/2024	-0,22%	-0,20	89,87	89,85	89,84	89,87	90K	4
12/04/2024	-0,45%	-0,41	90,07	91,82	90,07	91,82	453	2
11/04/2024	1,37%	1,22	90,48	90,48	90,48	90,48	452	1
10/04/2024	-0,89%	-0,80	89,26	89,26	89,26	89,26	535	1
09/04/2024	-0,90%	-0,82	90,06	90,06	90,06	90,06	270	1
08/04/2024	-0,54%	-0,49	90,88	90,88	90,88	90,88	16K	2
05/04/2024	5,65%	4,89	91,37	90,50	90,50	91,37	20K	4
04/04/2024	0,51%	0,44	86,48	88,65	86,48	88,70	9K	4
03/04/2024	-2,45%	-2,16	86,04	86,89	86,04	86,89	7K	2
02/04/2024	-2,39%	-2,16	88,20	88,63	86,89	88,71	11K	6
01/04/2024	0,10%	0,09	90,36	90,53	90,36	90,53	633	3
28/03/2024	1,72%	1,53	90,27	90,27	90,27	90,27	270	1
27/03/2024	0,74%	0,65	88,74	88,62	88,62	88,74	621	2
25/03/2024	-	-	88,09	88,09	88,09	88,09	88	1

Date,Open,High,Low,Close,Volume
11-Oct-24,82.56,83.49,82.48,82.64,200131
10-Oct-24,78.50,82.68,78.50,81.90,10982
09-Oct-24,72.80,76.79,72.80,76.79,9631
08-Oct-24,71.89,71.89,71.89,71.89,1294
07-Oct-24,71.47,71.47,70.91,70.91,1708
04-Oct-24,67.85,72.42,67.85,72.42,208
03-Oct-24,69.24,69.24,69.24,69.24,346
02-Oct-24,71.26,71.26,69.37,69.51,489
01-Oct-24,73.52,73.52,70.77,71.26,1299
30-Sep-24,72.85,73.52,72.85,73.52,8534
27-Sep-24,74.31,74.31,73.57,73.57,962
26-Sep-24,74.50,74.50,74.07,74.31,963
25-Sep-24,76.41,76.48,76.41,76.48,54404
24-Sep-24,76.69,76.69,76.69,76.69,2070
20-Sep-24,76.37,76.37,76.37,76.37,1603
19-Sep-24,76.84,76.84,76.84,76.84,76
18-Sep-24,77.20,77.20,76.64,76.64,996
17-Sep-24,79.20,79.20,79.20,79.20,475
16-Sep-24,80.19,80.19,80.19,80.19,882
13-Sep-24,83.13,83.13,80.48,80.53,42517
12-Sep-24,84.07,84.07,84.07,84.07,588
11-Sep-24,84.07,84.07,84.07,84.07,17116
10-Sep-24,82.02,82.02,82.02,82.02,2788
09-Sep-24,80.25,80.25,80.25,80.25,80
06-Sep-24,81.39,81.39,78.24,78.24,92705
05-Sep-24,82.05,82.05,80.77,80.77,63867
04-Sep-24,80.79,83.05,80.79,81.05,815
03-Sep-24,81.32,83.19,79.64,79.64,1936
02-Sep-24,69.01,83.79,69.01,79.65,8622
30-Aug-24,70.62,82.25,70.62,81.53,60131
29-Aug-24,66.78,69.32,66.78,69.32,1775
28-Aug-24,66.48,66.48,64.60,65.33,1104
27-Aug-24,66.20,66.20,65.86,65.86,528
26-Aug-24,68.69,68.97,68.05,68.05,341
23-Aug-24,68.21,68.21,68.21,68.21,1227
22-Aug-24,69.09,69.42,69.09,69.30,2073
21-Aug-24,70.62,71.29,70.62,71.29,991
20-Aug-24,69.56,70.23,69.51,69.51,2155
19-Aug-24,68.85,68.85,68.85,68.85,1308
16-Aug-24,69.27,69.27,69.13,69.13,691
15-Aug-24,68.18,68.67,68.11,68.11,1771
14-Aug-24,66.89,66.89,66.37,66.37,465
13-Aug-24,64.44,66.60,64.44,66.60,33812
12-Aug-24,63.50,64.53,63.30,63.30,90537
09-Aug-24,64.26,65.45,64.26,65.10,28291
08-Aug-24,64.68,65.16,64.68,65.10,7704
07-Aug-24,65.99,65.99,63.72,63.72,22367
06-Aug-24,64.68,64.68,63.48,63.56,1272
05-Aug-24,66.01,66.01,62.34,63.28,1142
02-Aug-24,66.95,66.95,64.60,66.01,4021
01-Aug-24,68.17,68.17,68.17,68.17,1908
31-Jul-24,72.48,73.01,72.03,72.03,361
30-Jul-24,70.50,70.50,68.40,68.40,10559
29-Jul-24,71.55,71.55,71.12,71.12,53587
26-Jul-24,71.70,71.70,71.59,71.59,10252
25-Jul-24,70.50,73.59,70.50,73.59,7751
24-Jul-24,68.80,68.80,68.80,68.80,894
23-Jul-24,71.59,71.59,71.48,71.48,55397
22-Jul-24,68.88,70.61,68.88,70.61,345392
19-Jul-24,68.77,69.12,68.77,69.12,756
18-Jul-24,72.00,73.16,69.56,69.84,6860
17-Jul-24,70.62,71.50,70.62,71.50,3677
16-Jul-24,69.40,70.25,69.40,70.25,772
15-Jul-24,68.92,70.00,68.22,68.66,102675
12-Jul-24,68.71,68.71,68.71,68.71,2473
11-Jul-24,68.00,68.00,67.76,67.76,4751
10-Jul-24,66.44,66.92,64.60,66.92,101196
09-Jul-24,69.37,69.37,66.95,67.55,10425
08-Jul-24,71.03,71.18,71.03,71.18,3772
05-Jul-24,74.60,74.60,73.15,73.15,49193
03-Jul-24,73.97,73.97,73.22,73.22,664
02-Jul-24,75.78,75.94,73.66,73.66,37705
01-Jul-24,70.62,74.83,70.62,74.83,36058
28-Jun-24,68.18,69.66,68.18,69.06,8271
27-Jun-24,66.55,67.97,66.55,67.97,103845
26-Jun-24,64.59,66.66,64.59,66.30,437712
25-Jun-24,63.40,63.40,62.21,62.21,4368
24-Jun-24,62.10,63.24,62.10,63.24,7032
21-Jun-24,61.26,61.50,61.26,61.50,6562
20-Jun-24,59.60,60.32,59.60,60.32,1255
18-Jun-24,59.75,59.75,59.44,59.44,2804
17-Jun-24,60.32,60.85,60.32,60.85,25527
14-Jun-24,58.69,60.58,58.69,60.33,1924
13-Jun-24,62.10,62.10,58.95,58.95,19806
12-Jun-24,63.38,63.61,61.87,61.87,7477
11-Jun-24,59.35,60.64,59.35,60.35,12838
10-Jun-24,60.80,60.80,60.25,60.25,14588
07-Jun-24,60.16,60.57,59.56,60.40,3080
06-Jun-24,62.13,62.13,60.35,60.35,15744
05-Jun-24,64.60,64.60,61.21,62.00,8459
04-Jun-24,61.44,61.44,61.44,61.44,122
03-Jun-24,71.85,71.85,60.93,60.93,30774
31-May-24,77.20,77.20,60.30,60.34,155567
29-May-24,85.90,87.55,85.90,86.45,1045
28-May-24,86.75,86.75,86.75,86.75,260
24-May-24,90.50,90.50,90.47,90.47,1809
23-May-24,93.50,94.92,91.71,91.71,12745
22-May-24,92.90,92.90,92.90,92.90,185
20-May-24,93.19,94.02,93.19,94.02,468
17-May-24,94.07,94.07,94.07,94.07,376
15-May-24,96.70,96.70,96.70,96.70,96
14-May-24,91.79,92.02,91.79,92.02,643
13-May-24,92.55,92.55,92.55,92.55,185
10-May-24,91.49,91.49,91.49,91.49,91
09-May-24,90.92,90.92,90.92,90.92,818
08-May-24,88.72,89.11,88.50,89.11,2817332
07-May-24,89.82,89.82,89.82,89.82,269
06-May-24,92.25,92.25,92.25,92.25,461
03-May-24,92.30,92.43,92.30,92.43,10430
02-May-24,93.20,93.20,93.20,93.20,559
30-Apr-24,95.07,95.07,95.07,95.07,760
29-Apr-24,95.60,95.60,94.66,94.66,25037
26-Apr-24,95.09,98.36,95.09,98.36,20715
25-Apr-24,94.90,94.90,94.52,94.52,568
24-Apr-24,95.09,95.09,95.03,95.03,950
23-Apr-24,91.80,93.96,91.80,93.96,14954
22-Apr-24,88.11,88.11,88.11,88.11,352
19-Apr-24,87.00,87.00,85.08,85.08,58385
18-Apr-24,87.52,87.52,87.52,87.52,87
16-Apr-24,91.43,91.43,91.43,91.43,914
15-Apr-24,89.85,89.87,89.84,89.87,90384
12-Apr-24,91.82,91.82,90.07,90.07,453
11-Apr-24,90.48,90.48,90.48,90.48,452
10-Apr-24,89.26,89.26,89.26,89.26,535
09-Apr-24,90.06,90.06,90.06,90.06,270
08-Apr-24,90.88,90.88,90.88,90.88,15722
05-Apr-24,90.50,91.37,90.50,91.37,20436
04-Apr-24,88.65,88.70,86.48,86.48,9393
03-Apr-24,86.89,86.89,86.04,86.04,6942
02-Apr-24,88.63,88.71,86.89,88.20,10929
01-Apr-24,90.53,90.53,90.36,90.36,633
28-Mar-24,90.27,90.27,90.27,90.27,270
27-Mar-24,88.62,88.74,88.62,88.74,621
25-Mar-24,88.09,88.09,88.09,88.09,88

*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