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
17/01/2025	2,29%	1,72	76,96	76,45	76,45	77,45	25K	15
16/01/2025	2,60%	1,91	75,24	73,92	73,92	75,73	15K	3
15/01/2025	0,45%	0,33	73,33	73,76	73,33	73,76	1K	2
14/01/2025	0,84%	0,61	73,00	73,53	73,00	73,71	16K	3
13/01/2025	-3,86%	-2,91	72,39	72,43	72,39	72,43	1K	2
10/01/2025	2,53%	1,86	75,30	75,30	75,30	75,30	828	1
09/01/2025	-2,84%	-2,15	73,44	73,44	73,44	73,44	7K	1

08/01/2025	1,87%	1,39	75,59	75,59	75,59	75,59	302	1
07/01/2025	-3,52%	-2,71	74,20	75,39	74,11	75,39	38K	6
06/01/2025	1,61%	1,22	76,91	78,27	76,84	78,51	22K	8
03/01/2025	1,05%	0,79	75,69	75,44	75,44	75,69	8K	3
02/01/2025	3,58%	2,59	74,90	74,50	74,50	74,90	32K	3
30/12/2024	-1,43%	-1,05	72,31	71,70	71,70	72,40	3K	3
27/12/2024	-2,34%	-1,76	73,36	75,12	73,36	75,12	1K	4
26/12/2024	0,11%	0,08	75,12	75,04	74,30	75,12	43K	7
23/12/2024	1,19%	0,88	75,04	74,97	74,97	75,31	5K	3
20/12/2024	-1,92%	-1,45	74,16	75,68	73,84	75,68	15K	7
19/12/2024	-4,93%	-3,92	75,61	79,22	75,13	79,22	18K	8
18/12/2024	-2,35%	-1,91	79,53	81,44	79,44	81,60	346K	11
17/12/2024	0,49%	0,40	81,44	82,40	81,44	82,40	99K	4
16/12/2024	0,50%	0,40	81,04	80,64	79,80	81,04	3K	5
13/12/2024	-6,86%	-5,94	80,64	83,44	80,64	83,44	14K	18
12/12/2024	-4,01%	-3,62	86,58	87,75	86,58	87,75	62K	14
11/12/2024	2,24%	1,98	90,20	87,93	87,90	91,40	2K	9
10/12/2024	-16,85%	-17,88	88,22	94,04	88,00	98,67	445K	51
09/12/2024	1,53%	1,60	106,10	105,61	105,61	109,00	45K	8
06/12/2024	3,81%	3,84	104,50	103,90	103,90	104,60	83K	8
05/12/2024	-1,99%	-2,04	100,66	103,40	100,59	103,40	15K	8
04/12/2024	3,84%	3,80	102,70	103,30	102,10	104,00	49K	8
03/12/2024	0,51%	0,50	98,90	98,90	98,90	98,90	593	1
02/12/2024	1,99%	1,92	98,40	98,40	98,40	98,40	2K	1
29/11/2024	1,66%	1,58	96,48	96,48	96,48	96,48	3K	1
27/11/2024	-2,67%	-2,60	94,90	98,20	94,90	98,20	3K	3
26/11/2024	-2,50%	-2,50	97,50	98,60	97,50	98,60	15K	2
25/11/2024	3,36%	3,25	100,00	99,30	99,30	100,60	2K	3
22/11/2024	4,17%	3,87	96,75	93,63	93,42	97,05	200K	13
21/11/2024	12,50%	10,32	92,88	90,39	90,39	93,36	14K	10
19/11/2024	0,39%	0,32	82,56	82,56	82,56	82,56	2K	1
18/11/2024	-4,32%	-3,71	82,24	81,25	81,25	82,24	4K	2
14/11/2024	-5,09%	-4,61	85,95	87,93	85,95	87,93	2K	2
13/11/2024	7,10%	6,00	90,56	87,26	87,26	93,12	15K	9
12/11/2024	1,15%	0,96	84,56	84,56	84,56	84,56	253	1
11/11/2024	0,87%	0,72	83,60	84,24	83,60	84,24	837	4
08/11/2024	-0,38%	-0,32	82,88	83,68	82,88	83,68	2K	3
07/11/2024	3,38%	2,72	83,20	82,72	82,72	83,20	2K	2
06/11/2024	2,76%	2,16	80,48	80,48	80,48	80,48	804	1
05/11/2024	0,93%	0,72	78,32	76,70	76,70	78,32	8K	2
04/11/2024	-2,22%	-1,76	77,60	77,60	77,60	77,60	2K	1
01/11/2024	2,27%	1,76	79,36	78,56	78,56	79,36	393	2
31/10/2024	-5,09%	-4,16	77,60	77,60	77,60	77,60	1K	1
30/10/2024	3,42%	2,70	81,76	81,22	81,22	81,76	653	2
29/10/2024	1,88%	1,46	79,06	79,12	79,00	79,12	29K	3
28/10/2024	1,98%	1,51	77,60	77,60	77,60	77,60	543	1
25/10/2024	0,56%	0,42	76,09	75,67	75,67	76,09	303	2
24/10/2024	2,15%	1,59	75,67	75,67	75,67	75,67	75	1
23/10/2024	-1,70%	-1,28	74,08	74,88	74,08	74,88	889	2
22/10/2024	-2,48%	-1,92	75,36	74,40	74,40	75,36	3K	3
21/10/2024	-0,21%	-0,16	77,28	78,30	77,28	78,30	8K	2
18/10/2024	0,21%	0,16	77,44	77,28	77,28	77,44	4K	2
17/10/2024	-1,63%	-1,28	77,28	77,28	77,28	77,28	3K	1
16/10/2024	-2,39%	-1,92	78,56	79,14	78,56	79,14	16K	2
15/10/2024	-0,69%	-0,56	80,48	80,48	80,48	80,48	2K	1
14/10/2024	-1,94%	-1,60	81,04	81,04	81,04	81,04	972	1
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	-	-	73,22	73,97	73,22	73,97	664	2

Date,Open,High,Low,Close,Volume
17-Jan-25,76.45,77.45,76.45,76.96,25477
16-Jan-25,73.92,75.73,73.92,75.24,14966
15-Jan-25,73.76,73.76,73.33,73.33,1468
14-Jan-25,73.53,73.71,73.00,73.00,16168
13-Jan-25,72.43,72.43,72.39,72.39,1448
10-Jan-25,75.30,75.30,75.30,75.30,828
09-Jan-25,73.44,73.44,73.44,73.44,7344
08-Jan-25,75.59,75.59,75.59,75.59,302
07-Jan-25,75.39,75.39,74.11,74.20,38012
06-Jan-25,78.27,78.51,76.84,76.91,21933
03-Jan-25,75.44,75.69,75.44,75.69,7795
02-Jan-25,74.50,74.90,74.50,74.90,31753
30-Dec-24,71.70,72.40,71.70,72.31,3399
27-Dec-24,75.12,75.12,73.36,73.36,1470
26-Dec-24,75.04,75.12,74.30,75.12,43081
23-Dec-24,74.97,75.31,74.97,75.04,4810
20-Dec-24,75.68,75.68,73.84,74.16,15177
19-Dec-24,79.22,79.22,75.13,75.61,18347
18-Dec-24,81.44,81.60,79.44,79.53,345656
17-Dec-24,82.40,82.40,81.44,81.44,99273
16-Dec-24,80.64,81.04,79.80,81.04,2905
13-Dec-24,83.44,83.44,80.64,80.64,14368
12-Dec-24,87.75,87.75,86.58,86.58,61841
11-Dec-24,87.93,91.40,87.90,90.20,1718
10-Dec-24,94.04,98.67,88.00,88.22,444558
09-Dec-24,105.61,109.00,105.61,106.10,45301
06-Dec-24,103.90,104.60,103.90,104.50,82742
05-Dec-24,103.40,103.40,100.59,100.66,15286
04-Dec-24,103.30,104.00,102.10,102.70,48781
03-Dec-24,98.90,98.90,98.90,98.90,593
02-Dec-24,98.40,98.40,98.40,98.40,1771
29-Nov-24,96.48,96.48,96.48,96.48,2797
27-Nov-24,98.20,98.20,94.90,94.90,2854
26-Nov-24,98.60,98.60,97.50,97.50,14551
25-Nov-24,99.30,100.60,99.30,100.00,1600
22-Nov-24,93.63,97.05,93.42,96.75,199911
21-Nov-24,90.39,93.36,90.39,92.88,14294
19-Nov-24,82.56,82.56,82.56,82.56,2146
18-Nov-24,81.25,82.24,81.25,82.24,4087
14-Nov-24,87.93,87.93,85.95,85.95,2360
13-Nov-24,87.26,93.12,87.26,90.56,14996
12-Nov-24,84.56,84.56,84.56,84.56,253
11-Nov-24,84.24,84.24,83.60,83.60,837
08-Nov-24,83.68,83.68,82.88,82.88,1831
07-Nov-24,82.72,83.20,82.72,83.20,1659
06-Nov-24,80.48,80.48,80.48,80.48,804
05-Nov-24,76.70,78.32,76.70,78.32,7904
04-Nov-24,77.60,77.60,77.60,77.60,1552
01-Nov-24,78.56,79.36,78.56,79.36,393
31-Oct-24,77.60,77.60,77.60,77.60,1474
30-Oct-24,81.22,81.76,81.22,81.76,653
29-Oct-24,79.12,79.12,79.00,79.06,28640
28-Oct-24,77.60,77.60,77.60,77.60,543
25-Oct-24,75.67,76.09,75.67,76.09,303
24-Oct-24,75.67,75.67,75.67,75.67,75
23-Oct-24,74.88,74.88,74.08,74.08,889
22-Oct-24,74.40,75.36,74.40,75.36,2631
21-Oct-24,78.30,78.30,77.28,77.28,7984
18-Oct-24,77.28,77.44,77.28,77.44,4181
17-Oct-24,77.28,77.28,77.28,77.28,3013
16-Oct-24,79.14,79.14,78.56,78.56,15906
15-Oct-24,80.48,80.48,80.48,80.48,1690
14-Oct-24,81.04,81.04,81.04,81.04,972
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

*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