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
13/05/2026	1,02%	0,77	76,57	76,57	76,57	76,57	9K	1
12/05/2026	5,42%	3,90	75,80	75,88	75,80	75,91	6K	3
11/05/2026	-1,80%	-1,32	71,90	71,31	71,20	71,90	5K	4
08/05/2026	1,65%	1,19	73,22	70,88	69,81	73,22	159K	5
07/05/2026	9,79%	6,42	72,03	70,93	70,93	73,88	101K	11
06/05/2026	0,14%	0,09	65,61	65,61	65,61	65,61	131	1
05/05/2026	-0,11%	-0,07	65,52	65,52	65,52	65,52	3K	1
04/05/2026	5,11%	3,19	65,59	64,31	64,31	65,59	18K	2
30/04/2026	-3,35%	-2,16	62,40	62,40	62,40	62,40	2K	1
29/04/2026	-0,28%	-0,18	64,56	64,91	64,56	64,91	906	2
28/04/2026	-1,86%	-1,23	64,74	65,25	64,55	65,25	4K	3
27/04/2026	4,00%	2,54	65,97	65,86	65,86	65,97	16K	2
24/04/2026	-1,48%	-0,95	63,43	63,54	63,43	63,57	3K	4
23/04/2026	-3,16%	-2,10	64,38	63,27	63,27	64,38	3K	2
22/04/2026	1,13%	0,74	66,48	66,48	66,48	66,48	2K	1
20/04/2026	0,14%	0,09	65,74	65,74	65,74	65,74	3K	1
17/04/2026	5,50%	3,42	65,65	62,89	62,89	65,89	72K	6
16/04/2026	1,98%	1,21	62,23	62,23	62,23	62,23	4K	1
15/04/2026	4,40%	2,57	61,02	59,04	59,04	61,02	10K	5
14/04/2026	-0,43%	-0,25	58,45	58,70	58,45	58,70	4K	2
13/04/2026	4,56%	2,56	58,70	57,00	57,00	58,99	8K	3
10/04/2026	-4,72%	-2,78	56,14	57,10	56,12	57,10	22K	3
09/04/2026	-7,71%	-4,92	58,92	60,00	58,92	60,10	33K	5
08/04/2026	-2,06%	-1,34	63,84	63,90	63,84	63,90	4K	2
07/04/2026	-0,24%	-0,16	65,18	65,90	65,18	65,90	2K	2
06/04/2026	0,02%	0,01	65,34	65,65	65,34	65,65	13K	3
02/04/2026	1,26%	0,81	65,33	64,50	64,50	65,33	1K	3
01/04/2026	1,98%	1,25	64,52	64,90	64,52	65,11	197K	4
31/03/2026	3,18%	1,95	63,27	63,76	62,95	63,76	79K	6
30/03/2026	0,64%	0,39	61,32	61,32	61,32	61,32	1K	1
27/03/2026	-4,38%	-2,79	60,93	62,50	60,93	62,50	22K	3
26/03/2026	-0,92%	-0,59	63,72	65,18	63,72	65,18	5K	2
25/03/2026	-4,30%	-2,89	64,31	64,31	64,31	64,31	8K	1
24/03/2026	-6,78%	-4,89	67,20	67,20	67,20	67,20	4K	1
23/03/2026	4,15%	2,87	72,09	72,75	71,82	72,75	4K	3
20/03/2026	-1,90%	-1,34	69,22	69,22	69,22	69,22	1K	1
19/03/2026	0,07%	0,05	70,56	69,93	69,93	70,56	6K	3
18/03/2026	-0,56%	-0,40	70,51	71,05	70,51	71,05	3K	2
17/03/2026	2,12%	1,47	70,91	71,62	70,91	71,62	18K	5
16/03/2026	0,20%	0,14	69,44	71,90	69,44	71,90	37K	5
13/03/2026	1,73%	1,18	69,30	69,20	69,20	69,30	1K	2
12/03/2026	-1,52%	-1,05	68,12	68,92	68,12	68,92	17K	2
11/03/2026	-1,58%	-1,11	69,17	69,40	68,96	69,65	57K	8
10/03/2026	2,05%	1,41	70,28	68,85	68,85	70,65	19K	3
09/03/2026	-3,84%	-2,75	68,87	70,02	68,87	70,02	17K	5
06/03/2026	1,81%	1,27	71,62	70,34	70,34	71,62	37K	5
05/03/2026	8,48%	5,50	70,35	63,55	63,55	70,35	32K	6
04/03/2026	-2,85%	-1,90	64,85	67,00	64,21	67,00	802K	155
03/03/2026	-20,87%	-17,60	66,75	62,50	62,50	68,91	103K	40
02/03/2026	2,29%	1,89	84,35	83,85	83,85	84,46	336	3
27/02/2026	-3,89%	-3,34	82,46	86,48	82,46	86,48	34K	2
26/02/2026	7,67%	6,11	85,80	85,80	85,80	85,80	2K	1
25/02/2026	-2,71%	-2,22	79,69	80,60	79,63	80,60	12K	3
24/02/2026	5,66%	4,39	81,91	78,88	78,88	81,91	81K	2
23/02/2026	-13,22%	-11,81	77,52	87,44	77,52	87,44	45K	9
20/02/2026	-3,58%	-3,32	89,33	93,16	89,33	93,16	10K	2
19/02/2026	-2,69%	-2,56	92,65	92,65	92,65	92,65	1K	1
18/02/2026	-1,14%	-1,10	95,21	95,04	95,04	95,21	855	2
13/02/2026	3,57%	3,32	96,31	96,31	96,31	96,31	2K	1
12/02/2026	-1,08%	-1,02	92,99	92,99	92,99	92,99	5K	1
11/02/2026	-4,29%	-4,21	94,01	98,43	92,45	98,43	214K	4
10/02/2026	5,44%	5,07	98,22	94,52	94,52	98,22	196K	9
09/02/2026	4,21%	3,76	93,15	93,15	93,15	93,15	7K	1
06/02/2026	4,21%	3,61	89,39	88,43	88,43	89,39	9K	2
05/02/2026	-3,20%	-2,84	85,78	85,78	85,78	85,78	2K	1
04/02/2026	-0,14%	-0,12	88,62	87,10	87,10	88,62	25K	2
03/02/2026	-8,62%	-8,37	88,74	88,21	88,21	88,74	7K	2
02/02/2026	-1,12%	-1,10	97,11	97,80	97,11	97,80	22K	2
30/01/2026	2,36%	2,26	98,21	98,21	98,21	98,21	11K	1
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	-	-	87,70	87,60	87,60	87,70	4K	2

Date,Open,High,Low,Close,Volume
13-May-26,76.57,76.57,76.57,76.57,8805
12-May-26,75.88,75.91,75.80,75.80,5992
11-May-26,71.31,71.90,71.20,71.90,4864
08-May-26,70.88,73.22,69.81,73.22,158570
07-May-26,70.93,73.88,70.93,72.03,100847
06-May-26,65.61,65.61,65.61,65.61,131
05-May-26,65.52,65.52,65.52,65.52,2751
04-May-26,64.31,65.59,64.31,65.59,17626
30-Apr-26,62.40,62.40,62.40,62.40,2121
29-Apr-26,64.91,64.91,64.56,64.56,906
28-Apr-26,65.25,65.25,64.55,64.74,4134
27-Apr-26,65.86,65.97,65.86,65.97,15951
24-Apr-26,63.54,63.57,63.43,63.43,3049
23-Apr-26,63.27,64.38,63.27,64.38,2670
22-Apr-26,66.48,66.48,66.48,66.48,1529
20-Apr-26,65.74,65.74,65.74,65.74,2761
17-Apr-26,62.89,65.89,62.89,65.65,72122
16-Apr-26,62.23,62.23,62.23,62.23,4169
15-Apr-26,59.04,61.02,59.04,61.02,10206
14-Apr-26,58.70,58.70,58.45,58.45,4279
13-Apr-26,57.00,58.99,57.00,58.70,8109
10-Apr-26,57.10,57.10,56.12,56.14,22201
09-Apr-26,60.00,60.10,58.92,58.92,32803
08-Apr-26,63.90,63.90,63.84,63.84,3767
07-Apr-26,65.90,65.90,65.18,65.18,1701
06-Apr-26,65.65,65.65,65.34,65.34,12890
02-Apr-26,64.50,65.33,64.50,65.33,1041
01-Apr-26,64.90,65.11,64.52,64.52,196503
31-Mar-26,63.76,63.76,62.95,63.27,78560
30-Mar-26,61.32,61.32,61.32,61.32,1287
27-Mar-26,62.50,62.50,60.93,60.93,21763
26-Mar-26,65.18,65.18,63.72,63.72,5099
25-Mar-26,64.31,64.31,64.31,64.31,7524
24-Mar-26,67.20,67.20,67.20,67.20,4233
23-Mar-26,72.75,72.75,71.82,72.09,3904
20-Mar-26,69.22,69.22,69.22,69.22,1384
19-Mar-26,69.93,70.56,69.93,70.56,5550
18-Mar-26,71.05,71.05,70.51,70.51,3102
17-Mar-26,71.62,71.62,70.91,70.91,18109
16-Mar-26,71.90,71.90,69.44,69.44,37065
13-Mar-26,69.20,69.30,69.20,69.30,1039
12-Mar-26,68.92,68.92,68.12,68.12,17274
11-Mar-26,69.40,69.65,68.96,69.17,56730
10-Mar-26,68.85,70.65,68.85,70.28,19056
09-Mar-26,70.02,70.02,68.87,68.87,17368
06-Mar-26,70.34,71.62,70.34,71.62,36755
05-Mar-26,63.55,70.35,63.55,70.35,32125
04-Mar-26,67.00,67.00,64.21,64.85,802316
03-Mar-26,62.50,68.91,62.50,66.75,103357
02-Mar-26,83.85,84.46,83.85,84.35,336
27-Feb-26,86.48,86.48,82.46,82.46,34316
26-Feb-26,85.80,85.80,85.80,85.80,2230
25-Feb-26,80.60,80.60,79.63,79.69,11783
24-Feb-26,78.88,81.91,78.88,81.91,80717
23-Feb-26,87.44,87.44,77.52,77.52,45443
20-Feb-26,93.16,93.16,89.33,89.33,10005
19-Feb-26,92.65,92.65,92.65,92.65,1111
18-Feb-26,95.04,95.21,95.04,95.21,855
13-Feb-26,96.31,96.31,96.31,96.31,2118
12-Feb-26,92.99,92.99,92.99,92.99,5300
11-Feb-26,98.43,98.43,92.45,94.01,213553
10-Feb-26,94.52,98.22,94.52,98.22,195847
09-Feb-26,93.15,93.15,93.15,93.15,6520
06-Feb-26,88.43,89.39,88.43,89.39,9289
05-Feb-26,85.78,85.78,85.78,85.78,2401
04-Feb-26,87.10,88.62,87.10,88.62,25365
03-Feb-26,88.21,88.74,88.21,88.74,6813
02-Feb-26,97.80,97.80,97.11,97.11,21796
30-Jan-26,98.21,98.21,98.21,98.21,10901
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

*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