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
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	3,46%	1,95	58,32	58,87	58,32	59,00	13K	4
14/07/2025	0,80%	0,45	56,37	56,48	56,37	56,48	18K	2
11/07/2025	-5,48%	-3,24	55,92	56,35	55,92	56,35	2K	2
09/07/2025	4,12%	2,34	59,16	59,18	59,16	59,35	27K	5
08/07/2025	-1,25%	-0,72	56,82	57,25	56,82	57,25	58K	4
07/07/2025	0,58%	0,33	57,54	57,54	56,96	57,56	31K	5
03/07/2025	1,01%	0,57	57,21	57,21	57,21	57,21	400	1
01/07/2025	-1,12%	-0,64	56,64	55,76	55,76	56,72	31K	4
27/06/2025	0,00%	0,00	57,28	57,28	57,28	57,28	114	1
25/06/2025	1,99%	1,12	57,28	56,16	56,16	58,30	35K	10
23/06/2025	-0,60%	-0,34	56,16	56,22	56,16	56,22	112	2
20/06/2025	-0,18%	-0,10	56,50	57,60	56,50	57,60	29K	2
17/06/2025	1,51%	0,84	56,60	56,60	55,14	56,60	4K	6
16/06/2025	-5,07%	-2,98	55,76	57,16	55,76	57,16	21K	6
12/06/2025	0,93%	0,54	58,74	59,90	58,74	59,90	2K	3
11/06/2025	-1,82%	-1,08	58,20	58,78	58,20	58,78	699	2
10/06/2025	-2,85%	-1,74	59,28	61,00	59,28	61,00	6K	7
09/06/2025	-0,39%	-0,24	61,02	61,68	61,02	61,68	2K	2
06/06/2025	-2,56%	-1,61	61,26	62,79	61,18	62,92	9K	13
05/06/2025	11,08%	6,27	62,87	66,99	62,62	67,08	3M	64
04/06/2025	4,81%	2,60	56,60	54,85	54,80	56,60	1M	15
03/06/2025	0,65%	0,35	54,00	54,30	54,00	54,30	29K	3
29/05/2025	0,00%	0,00	53,65	53,65	53,65	53,65	4K	2
28/05/2025	2,96%	1,54	53,65	53,74	53,65	53,74	4K	2
23/05/2025	-0,27%	-0,14	52,11	52,11	52,11	52,11	43K	1
21/05/2025	-2,70%	-1,45	52,25	54,24	52,25	54,24	87K	6
20/05/2025	-0,09%	-0,05	53,70	53,72	53,15	53,72	21K	3
19/05/2025	-1,74%	-0,95	53,75	53,69	53,69	53,75	1K	2
16/05/2025	1,60%	0,86	54,70	54,90	54,36	54,90	7K	3
15/05/2025	-0,79%	-0,43	53,84	53,84	53,84	53,84	8K	2
14/05/2025	-1,24%	-0,68	54,27	54,48	54,27	54,48	5K	2
13/05/2025	1,48%	0,80	54,95	53,80	53,80	54,95	5K	5
12/05/2025	7,33%	3,70	54,15	53,05	53,05	54,15	26K	6
09/05/2025	-1,66%	-0,85	50,45	50,45	50,45	50,57	21K	3
08/05/2025	2,91%	1,45	51,30	50,20	50,20	51,39	5K	6
07/05/2025	1,22%	0,60	49,85	49,90	49,85	49,90	598	2
06/05/2025	-0,67%	-0,33	49,25	48,90	48,90	49,25	541	2
05/05/2025	2,52%	1,22	49,58	49,40	49,40	49,58	2K	3
02/05/2025	0,54%	0,26	48,36	49,30	48,26	49,30	435	3
30/04/2025	-3,32%	-1,65	48,10	48,15	48,10	48,15	673	2
28/04/2025	1,02%	0,50	49,75	49,55	49,42	49,75	2K	4
25/04/2025	1,17%	0,57	49,25	48,80	48,80	49,25	689	2
24/04/2025	5,00%	2,32	48,68	47,68	47,68	49,40	5K	6
23/04/2025	7,22%	3,12	46,36	46,40	45,83	46,79	3K	7
22/04/2025	-7,01%	-3,26	43,24	45,04	43,15	45,04	3K	8
17/04/2025	0,71%	0,33	46,50	46,37	46,37	46,50	1K	2
16/04/2025	-1,03%	-0,48	46,17	45,98	45,98	46,17	23K	2
15/04/2025	0,17%	0,08	46,65	46,57	46,45	46,65	11K	4
14/04/2025	-1,94%	-0,92	46,57	46,52	46,52	46,57	93	2
11/04/2025	-0,02%	-0,01	47,49	47,49	47,49	47,49	379	1
10/04/2025	-4,92%	-2,46	47,50	50,46	47,50	50,46	4K	6
09/04/2025	15,78%	6,81	49,96	44,50	44,39	50,25	361K	10
08/04/2025	0,82%	0,35	43,15	44,50	43,03	45,60	3K	6
07/04/2025	-5,41%	-2,45	42,80	43,65	42,80	44,11	52K	6
04/04/2025	-1,42%	-0,65	45,25	45,80	45,25	45,80	19K	4
03/04/2025	-11,56%	-6,00	45,90	51,98	45,10	51,98	17K	10
02/04/2025	3,63%	1,82	51,90	51,04	51,04	51,90	10K	6
01/04/2025	-0,04%	-0,02	50,08	50,08	50,08	50,08	100	1
31/03/2025	-	-	50,10	49,46	49,46	50,19	13K	4

Date,Open,High,Low,Close,Volume
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
14-Jul-25,56.48,56.48,56.37,56.37,17588
11-Jul-25,56.35,56.35,55.92,55.92,2474
09-Jul-25,59.18,59.35,59.16,59.16,27303
08-Jul-25,57.25,57.25,56.82,56.82,58195
07-Jul-25,57.54,57.56,56.96,57.54,30849
03-Jul-25,57.21,57.21,57.21,57.21,400
01-Jul-25,55.76,56.72,55.76,56.64,31282
27-Jun-25,57.28,57.28,57.28,57.28,114
25-Jun-25,56.16,58.30,56.16,57.28,34979
23-Jun-25,56.22,56.22,56.16,56.16,112
20-Jun-25,57.60,57.60,56.50,56.50,28525
17-Jun-25,56.60,56.60,55.14,56.60,3654
16-Jun-25,57.16,57.16,55.76,55.76,21021
12-Jun-25,59.90,59.90,58.74,58.74,1785
11-Jun-25,58.78,58.78,58.20,58.20,699
10-Jun-25,61.00,61.00,59.28,59.28,6216
09-Jun-25,61.68,61.68,61.02,61.02,1528
06-Jun-25,62.79,62.92,61.18,61.26,9066
05-Jun-25,66.99,67.08,62.62,62.87,2969717
04-Jun-25,54.85,56.60,54.80,56.60,1391843
03-Jun-25,54.30,54.30,54.00,54.00,29181
29-May-25,53.65,53.65,53.65,53.65,3755
28-May-25,53.74,53.74,53.65,53.65,4298
23-May-25,52.11,52.11,52.11,52.11,43094
21-May-25,54.24,54.24,52.25,52.25,86984
20-May-25,53.72,53.72,53.15,53.70,20619
19-May-25,53.69,53.75,53.69,53.75,1181
16-May-25,54.90,54.90,54.36,54.70,6739
15-May-25,53.84,53.84,53.84,53.84,7645
14-May-25,54.48,54.48,54.27,54.27,4514
13-May-25,53.80,54.95,53.80,54.95,4774
12-May-25,53.05,54.15,53.05,54.15,25846
09-May-25,50.45,50.57,50.45,50.45,21466
08-May-25,50.20,51.39,50.20,51.30,5177
07-May-25,49.90,49.90,49.85,49.85,598
06-May-25,48.90,49.25,48.90,49.25,541
05-May-25,49.40,49.58,49.40,49.58,2077
02-May-25,49.30,49.30,48.26,48.36,435
30-Apr-25,48.15,48.15,48.10,48.10,673
28-Apr-25,49.55,49.75,49.42,49.75,2033
25-Apr-25,48.80,49.25,48.80,49.25,689
24-Apr-25,47.68,49.40,47.68,48.68,5298
23-Apr-25,46.40,46.79,45.83,46.36,3101
22-Apr-25,45.04,45.04,43.15,43.24,3122
17-Apr-25,46.37,46.50,46.37,46.50,1393
16-Apr-25,45.98,46.17,45.98,46.17,23359
15-Apr-25,46.57,46.65,46.45,46.65,10807
14-Apr-25,46.52,46.57,46.52,46.57,93
11-Apr-25,47.49,47.49,47.49,47.49,379
10-Apr-25,50.46,50.46,47.50,47.50,3770
09-Apr-25,44.50,50.25,44.39,49.96,360510
08-Apr-25,44.50,45.60,43.03,43.15,2871
07-Apr-25,43.65,44.11,42.80,42.80,51570
04-Apr-25,45.80,45.80,45.25,45.25,18704
03-Apr-25,51.98,51.98,45.10,45.90,16654
02-Apr-25,51.04,51.90,51.04,51.90,10481
01-Apr-25,50.08,50.08,50.08,50.08,100
31-Mar-25,49.46,50.19,49.46,50.10,12861

*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