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
09/11/2026	5,49%	4,72	90,72	90,58	90,58	90,72	7K	2
06/11/2026	-6,95%	-6,42	86,00	85,13	85,13	86,00	513	2
03/11/2026	-2,72%	-2,58	92,42	92,43	91,89	92,69	32K	4
30/10/2026	-6,84%	-6,97	95,00	94,39	94,39	95,00	3K	2
29/10/2026	-2,51%	-2,63	101,97	104,60	101,97	104,60	58K	2
28/10/2026	0,77%	0,80	104,60	104,50	104,50	104,60	3K	2
27/10/2026	-1,02%	-1,07	103,80	104,85	103,80	104,85	6K	4
26/10/2026	12,15%	11,36	104,87	91,63	91,63	105,50	146K	10
23/10/2026	2,76%	2,51	93,51	91,00	91,00	93,51	60K	3
22/10/2026	-6,72%	-6,56	91,00	91,46	91,00	91,46	11K	2
21/10/2026	6,90%	6,30	97,56	98,10	97,56	98,10	16K	5
20/10/2026	2,42%	2,16	91,26	89,71	89,71	91,26	191K	6
19/10/2026	4,43%	3,78	89,10	88,45	88,45	89,10	21K	2
16/10/2026	-8,49%	-7,92	85,32	85,77	85,32	85,95	29K	3
15/10/2026	2,78%	2,52	93,24	91,50	91,50	93,24	53K	3
14/10/2026	-3,49%	-3,28	90,72	92,70	89,94	92,70	9K	3
13/10/2026	-1,84%	-1,76	94,00	94,51	93,82	99,80	159K	7
09/10/2026	4,93%	4,50	95,76	94,23	94,23	96,21	38K	9
08/10/2026	0,10%	0,09	91,26	93,15	91,26	93,15	86K	4
07/10/2026	1,30%	1,17	91,17	91,06	91,06	91,17	8K	2
06/10/2026	0,10%	0,09	90,00	90,44	89,94	90,79	62K	19
05/10/2026	-4,49%	-4,23	89,91	89,44	89,44	89,91	18K	2
02/10/2026	1,45%	1,35	94,14	93,33	93,33	94,14	5K	3
01/10/2026	2,79%	2,52	92,79	90,85	90,85	92,79	30K	5
30/09/2026	3,51%	3,06	90,27	91,35	90,27	91,58	6K	17
29/09/2026	-0,90%	-0,79	87,21	88,73	85,00	90,00	296K	22
28/09/2026	-18,68%	-20,21	88,00	106,03	79,95	106,03	108K	29
25/09/2026	-1,62%	-1,78	108,21	109,99	108,21	109,99	4K	2
24/09/2026	-1,06%	-1,18	109,99	109,30	108,80	109,99	11K	5
23/09/2026	-0,12%	-0,13	111,17	112,42	110,16	112,42	37K	9
22/09/2026	8,60%	8,81	111,30	104,00	104,00	111,30	136K	16
21/09/2026	4,48%	4,39	102,49	101,45	101,00	102,49	57K	3
18/09/2026	-3,35%	-3,40	98,10	99,10	98,10	99,15	78K	6
17/09/2026	4,32%	4,20	101,50	96,70	96,70	103,90	116K	9
16/09/2026	0,21%	0,20	97,30	99,00	97,30	99,20	60K	3
15/09/2026	-1,55%	-1,53	97,10	98,90	97,10	98,90	62K	2
14/09/2026	6,17%	5,73	98,63	97,42	97,42	98,91	25K	5
11/09/2026	-2,93%	-2,80	92,90	95,63	92,90	95,63	24K	6
10/09/2026	3,25%	3,01	95,70	94,60	94,56	95,74	54K	4
09/09/2026	1,62%	1,48	92,69	92,75	92,69	92,75	13K	2
08/09/2026	-4,26%	-4,06	91,21	91,79	91,21	92,19	12K	5
04/09/2026	-2,28%	-2,22	95,27	95,64	95,27	95,64	15K	5
03/09/2026	2,23%	2,13	97,49	97,49	97,45	97,66	57K	16
02/09/2026	-15,18%	-17,06	95,36	97,50	95,05	100,90	234K	21
01/09/2026	-3,98%	-4,66	112,42	116,00	112,42	116,00	18K	8
31/08/2026	1,15%	1,33	117,08	115,72	115,72	117,08	72K	5
28/08/2026	0,66%	0,76	115,75	117,16	115,68	117,16	302K	7
27/08/2026	9,88%	10,34	114,99	108,68	108,68	114,99	330K	5
26/08/2026	0,83%	0,86	104,65	103,76	103,76	104,65	836	3
25/08/2026	-0,36%	-0,38	103,79	105,72	103,70	105,72	26K	3
24/08/2026	-6,32%	-7,03	104,17	104,08	104,08	104,17	55K	3
21/08/2026	1,39%	1,52	111,20	109,50	109,50	111,20	8K	3
20/08/2026	-3,20%	-3,63	109,68	109,68	109,68	109,68	3K	1
19/08/2026	-1,00%	-1,14	113,31	111,60	111,18	113,31	6K	3
18/08/2026	-1,02%	-1,18	114,45	113,96	113,96	114,45	8K	3
17/08/2026	-3,58%	-4,29	115,63	114,61	114,61	115,63	4K	2
14/08/2026	-1,44%	-1,75	119,92	122,00	118,75	122,00	303K	26
13/08/2026	7,60%	8,59	121,67	118,50	117,76	121,67	91K	8
12/08/2026	0,54%	0,61	113,08	114,50	112,90	114,50	77K	5
11/08/2026	5,31%	5,67	112,47	112,47	112,47	112,47	5K	1
10/08/2026	5,92%	5,97	106,80	105,81	105,60	106,80	80K	4
07/08/2026	7,37%	6,92	100,83	96,80	96,80	100,83	36K	7
06/08/2026	-1,98%	-1,90	93,91	93,89	93,89	95,50	26K	6
05/08/2026	-1,35%	-1,31	95,81	98,50	95,81	98,50	38K	6
04/08/2026	5,59%	5,14	97,12	96,29	95,76	97,12	43K	4
03/08/2026	7,72%	6,59	91,98	89,76	89,76	92,31	126K	9
31/07/2026	4,02%	3,30	85,39	84,75	84,75	85,39	182K	4
30/07/2026	-2,56%	-2,16	82,09	82,57	82,09	82,57	7K	2
29/07/2026	6,81%	5,37	84,25	80,48	80,48	84,25	33K	3
28/07/2026	-0,92%	-0,73	78,88	79,54	78,88	79,54	60K	5
27/07/2026	5,50%	4,15	79,61	79,61	79,61	79,61	2K	1
24/07/2026	-0,51%	-0,39	75,46	75,46	75,46	75,46	1K	1
23/07/2026	-1,76%	-1,36	75,85	76,87	75,85	76,87	1K	2
22/07/2026	-1,24%	-0,97	77,21	77,07	77,07	77,21	21K	2
21/07/2026	-5,35%	-4,42	78,18	78,94	77,88	79,49	344K	7
20/07/2026	3,46%	2,76	82,60	79,19	79,19	83,64	65K	8
17/07/2026	-4,94%	-4,15	79,84	84,83	79,84	84,83	144K	5
16/07/2026	-1,25%	-1,06	83,99	84,00	83,99	84,00	20K	2
15/07/2026	-1,86%	-1,61	85,05	86,66	84,16	86,66	1K	4
14/07/2026	-0,94%	-0,82	86,66	86,66	86,66	86,66	1K	1
13/07/2026	-0,26%	-0,23	87,48	88,47	87,48	88,47	8K	2
10/07/2026	-4,75%	-4,37	87,71	93,70	87,05	93,70	60K	8
09/07/2026	1,29%	1,17	92,08	92,17	91,69	92,17	2K	3
08/07/2026	-2,91%	-2,72	90,91	90,79	90,79	90,91	4K	2
07/07/2026	2,50%	2,28	93,63	92,97	92,97	94,55	104K	5
06/07/2026	1,64%	1,47	91,35	92,07	91,35	92,25	22K	4
03/07/2026	-2,31%	-2,13	89,88	89,88	89,88	89,88	9K	1
02/07/2026	-2,06%	-1,94	92,01	92,10	91,03	93,95	93K	6
01/07/2026	8,50%	7,36	93,95	89,54	89,28	93,95	251K	11
30/06/2026	0,09%	0,08	86,59	87,12	86,19	87,12	112K	5
29/06/2026	7,64%	6,14	86,51	86,30	85,54	86,90	24K	10
26/06/2026	4,76%	3,65	80,37	80,15	80,15	80,37	7K	4
25/06/2026	-2,14%	-1,68	76,72	76,25	76,25	76,72	19K	2
24/06/2026	-6,13%	-5,12	78,40	78,40	78,40	78,40	8K	1
23/06/2026	2,32%	1,89	83,52	82,08	82,08	83,52	57K	2
22/06/2026	-5,21%	-4,49	81,63	80,19	80,00	81,63	111K	9
18/06/2026	1,32%	1,12	86,12	82,50	82,50	86,12	47K	2
17/06/2026	-5,11%	-4,58	85,00	87,17	85,00	87,93	79K	6
16/06/2026	-0,27%	-0,24	89,58	89,51	89,51	89,58	3K	2
15/06/2026	2,37%	2,08	89,82	91,03	89,82	91,53	62K	5
12/06/2026	-2,94%	-2,66	87,74	87,74	87,74	87,74	2K	1
11/06/2026	0,02%	0,02	90,40	90,38	90,38	91,12	148K	5
10/06/2026	3,17%	2,78	90,38	91,32	90,38	92,00	59K	7
09/06/2026	-4,20%	-3,84	87,60	87,60	87,60	87,60	5K	1
08/06/2026	0,73%	0,66	91,44	90,63	90,63	91,44	28K	4
05/06/2026	-3,29%	-3,09	90,78	95,91	90,78	96,59	60K	7
03/06/2026	-6,03%	-6,02	93,87	92,71	92,45	94,39	124K	13
02/06/2026	-1,90%	-1,93	99,89	101,82	99,60	102,00	35K	9
01/06/2026	20,50%	17,32	101,82	97,14	97,14	101,82	262K	23
29/05/2026	1,33%	1,11	84,50	86,34	77,76	86,34	156K	6
28/05/2026	11,31%	8,47	83,39	85,00	81,07	85,00	120K	12
27/05/2026	-2,57%	-1,98	74,92	75,10	74,76	75,10	22K	3
26/05/2026	-6,27%	-5,14	76,90	80,00	76,90	80,00	502K	14
22/05/2026	2,55%	2,04	82,04	82,04	82,04	82,04	3K	1
21/05/2026	-1,97%	-1,61	80,00	80,67	80,00	80,71	7K	3
20/05/2026	-3,41%	-2,88	81,61	82,52	81,61	82,52	5K	4
19/05/2026	0,64%	0,54	84,49	83,36	83,36	84,49	8K	3
18/05/2026	5,85%	4,64	83,95	83,36	83,36	84,88	3K	4
15/05/2026	4,36%	3,31	79,31	75,61	75,61	79,31	52K	3
14/05/2026	-0,74%	-0,57	76,00	75,50	75,50	76,00	4K	2
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	-	-	64,38	63,27	63,27	64,38	3K	2

Date,Open,High,Low,Close,Volume
09-Nov-26,90.58,90.72,90.58,90.72,6524
06-Nov-26,85.13,86.00,85.13,86.00,513
03-Nov-26,92.43,92.69,91.89,92.42,31513
30-Oct-26,94.39,95.00,94.39,95.00,3024
29-Oct-26,104.60,104.60,101.97,101.97,57631
28-Oct-26,104.50,104.60,104.50,104.60,2718
27-Oct-26,104.85,104.85,103.80,103.80,6483
26-Oct-26,91.63,105.50,91.63,104.87,145879
23-Oct-26,91.00,93.51,91.00,93.51,60441
22-Oct-26,91.46,91.46,91.00,91.00,10783
21-Oct-26,98.10,98.10,97.56,97.56,15811
20-Oct-26,89.71,91.26,89.71,91.26,190994
19-Oct-26,88.45,89.10,88.45,89.10,21483
16-Oct-26,85.77,85.95,85.32,85.32,29153
15-Oct-26,91.50,93.24,91.50,93.24,52947
14-Oct-26,92.70,92.70,89.94,90.72,8577
13-Oct-26,94.51,99.80,93.82,94.00,158998
09-Oct-26,94.23,96.21,94.23,95.76,37818
08-Oct-26,93.15,93.15,91.26,91.26,86083
07-Oct-26,91.06,91.17,91.06,91.17,7653
06-Oct-26,90.44,90.79,89.94,90.00,61739
05-Oct-26,89.44,89.91,89.44,89.91,17755
02-Oct-26,93.33,94.14,93.33,94.14,4506
01-Oct-26,90.85,92.79,90.85,92.79,29850
30-Sep-26,91.35,91.58,90.27,90.27,6105
29-Sep-26,88.73,90.00,85.00,87.21,295644
28-Sep-26,106.03,106.03,79.95,88.00,108092
25-Sep-26,109.99,109.99,108.21,108.21,4330
24-Sep-26,109.30,109.99,108.80,109.99,10606
23-Sep-26,112.42,112.42,110.16,111.17,37162
22-Sep-26,104.00,111.30,104.00,111.30,135843
21-Sep-26,101.45,102.49,101.00,102.49,56765
18-Sep-26,99.10,99.15,98.10,98.10,78066
17-Sep-26,96.70,103.90,96.70,101.50,116440
16-Sep-26,99.00,99.20,97.30,97.30,59888
15-Sep-26,98.90,98.90,97.10,97.10,62303
14-Sep-26,97.42,98.91,97.42,98.63,24785
11-Sep-26,95.63,95.63,92.90,92.90,23752
10-Sep-26,94.60,95.74,94.56,95.70,53584
09-Sep-26,92.75,92.75,92.69,92.69,12795
08-Sep-26,91.79,92.19,91.21,91.21,11952
04-Sep-26,95.64,95.64,95.27,95.27,15492
03-Sep-26,97.49,97.66,97.45,97.49,57460
02-Sep-26,97.50,100.90,95.05,95.36,234304
01-Sep-26,116.00,116.00,112.42,112.42,18487
31-Aug-26,115.72,117.08,115.72,117.08,71513
28-Aug-26,117.16,117.16,115.68,115.75,301851
27-Aug-26,108.68,114.99,108.68,114.99,329973
26-Aug-26,103.76,104.65,103.76,104.65,836
25-Aug-26,105.72,105.72,103.70,103.79,26029
24-Aug-26,104.08,104.17,104.08,104.17,55269
21-Aug-26,109.50,111.20,109.50,111.20,8337
20-Aug-26,109.68,109.68,109.68,109.68,2522
19-Aug-26,111.60,113.31,111.18,113.31,6251
18-Aug-26,113.96,114.45,113.96,114.45,8238
17-Aug-26,114.61,115.63,114.61,115.63,4277
14-Aug-26,122.00,122.00,118.75,119.92,303363
13-Aug-26,118.50,121.67,117.76,121.67,90888
12-Aug-26,114.50,114.50,112.90,113.08,76682
11-Aug-26,112.47,112.47,112.47,112.47,4836
10-Aug-26,105.81,106.80,105.60,106.80,80263
07-Aug-26,96.80,100.83,96.80,100.83,35930
06-Aug-26,93.89,95.50,93.89,93.91,25641
05-Aug-26,98.50,98.50,95.81,95.81,38190
04-Aug-26,96.29,97.12,95.76,97.12,42720
03-Aug-26,89.76,92.31,89.76,91.98,125572
31-Jul-26,84.75,85.39,84.75,85.39,182378
30-Jul-26,82.57,82.57,82.09,82.09,7391
29-Jul-26,80.48,84.25,80.48,84.25,32776
28-Jul-26,79.54,79.54,78.88,78.88,60273
27-Jul-26,79.61,79.61,79.61,79.61,1751
24-Jul-26,75.46,75.46,75.46,75.46,1056
23-Jul-26,76.87,76.87,75.85,75.85,1147
22-Jul-26,77.07,77.21,77.07,77.21,20902
21-Jul-26,78.94,79.49,77.88,78.18,343924
20-Jul-26,79.19,83.64,79.19,82.60,64608
17-Jul-26,84.83,84.83,79.84,79.84,143755
16-Jul-26,84.00,84.00,83.99,83.99,20159
15-Jul-26,86.66,86.66,84.16,85.05,1196
14-Jul-26,86.66,86.66,86.66,86.66,1213
13-Jul-26,88.47,88.47,87.48,87.48,8406
10-Jul-26,93.70,93.70,87.05,87.71,60066
09-Jul-26,92.17,92.17,91.69,92.08,2298
08-Jul-26,90.79,90.91,90.79,90.91,3998
07-Jul-26,92.97,94.55,92.97,93.63,103651
06-Jul-26,92.07,92.25,91.35,91.35,22130
03-Jul-26,89.88,89.88,89.88,89.88,8988
02-Jul-26,92.10,93.95,91.03,92.01,92561
01-Jul-26,89.54,93.95,89.28,93.95,250586
30-Jun-26,87.12,87.12,86.19,86.59,112335
29-Jun-26,86.30,86.90,85.54,86.51,24329
26-Jun-26,80.15,80.37,80.15,80.37,7298
25-Jun-26,76.25,76.72,76.25,76.72,18879
24-Jun-26,78.40,78.40,78.40,78.40,7761
23-Jun-26,82.08,83.52,82.08,83.52,57026
22-Jun-26,80.19,81.63,80.00,81.63,110764
18-Jun-26,82.50,86.12,82.50,86.12,46666
17-Jun-26,87.17,87.93,85.00,85.00,79317
16-Jun-26,89.51,89.58,89.51,89.58,2596
15-Jun-26,91.03,91.53,89.82,89.82,62354
12-Jun-26,87.74,87.74,87.74,87.74,2368
11-Jun-26,90.38,91.12,90.38,90.40,147910
10-Jun-26,91.32,92.00,90.38,90.38,58778
09-Jun-26,87.60,87.60,87.60,87.60,4555
08-Jun-26,90.63,91.44,90.63,91.44,28164
05-Jun-26,95.91,96.59,90.78,90.78,60290
03-Jun-26,92.71,94.39,92.45,93.87,124169
02-Jun-26,101.82,102.00,99.60,99.89,35275
01-Jun-26,97.14,101.82,97.14,101.82,261664
29-May-26,86.34,86.34,77.76,84.50,156063
28-May-26,85.00,85.00,81.07,83.39,120214
27-May-26,75.10,75.10,74.76,74.92,21706
26-May-26,80.00,80.00,76.90,76.90,501573
22-May-26,82.04,82.04,82.04,82.04,3035
21-May-26,80.67,80.71,80.00,80.00,7456
20-May-26,82.52,82.52,81.61,81.61,4756
19-May-26,83.36,84.49,83.36,84.49,7839
18-May-26,83.36,84.88,83.36,83.95,3269
15-May-26,75.61,79.31,75.61,79.31,51607
14-May-26,75.50,76.00,75.50,76.00,4253
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

*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