Cotação atual, histórico e gráfico do papel: M1HK34

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 M1HK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2026	0,87%	0,17	19,62	19,62	19,62	19,62	510	1
27/03/2026	-6,94%	-1,45	19,45	19,80	19,45	19,80	411	3
25/03/2026	1,95%	0,40	20,90	20,90	20,90	20,90	20	1
23/03/2026	5,29%	1,03	20,50	20,50	20,50	20,50	410	1
20/03/2026	-1,47%	-0,29	19,47	20,00	19,47	20,00	297	2
19/03/2026	-6,08%	-1,28	19,76	20,00	19,76	20,00	793	3
17/03/2026	0,00%	0,00	21,04	21,04	21,04	21,04	2K	2

13/03/2026	0,14%	0,03	21,04	20,90	20,70	21,04	834	4
12/03/2026	-0,33%	-0,07	21,01	21,06	21,01	21,06	420	2
11/03/2026	-1,50%	-0,32	21,08	21,10	21,08	21,12	590	3
10/03/2026	-0,93%	-0,20	21,40	22,50	21,30	22,50	470	4
09/03/2026	0,19%	0,04	21,60	21,60	21,60	21,60	626	1
06/03/2026	-2,27%	-0,50	21,56	22,10	21,56	22,10	108	2
05/03/2026	-4,30%	-0,99	22,06	23,00	22,06	23,06	788	5
04/03/2026	-7,84%	-1,96	23,05	22,74	22,74	23,18	2K	7
03/03/2026	4,47%	1,07	25,01	26,00	24,24	26,00	222	3
02/03/2026	-2,44%	-0,60	23,94	23,94	23,94	23,94	47	1
27/02/2026	-1,84%	-0,46	24,54	24,54	24,54	24,54	50K	1
26/02/2026	2,71%	0,66	25,00	25,00	25,00	25,00	25	1
25/02/2026	-11,20%	-3,07	24,34	24,24	24,24	24,34	72	2
13/02/2026	1,59%	0,43	27,41	27,38	27,38	27,41	136	3
11/02/2026	-1,14%	-0,31	26,98	27,31	26,98	27,36	191	4
10/02/2026	1,83%	0,49	27,29	26,80	26,80	27,29	1K	20
06/02/2026	1,06%	0,28	26,80	26,56	26,56	26,80	373	7
05/02/2026	0,76%	0,20	26,52	26,20	26,20	26,52	1K	19
04/02/2026	3,46%	0,88	26,32	25,16	25,16	26,32	2K	43
03/02/2026	4,48%	1,09	25,44	24,40	24,40	25,44	1K	27
02/02/2026	0,83%	0,20	24,35	24,20	24,20	24,35	218	5
30/01/2026	-1,75%	-0,43	24,15	23,60	23,60	24,15	668	15
23/01/2026	-3,68%	-0,94	24,58	24,46	24,46	24,58	245	6
16/01/2026	2,08%	0,52	25,52	25,52	25,52	25,52	6K	1
15/01/2026	5,57%	1,32	25,00	25,00	25,00	25,00	50	1
08/01/2026	6,67%	1,48	23,68	23,68	23,68	23,68	355	1
07/01/2026	-0,09%	-0,02	22,20	22,20	22,20	22,20	44	1
06/01/2026	0,00%	0,00	22,22	22,22	22,22	22,22	22	1
05/01/2026	-4,80%	-1,12	22,22	22,22	22,22	22,22	16K	5
30/12/2025	0,00%	0,00	23,34	23,34	23,34	23,34	163	1
22/12/2025	1,13%	0,26	23,34	23,34	23,34	23,34	23	1
15/12/2025	0,61%	0,14	23,08	23,08	23,08	23,08	138	1
10/12/2025	3,15%	0,70	22,94	22,94	22,94	22,94	435	1
09/12/2025	-1,81%	-0,41	22,24	22,42	22,24	22,42	1K	14
08/12/2025	-2,12%	-0,49	22,65	23,10	22,65	23,10	455	6
05/12/2025	-2,77%	-0,66	23,14	23,18	23,14	23,30	510	10
04/12/2025	0,25%	0,06	23,80	23,80	23,80	23,80	238	1
03/12/2025	0,51%	0,12	23,74	23,74	23,74	23,74	712	2
02/12/2025	-1,09%	-0,26	23,62	23,62	23,62	23,62	472	2
01/12/2025	-0,25%	-0,06	23,88	23,94	23,88	24,12	17K	5
28/11/2025	-0,33%	-0,08	23,94	23,88	23,88	23,94	334	3
26/11/2025	2,13%	0,50	24,02	23,98	23,98	24,02	360	3
25/11/2025	2,26%	0,52	23,52	23,52	23,52	23,52	23	1
24/11/2025	2,04%	0,46	23,00	23,00	23,00	23,00	115	2
18/11/2025	-0,62%	-0,14	22,54	22,54	22,54	22,54	135	1
14/11/2025	1,52%	0,34	22,68	22,62	22,62	22,68	158	2
13/11/2025	-0,27%	-0,06	22,34	22,38	22,34	22,38	111	2
11/11/2025	1,45%	0,32	22,40	22,40	22,40	22,40	22	1
10/11/2025	0,45%	0,10	22,08	22,08	22,08	22,08	44	1
07/11/2025	-1,17%	-0,26	21,98	23,00	21,98	23,00	577	2
06/11/2025	-0,63%	-0,14	22,24	22,24	22,24	22,24	22	1
05/11/2025	-4,77%	-1,12	22,38	22,38	22,38	22,38	44	1
31/10/2025	-2,16%	-0,52	23,50	23,50	23,50	23,56	517	3
30/10/2025	-2,20%	-0,54	24,02	24,02	24,02	24,02	24	1
28/10/2025	-1,44%	-0,36	24,56	24,56	24,56	24,56	491	1
24/10/2025	-6,25%	-1,66	24,92	25,32	24,92	25,32	2K	3
15/10/2025	2,78%	0,72	26,58	26,58	26,58	26,58	26	1
06/10/2025	0,00%	0,00	25,86	25,86	25,86	25,86	672	1
30/09/2025	-1,49%	-0,39	25,86	25,86	25,86	25,86	646	1
29/09/2025	0,69%	0,18	26,25	26,25	26,25	26,25	105	1
25/09/2025	-0,57%	-0,15	26,07	26,07	26,07	26,07	78	1
24/09/2025	-1,02%	-0,27	26,22	26,22	26,22	26,22	26	1
22/09/2025	-4,95%	-1,38	26,49	26,49	26,49	26,49	26	1
19/09/2025	1,42%	0,39	27,87	27,87	27,87	27,87	975	1
17/09/2025	-1,72%	-0,48	27,48	27,48	27,48	27,48	4K	1
10/09/2025	-0,53%	-0,15	27,96	27,96	27,96	27,96	2K	1
05/09/2025	2,29%	0,63	28,11	28,11	28,11	28,11	3K	1
02/09/2025	0,66%	0,18	27,48	27,48	27,48	27,48	687	1
28/08/2025	-0,33%	-0,09	27,30	27,30	27,30	27,30	2K	1
27/08/2025	-0,40%	-0,11	27,39	27,39	27,39	27,39	27	1
26/08/2025	5,77%	1,50	27,50	27,00	27,00	27,50	6K	2
22/08/2025	-0,38%	-0,10	26,00	26,00	26,00	26,00	5K	1
21/08/2025	-4,19%	-1,14	26,10	26,10	26,10	26,10	26	1
19/08/2025	-0,66%	-0,18	27,24	27,40	27,24	27,42	4K	3
14/08/2025	2,12%	0,57	27,42	27,42	27,42	27,42	27	1
13/08/2025	4,60%	1,18	26,85	26,92	26,85	26,92	537	2
12/08/2025	1,38%	0,35	25,67	25,67	25,67	25,67	1K	1
07/08/2025	-1,40%	-0,36	25,32	25,56	25,32	25,56	229	2
06/08/2025	-0,12%	-0,03	25,68	25,65	25,65	25,68	51	2
05/08/2025	4,51%	1,11	25,71	25,90	25,41	26,00	461	4
01/08/2025	-1,80%	-0,45	24,60	24,20	24,20	24,60	245	3
31/07/2025	-6,18%	-1,65	25,05	24,99	24,99	25,05	175	2
30/07/2025	3,13%	0,81	26,70	26,70	26,70	26,70	26	1
29/07/2025	-4,11%	-1,11	25,89	26,07	25,89	26,07	2K	6
28/07/2025	5,39%	1,38	27,00	27,00	27,00	27,00	108	1
25/07/2025	3,56%	0,88	25,62	25,62	25,62	25,62	51	1
24/07/2025	-1,04%	-0,26	24,74	25,04	24,67	25,04	2K	4
23/07/2025	1,38%	0,34	25,00	25,00	25,00	25,00	250	2
22/07/2025	2,07%	0,50	24,66	23,90	23,30	24,68	2K	6
21/07/2025	4,14%	0,96	24,16	24,16	24,16	24,16	241	1
16/07/2025	0,48%	0,11	23,20	23,48	23,20	23,48	2K	3
15/07/2025	-3,71%	-0,89	23,09	23,09	23,09	23,09	2K	2
14/07/2025	-0,50%	-0,12	23,98	23,98	23,98	23,98	119	1
11/07/2025	1,69%	0,40	24,10	24,22	24,10	24,22	362	2
09/07/2025	2,51%	0,58	23,70	23,78	23,34	23,78	2K	3
08/07/2025	-2,20%	-0,52	23,12	22,78	22,70	23,12	2K	4
07/07/2025	1,59%	0,37	23,64	23,96	23,64	23,96	47	2
04/07/2025	1,44%	0,33	23,27	23,27	23,27	23,27	23	1
02/07/2025	-0,26%	-0,06	22,94	22,86	22,86	22,94	7K	4
27/06/2025	5,02%	1,10	23,00	23,00	23,00	23,00	23	1
26/06/2025	0,00%	0,00	21,90	21,90	21,90	21,90	21	1
25/06/2025	-0,90%	-0,20	21,90	22,34	21,90	22,34	66	2
24/06/2025	4,05%	0,86	22,10	22,10	22,10	22,10	44	1
23/06/2025	1,05%	0,22	21,24	20,90	20,90	21,24	862	4
18/06/2025	0,57%	0,12	21,02	21,02	21,02	21,02	21	1
17/06/2025	-3,73%	-0,81	20,90	21,61	20,90	21,64	1K	8
16/06/2025	-3,25%	-0,73	21,71	21,76	21,71	21,76	152	2
12/06/2025	3,70%	0,80	22,44	22,24	22,24	22,44	246	2
06/06/2025	1,12%	0,24	21,64	21,64	21,64	21,64	108	1
05/06/2025	-0,19%	-0,04	21,40	21,65	21,31	21,65	492	9
03/06/2025	-1,43%	-0,31	21,44	21,49	21,44	21,49	214	4
02/06/2025	-1,76%	-0,39	21,75	21,99	21,75	21,99	328	6
30/05/2025	0,64%	0,14	22,14	22,08	22,02	22,14	242	4
29/05/2025	-2,00%	-0,45	22,00	22,00	22,00	22,00	22	1
28/05/2025	-0,58%	-0,13	22,45	22,45	22,45	22,45	22	1
27/05/2025	2,73%	0,60	22,58	22,20	22,20	22,58	3K	6
22/05/2025	-5,34%	-1,24	21,98	21,99	21,92	22,06	3K	6
07/05/2025	3,80%	0,85	23,22	23,22	23,22	23,22	23	1
06/05/2025	-6,79%	-1,63	22,37	22,50	22,37	22,50	89	2
25/04/2025	5,36%	1,22	24,00	24,00	24,00	24,00	240	1
22/04/2025	-0,39%	-0,09	22,78	22,87	22,78	22,87	753	4
17/04/2025	-0,52%	-0,12	22,87	22,87	22,87	22,87	22	1
09/04/2025	-1,92%	-0,45	22,99	23,00	22,99	23,00	482	2
07/04/2025	-7,57%	-1,92	23,44	24,10	23,44	24,10	53K	2
02/04/2025	1,36%	0,34	25,36	25,36	25,36	25,36	507	1
01/04/2025	2,71%	0,66	25,02	25,02	25,02	25,02	250	1
19/03/2025	-	-	24,36	24,98	24,36	24,98	561	3

Date,Open,High,Low,Close,Volume
31-Mar-26,19.62,19.62,19.62,19.62,510
27-Mar-26,19.80,19.80,19.45,19.45,411
25-Mar-26,20.90,20.90,20.90,20.90,20
23-Mar-26,20.50,20.50,20.50,20.50,410
20-Mar-26,20.00,20.00,19.47,19.47,297
19-Mar-26,20.00,20.00,19.76,19.76,793
17-Mar-26,21.04,21.04,21.04,21.04,1893
13-Mar-26,20.90,21.04,20.70,21.04,834
12-Mar-26,21.06,21.06,21.01,21.01,420
11-Mar-26,21.10,21.12,21.08,21.08,590
10-Mar-26,22.50,22.50,21.30,21.40,470
09-Mar-26,21.60,21.60,21.60,21.60,626
06-Mar-26,22.10,22.10,21.56,21.56,108
05-Mar-26,23.00,23.06,22.06,22.06,788
04-Mar-26,22.74,23.18,22.74,23.05,2474
03-Mar-26,26.00,26.00,24.24,25.01,222
02-Mar-26,23.94,23.94,23.94,23.94,47
27-Feb-26,24.54,24.54,24.54,24.54,49767
26-Feb-26,25.00,25.00,25.00,25.00,25
25-Feb-26,24.24,24.34,24.24,24.34,72
13-Feb-26,27.38,27.41,27.38,27.41,136
11-Feb-26,27.31,27.36,26.98,26.98,191
10-Feb-26,26.80,27.29,26.80,27.29,1080
06-Feb-26,26.56,26.80,26.56,26.80,373
05-Feb-26,26.20,26.52,26.20,26.52,1002
04-Feb-26,25.16,26.32,25.16,26.32,2184
03-Feb-26,24.40,25.44,24.40,25.44,1348
02-Feb-26,24.20,24.35,24.20,24.35,218
30-Jan-26,23.60,24.15,23.60,24.15,668
23-Jan-26,24.46,24.58,24.46,24.58,245
16-Jan-26,25.52,25.52,25.52,25.52,5869
15-Jan-26,25.00,25.00,25.00,25.00,50
08-Jan-26,23.68,23.68,23.68,23.68,355
07-Jan-26,22.20,22.20,22.20,22.20,44
06-Jan-26,22.22,22.22,22.22,22.22,22
05-Jan-26,22.22,22.22,22.22,22.22,15554
30-Dec-25,23.34,23.34,23.34,23.34,163
22-Dec-25,23.34,23.34,23.34,23.34,23
15-Dec-25,23.08,23.08,23.08,23.08,138
10-Dec-25,22.94,22.94,22.94,22.94,435
09-Dec-25,22.42,22.42,22.24,22.24,1028
08-Dec-25,23.10,23.10,22.65,22.65,455
05-Dec-25,23.18,23.30,23.14,23.14,510
04-Dec-25,23.80,23.80,23.80,23.80,238
03-Dec-25,23.74,23.74,23.74,23.74,712
02-Dec-25,23.62,23.62,23.62,23.62,472
01-Dec-25,23.94,24.12,23.88,23.88,17318
28-Nov-25,23.88,23.94,23.88,23.94,334
26-Nov-25,23.98,24.02,23.98,24.02,360
25-Nov-25,23.52,23.52,23.52,23.52,23
24-Nov-25,23.00,23.00,23.00,23.00,115
18-Nov-25,22.54,22.54,22.54,22.54,135
14-Nov-25,22.62,22.68,22.62,22.68,158
13-Nov-25,22.38,22.38,22.34,22.34,111
11-Nov-25,22.40,22.40,22.40,22.40,22
10-Nov-25,22.08,22.08,22.08,22.08,44
07-Nov-25,23.00,23.00,21.98,21.98,577
06-Nov-25,22.24,22.24,22.24,22.24,22
05-Nov-25,22.38,22.38,22.38,22.38,44
31-Oct-25,23.50,23.56,23.50,23.50,517
30-Oct-25,24.02,24.02,24.02,24.02,24
28-Oct-25,24.56,24.56,24.56,24.56,491
24-Oct-25,25.32,25.32,24.92,24.92,1528
15-Oct-25,26.58,26.58,26.58,26.58,26
06-Oct-25,25.86,25.86,25.86,25.86,672
30-Sep-25,25.86,25.86,25.86,25.86,646
29-Sep-25,26.25,26.25,26.25,26.25,105
25-Sep-25,26.07,26.07,26.07,26.07,78
24-Sep-25,26.22,26.22,26.22,26.22,26
22-Sep-25,26.49,26.49,26.49,26.49,26
19-Sep-25,27.87,27.87,27.87,27.87,975
17-Sep-25,27.48,27.48,27.48,27.48,3847
10-Sep-25,27.96,27.96,27.96,27.96,1677
05-Sep-25,28.11,28.11,28.11,28.11,2811
02-Sep-25,27.48,27.48,27.48,27.48,687
28-Aug-25,27.30,27.30,27.30,27.30,2184
27-Aug-25,27.39,27.39,27.39,27.39,27
26-Aug-25,27.00,27.50,27.00,27.50,6000
22-Aug-25,26.00,26.00,26.00,26.00,5200
21-Aug-25,26.10,26.10,26.10,26.10,26
19-Aug-25,27.40,27.42,27.24,27.24,3889
14-Aug-25,27.42,27.42,27.42,27.42,27
13-Aug-25,26.92,26.92,26.85,26.85,537
12-Aug-25,25.67,25.67,25.67,25.67,1026
07-Aug-25,25.56,25.56,25.32,25.32,229
06-Aug-25,25.65,25.68,25.65,25.68,51
05-Aug-25,25.90,26.00,25.41,25.71,461
01-Aug-25,24.20,24.60,24.20,24.60,245
31-Jul-25,24.99,25.05,24.99,25.05,175
30-Jul-25,26.70,26.70,26.70,26.70,26
29-Jul-25,26.07,26.07,25.89,25.89,2183
28-Jul-25,27.00,27.00,27.00,27.00,108
25-Jul-25,25.62,25.62,25.62,25.62,51
24-Jul-25,25.04,25.04,24.67,24.74,1837
23-Jul-25,25.00,25.00,25.00,25.00,250
22-Jul-25,23.90,24.68,23.30,24.66,1615
21-Jul-25,24.16,24.16,24.16,24.16,241
16-Jul-25,23.48,23.48,23.20,23.20,1902
15-Jul-25,23.09,23.09,23.09,23.09,2402
14-Jul-25,23.98,23.98,23.98,23.98,119
11-Jul-25,24.22,24.22,24.10,24.10,362
09-Jul-25,23.78,23.78,23.34,23.70,2488
08-Jul-25,22.78,23.12,22.70,23.12,2357
07-Jul-25,23.96,23.96,23.64,23.64,47
04-Jul-25,23.27,23.27,23.27,23.27,23
02-Jul-25,22.86,22.94,22.86,22.94,6867
27-Jun-25,23.00,23.00,23.00,23.00,23
26-Jun-25,21.90,21.90,21.90,21.90,21
25-Jun-25,22.34,22.34,21.90,21.90,66
24-Jun-25,22.10,22.10,22.10,22.10,44
23-Jun-25,20.90,21.24,20.90,21.24,862
18-Jun-25,21.02,21.02,21.02,21.02,21
17-Jun-25,21.61,21.64,20.90,20.90,1312
16-Jun-25,21.76,21.76,21.71,21.71,152
12-Jun-25,22.24,22.44,22.24,22.44,246
06-Jun-25,21.64,21.64,21.64,21.64,108
05-Jun-25,21.65,21.65,21.31,21.40,492
03-Jun-25,21.49,21.49,21.44,21.44,214
02-Jun-25,21.99,21.99,21.75,21.75,328
30-May-25,22.08,22.14,22.02,22.14,242
29-May-25,22.00,22.00,22.00,22.00,22
28-May-25,22.45,22.45,22.45,22.45,22
27-May-25,22.20,22.58,22.20,22.58,2782
22-May-25,21.99,22.06,21.92,21.98,2638
07-May-25,23.22,23.22,23.22,23.22,23
06-May-25,22.50,22.50,22.37,22.37,89
25-Apr-25,24.00,24.00,24.00,24.00,240
22-Apr-25,22.87,22.87,22.78,22.78,753
17-Apr-25,22.87,22.87,22.87,22.87,22
09-Apr-25,23.00,23.00,22.99,22.99,482
07-Apr-25,24.10,24.10,23.44,23.44,53066
02-Apr-25,25.36,25.36,25.36,25.36,507
01-Apr-25,25.02,25.02,25.02,25.02,250
19-Mar-25,24.98,24.98,24.36,24.36,561

*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: M1HK34