Cotação atual, histórico e gráfico do papel: M1LM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2025 | 2,28% | 12,88 | 576,80 | 576,80 | 572,88 | 577,36 | 9K | 4 |
| 22/04/2025 | 1,26% | 7,04 | 563,92 | 563,72 | 563,72 | 563,92 | 10K | 3 |
| 28/02/2025 | -1,00% | -5,62 | 556,88 | 556,88 | 556,88 | 556,88 | 556 | 1 |
| 06/09/2024 | -2,73% | -15,77 | 562,50 | 564,48 | 562,50 | 564,48 | 194K | 3 |
| 04/09/2024 | -2,81% | -16,73 | 578,27 | 578,27 | 578,27 | 578,27 | 578 | 1 |
| 29/08/2024 | -10,66% | -70,98 | 595,00 | 595,00 | 595,00 | 595,00 | 208K | 4 |
| 01/08/2024 | -1,36% | -9,20 | 665,98 | 665,98 | 665,98 | 667,30 | 807K | 11 |
|
|
| 31/07/2024 | 3,41% | 22,28 | 675,18 | 675,18 | 675,18 | 675,18 | 147K | 2 |
| 29/07/2024 | 4,81% | 29,99 | 652,90 | 652,90 | 652,90 | 652,90 | 73K | 1 |
| 25/07/2024 | 6,73% | 39,30 | 622,91 | 622,91 | 622,91 | 622,91 | 548K | 2 |
| 25/06/2024 | -0,86% | -5,04 | 583,61 | 583,61 | 583,61 | 583,61 | 18K | 1 |
| 20/06/2024 | -2,30% | -13,83 | 588,65 | 588,65 | 588,65 | 588,65 | 18K | 2 |
| 12/06/2024 | 2,41% | 14,16 | 602,48 | 602,48 | 602,48 | 602,48 | 15K | 1 |
| 28/05/2024 | -2,68% | -16,19 | 588,32 | 588,32 | 588,32 | 588,32 | 4K | 1 |
| 07/05/2024 | -0,46% | -2,79 | 604,51 | 604,51 | 604,51 | 604,51 | 36K | 1 |
| 06/05/2024 | 22,59% | 111,91 | 607,30 | 606,61 | 606,61 | 607,30 | 73K | 7 |
| 25/01/2024 | 1,96% | 9,51 | 495,39 | 495,39 | 495,39 | 495,39 | 10K | 1 |
| 11/01/2024 | 6,53% | 29,79 | 485,88 | 487,55 | 485,11 | 487,55 | 19K | 5 |
| 21/11/2023 | 23,89% | 87,94 | 456,09 | 456,09 | 456,09 | 456,09 | 456 | 1 |
| 02/02/2023 | 1,92% | 6,95 | 368,15 | 366,00 | 366,00 | 368,15 | 7K | 4 |
| 06/09/2022 | -11,49% | -46,91 | 361,20 | 361,20 | 361,20 | 361,20 | 361 | 1 |
| 24/01/2022 | -17,22% | -84,89 | 408,11 | 408,93 | 407,98 | 408,93 | 82K | 4 |
| 13/12/2021 | 4,23% | 20,00 | 493,00 | 493,00 | 493,00 | 493,00 | 49K | 1 |
| 06/12/2021 | 0,64% | 3,00 | 473,00 | 465,01 | 465,01 | 473,00 | 938 | 2 |
| 23/11/2021 | 1,30% | 6,05 | 470,00 | 470,00 | 470,00 | 470,00 | 7K | 1 |
| 04/11/2021 | 24,33% | 90,79 | 463,95 | 453,01 | 453,01 | 463,95 | 14K | 3 |
| 04/08/2021 | -4,61% | -18,05 | 373,16 | 373,16 | 373,16 | 373,16 | 373 | 1 |
| 24/05/2021 | -1,46% | -5,79 | 391,21 | 391,01 | 391,01 | 391,21 | 5K | 2 |
| 14/05/2021 | 1,87% | 7,30 | 397,00 | 396,31 | 396,31 | 397,00 | 2K | 2 |
| 04/05/2021 | 1,35% | 5,20 | 389,70 | 389,70 | 389,70 | 389,70 | 389 | 1 |
| 30/04/2021 | -1,41% | -5,50 | 384,50 | 384,50 | 384,50 | 384,50 | 769 | 1 |
| 12/04/2021 | 0,26% | 1,00 | 390,00 | 390,00 | 390,00 | 390,00 | 390 | 1 |
| 05/04/2021 | 1,83% | 7,00 | 389,00 | 389,00 | 389,00 | 389,00 | 1K | 1 |
| 31/03/2021 | -2,20% | -8,60 | 382,00 | 382,00 | 382,00 | 382,00 | 1K | 1 |
| 26/03/2021 | -1,01% | -4,00 | 390,60 | 392,69 | 390,00 | 392,69 | 49K | 3 |
| 01/03/2021 | 12,26% | 43,10 | 394,60 | 394,21 | 394,21 | 394,60 | 2K | 2 |
| 12/02/2021 | 10,88% | 34,50 | 351,50 | 350,11 | 350,11 | 351,60 | 4K | 7 |
| 05/02/2021 | -5,82% | -19,60 | 317,00 | 318,91 | 317,00 | 322,00 | 1K | 3 |
| 22/01/2021 | 2,40% | 7,90 | 336,60 | 336,60 | 336,60 | 336,60 | 2K | 1 |
| 20/01/2021 | 1,14% | 3,70 | 328,70 | 328,70 | 328,70 | 328,70 | 7K | 1 |
| 19/01/2021 | 2,11% | 6,71 | 325,00 | 325,00 | 325,00 | 325,00 | 4K | 1 |
| 14/01/2021 | -6,36% | -21,61 | 318,29 | 318,29 | 318,29 | 318,29 | 3K | 1 |
| 11/01/2021 | 6,35% | 20,30 | 339,90 | 339,96 | 339,90 | 339,96 | 105K | 2 |
| 06/01/2021 | 9,24% | 27,04 | 319,60 | 320,92 | 319,60 | 320,92 | 193K | 3 |
| 04/01/2021 | -1,19% | -3,52 | 292,56 | 292,56 | 292,56 | 292,56 | 88K | 1 |
| 05/11/2020 | 5,24% | 14,75 | 296,08 | 296,08 | 296,08 | 296,08 | 4K | 1 |
| 04/11/2020 | -5,54% | -16,51 | 281,33 | 284,00 | 281,33 | 284,00 | 156K | 3 |
| 29/10/2020 | 2,35% | 6,83 | 297,84 | 295,02 | 295,02 | 301,88 | 179K | 6 |
| 07/10/2020 | 23,58% | 55,52 | 291,01 | 296,49 | 291,01 | 296,49 | 9K | 3 |
| 27/08/2020 | - | - | 235,49 | 235,49 | 235,49 | 235,49 | 7K | 1 |
Date,Open,High,Low,Close,Volume
23-Apr-25,576.80,577.36,572.88,576.80,9220
22-Apr-25,563.72,563.92,563.72,563.92,10148
28-Feb-25,556.88,556.88,556.88,556.88,556
06-Sep-24,564.48,564.48,562.50,562.50,194347
04-Sep-24,578.27,578.27,578.27,578.27,578
29-Aug-24,595.00,595.00,595.00,595.00,207655
01-Aug-24,665.98,667.30,665.98,665.98,806552
31-Jul-24,675.18,675.18,675.18,675.18,147189
29-Jul-24,652.90,652.90,652.90,652.90,73124
25-Jul-24,622.91,622.91,622.91,622.91,548160
25-Jun-24,583.61,583.61,583.61,583.61,18091
20-Jun-24,588.65,588.65,588.65,588.65,18248
12-Jun-24,602.48,602.48,602.48,602.48,15062
28-May-24,588.32,588.32,588.32,588.32,3529
07-May-24,604.51,604.51,604.51,604.51,36270
06-May-24,606.61,607.30,606.61,607.30,72832
25-Jan-24,495.39,495.39,495.39,495.39,9907
11-Jan-24,487.55,487.55,485.11,485.88,19460
21-Nov-23,456.09,456.09,456.09,456.09,456
02-Feb-23,366.00,368.15,366.00,368.15,6973
06-Sep-22,361.20,361.20,361.20,361.20,361
24-Jan-22,408.93,408.93,407.98,408.11,81698
13-Dec-21,493.00,493.00,493.00,493.00,49300
06-Dec-21,465.01,473.00,465.01,473.00,938
23-Nov-21,470.00,470.00,470.00,470.00,7050
04-Nov-21,453.01,463.95,453.01,463.95,13800
04-Aug-21,373.16,373.16,373.16,373.16,373
24-May-21,391.01,391.21,391.01,391.21,4693
14-May-21,396.31,397.00,396.31,397.00,2379
04-May-21,389.70,389.70,389.70,389.70,389
30-Apr-21,384.50,384.50,384.50,384.50,769
12-Apr-21,390.00,390.00,390.00,390.00,390
05-Apr-21,389.00,389.00,389.00,389.00,1167
31-Mar-21,382.00,382.00,382.00,382.00,1146
26-Mar-21,392.69,392.69,390.00,390.60,49220
01-Mar-21,394.21,394.60,394.21,394.60,2366
12-Feb-21,350.11,351.60,350.11,351.50,4208
05-Feb-21,318.91,322.00,317.00,317.00,1274
22-Jan-21,336.60,336.60,336.60,336.60,2019
20-Jan-21,328.70,328.70,328.70,328.70,6574
19-Jan-21,325.00,325.00,325.00,325.00,3900
14-Jan-21,318.29,318.29,318.29,318.29,3182
11-Jan-21,339.96,339.96,339.90,339.90,104707
06-Jan-21,320.92,320.92,319.60,319.60,192511
04-Jan-21,292.56,292.56,292.56,292.56,87768
05-Nov-20,296.08,296.08,296.08,296.08,3552
04-Nov-20,284.00,284.00,281.33,281.33,155532
29-Oct-20,295.02,301.88,295.02,297.84,178689
07-Oct-20,296.49,296.49,291.01,291.01,8808
27-Aug-20,235.49,235.49,235.49,235.49,7064
*exoneração de responsabilidade e termos de uso