Cotação atual, histórico e gráfico do papel: M1MC34

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 M1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/12/2024	-4,37%	-29,24	639,60	652,60	639,60	652,60	20K	2
18/12/2024	2,76%	17,97	668,84	661,70	661,70	668,84	47K	2
12/12/2024	-4,68%	-31,94	650,87	650,87	650,87	650,87	273K	1
05/12/2024	-2,52%	-17,66	682,81	681,35	679,65	685,17	516K	42
29/11/2024	3,32%	22,51	700,47	709,80	694,30	709,80	21K	30
26/11/2024	1,50%	10,04	677,96	677,96	677,96	677,96	339K	1
25/11/2024	3,23%	20,90	667,92	658,84	658,84	667,92	27K	40

14/11/2024	2,38%	15,02	647,02	647,02	647,02	647,02	252K	1
04/11/2024	0,56%	3,52	632,00	632,00	632,00	632,00	10K	1
24/10/2024	-1,20%	-7,66	628,48	628,48	628,48	628,48	628	1
23/10/2024	-1,15%	-7,41	636,14	636,14	636,14	636,14	494K	1
15/10/2024	5,82%	35,40	643,55	638,01	638,01	643,55	1K	2
01/10/2024	0,91%	5,47	608,15	608,15	608,15	608,15	608	1
30/09/2024	-5,11%	-32,45	602,68	606,95	602,68	609,39	61K	101
16/09/2024	-0,40%	-2,52	635,13	639,21	635,13	639,21	2M	2
13/09/2024	0,26%	1,65	637,65	637,65	637,65	637,65	637	1
11/09/2024	3,41%	21,00	636,00	636,00	636,00	636,00	5K	2
26/08/2024	-0,57%	-3,54	615,00	617,93	615,00	617,93	7K	2
21/08/2024	0,09%	0,54	618,54	618,54	618,54	618,54	453K	1
07/08/2024	-1,71%	-10,72	618,00	620,00	618,00	620,00	12K	2
31/07/2024	6,92%	40,67	628,72	629,00	628,72	629,00	368K	2
04/07/2024	0,01%	0,04	588,05	588,05	588,05	588,05	588	1
03/07/2024	-2,71%	-16,37	588,01	588,01	588,01	588,01	302K	1
02/07/2024	9,58%	52,86	604,38	605,38	604,38	606,50	19K	5
01/07/2024	-2,00%	-11,26	551,52	551,52	551,52	551,52	551	1
11/06/2024	6,08%	32,25	562,78	562,78	562,78	562,78	5K	1
13/05/2024	3,80%	19,42	530,53	527,89	527,89	530,53	479K	2
02/05/2024	0,82%	4,17	511,11	511,11	511,11	511,11	536K	1
29/04/2024	-1,78%	-9,20	506,94	508,98	506,94	510,00	51K	100
23/04/2024	2,64%	13,28	516,14	516,14	516,14	516,14	507K	2
25/03/2024	-1,79%	-9,14	502,86	502,86	502,86	502,86	6K	1
22/03/2024	1,79%	9,00	512,00	512,00	512,00	512,00	8K	3
06/03/2024	1,54%	7,61	503,00	503,00	503,00	503,00	6K	1
22/02/2024	0,37%	1,83	495,39	494,41	494,41	495,39	15K	2
20/02/2024	3,76%	17,88	493,56	493,56	493,56	493,56	209K	1
01/02/2024	-2,68%	-13,12	475,68	475,68	475,68	475,68	475	1
24/01/2024	6,23%	28,66	488,80	490,00	488,80	490,00	332K	2
08/01/2024	-1,31%	-6,10	460,14	460,14	460,14	460,14	242K	1
03/01/2024	3,74%	16,81	466,24	466,24	466,24	466,24	33K	1
21/12/2023	-5,99%	-28,65	449,43	449,43	449,43	449,43	372K	1
08/12/2023	-1,05%	-5,06	478,08	480,48	477,12	480,48	14K	30
05/12/2023	-0,38%	-1,86	483,14	486,08	482,65	486,08	24K	50
04/12/2023	-0,82%	-4,00	485,00	485,00	485,00	485,00	332K	1
28/11/2023	-0,31%	-1,50	489,00	488,53	487,55	489,00	20K	10
27/11/2023	3,95%	18,66	490,50	490,50	490,50	490,50	315K	1
01/11/2023	-1,15%	-5,48	471,84	471,84	471,84	471,84	4K	1
30/10/2023	0,81%	3,85	477,32	477,32	477,32	477,32	352K	1
26/10/2023	0,20%	0,94	473,47	473,47	473,47	473,47	473	1
23/10/2023	-0,66%	-3,15	472,53	472,53	472,53	472,53	472	1
20/10/2023	-1,63%	-7,87	475,68	482,80	475,68	482,80	2K	3
19/10/2023	1,32%	6,29	483,55	483,55	483,55	483,55	483	1
17/10/2023	-1,75%	-8,50	477,26	480,20	476,77	482,16	611K	102
13/10/2023	0,24%	1,14	485,76	485,76	485,76	485,76	971	1
11/10/2023	-2,08%	-10,28	484,62	484,62	484,62	484,62	10K	1
05/10/2023	2,90%	13,94	494,90	493,42	491,96	514,49	791K	59
03/10/2023	0,59%	2,81	480,96	480,96	480,96	480,96	480	1
29/09/2023	-1,75%	-8,50	478,15	478,15	478,15	478,15	478	1
28/09/2023	1,59%	7,64	486,65	487,20	486,65	487,20	383K	2
15/09/2023	-1,29%	-6,28	479,01	479,01	479,01	479,01	479	1
12/09/2023	1,00%	4,80	485,29	485,29	485,29	485,29	215K	1
06/09/2023	0,42%	2,02	480,49	480,49	480,49	480,49	194K	1
05/09/2023	1,60%	7,53	478,47	478,47	478,47	478,47	217K	2
21/08/2023	0,23%	1,06	470,94	469,88	466,71	470,94	29K	61
07/08/2023	3,80%	17,18	469,88	469,88	469,88	469,88	204K	1
01/08/2023	0,90%	4,05	452,70	450,00	448,20	453,60	50K	83
31/07/2023	-0,60%	-2,69	448,65	448,65	448,65	448,65	448	1
27/07/2023	-1,19%	-5,44	451,34	451,72	451,34	451,72	688K	2
25/07/2023	2,19%	9,78	456,78	454,95	452,64	456,78	46K	101
13/07/2023	-0,97%	-4,36	447,00	447,00	447,00	447,00	10K	1
12/07/2023	0,49%	2,21	451,36	451,36	451,36	451,36	219K	1
05/07/2023	3,21%	13,99	449,15	449,15	449,15	449,15	230K	2
26/06/2023	-0,80%	-3,52	435,16	434,72	434,28	437,97	44K	99
23/06/2023	1,76%	7,60	438,68	433,84	433,84	439,56	87K	200
22/06/2023	-0,20%	-0,86	431,08	431,08	431,08	431,08	255K	1
23/05/2023	-2,32%	-10,27	431,94	431,94	431,94	431,94	254K	1
17/05/2023	-0,64%	-2,84	442,21	442,21	442,21	442,21	248K	1
10/05/2023	-0,70%	-3,15	445,05	443,70	442,35	447,30	89K	191
09/05/2023	1,35%	5,99	448,20	448,20	448,20	448,20	896	1
04/05/2023	-1,04%	-4,64	442,21	444,00	442,21	444,00	421K	2
03/05/2023	5,36%	22,75	446,85	446,85	446,85	446,85	10K	1
14/04/2023	-0,24%	-1,04	424,10	424,10	424,10	424,10	237K	1
11/04/2023	0,38%	1,59	425,14	425,14	425,14	425,14	5K	1
10/04/2023	-0,30%	-1,26	423,55	425,50	423,55	425,50	29K	2
05/04/2023	1,88%	7,82	424,81	424,82	424,81	424,82	316K	2
23/03/2023	0,00%	-0,01	416,99	416,99	416,99	416,99	410K	1
16/03/2023	-0,52%	-2,17	417,00	417,00	417,00	417,00	538K	2
02/03/2023	-1,09%	-4,61	419,17	419,17	419,17	419,17	149K	1
27/02/2023	0,60%	2,54	423,78	423,78	423,78	423,78	10K	1
23/02/2023	-0,27%	-1,16	421,24	421,24	421,24	421,24	421	1
22/02/2023	-6,14%	-27,65	422,40	422,40	422,40	422,40	16K	2
08/02/2023	1,28%	5,68	450,05	450,05	450,05	450,05	486K	1
07/02/2023	0,77%	3,40	444,37	444,37	444,37	444,37	697K	1
31/01/2023	0,22%	0,97	440,97	436,48	435,16	441,85	1M	543
30/01/2023	0,70%	3,05	440,00	440,00	440,00	440,00	440	1
27/01/2023	-0,67%	-2,93	436,95	436,95	436,95	436,95	13K	1
25/01/2023	-2,15%	-9,67	439,88	441,01	439,88	441,01	7K	4
23/01/2023	2,20%	9,66	449,55	449,55	449,55	449,55	16K	1
19/01/2023	0,25%	1,11	439,89	439,89	439,89	439,89	146K	1
16/01/2023	-0,30%	-1,32	438,78	439,50	438,23	439,83	16K	14
13/01/2023	-1,06%	-4,73	440,10	440,10	440,10	440,10	6K	1
12/01/2023	0,28%	1,22	444,83	443,00	443,00	444,83	11M	3
10/01/2023	-1,67%	-7,53	443,61	443,61	443,61	443,61	887	1
09/01/2023	2,99%	13,11	451,14	451,57	451,14	451,57	488K	2
27/12/2022	-5,14%	-23,74	438,03	438,69	438,03	438,69	31K	8
26/12/2022	9,09%	38,49	461,77	433,26	433,26	475,00	792K	162
22/12/2022	-2,34%	-10,12	423,28	424,60	423,28	424,60	3K	4
21/12/2022	1,00%	4,31	433,40	431,64	431,20	434,28	216K	59
20/12/2022	-4,13%	-18,49	429,09	429,09	429,09	429,09	439K	1
15/12/2022	-1,88%	-8,56	447,58	449,29	445,07	452,61	19K	22
12/12/2022	1,86%	8,35	456,14	456,14	456,14	456,14	17K	1
21/11/2022	5,36%	22,79	447,79	447,79	447,79	447,79	454K	1
16/11/2022	1,16%	4,89	425,00	425,00	425,00	425,00	425	1
08/11/2022	0,12%	0,50	420,11	420,11	420,11	420,11	420	1
07/11/2022	-1,96%	-8,39	419,61	419,61	419,61	419,61	2M	1
28/10/2022	3,41%	14,10	428,00	428,00	428,00	428,00	428	1
24/10/2022	2,80%	11,28	413,90	413,90	413,90	413,90	15M	1
20/10/2022	-3,37%	-14,04	402,62	408,83	402,62	408,83	15K	2
18/10/2022	-0,30%	-1,24	416,66	429,99	416,66	429,99	846	2
05/10/2022	-0,97%	-4,10	417,90	417,90	417,90	417,90	417	1
13/09/2022	-0,42%	-1,78	422,00	422,00	422,00	422,00	9K	1
29/07/2022	2,14%	8,86	423,78	428,22	423,36	429,47	106K	100
28/07/2022	0,30%	1,24	414,92	414,92	414,92	414,92	2K	1
27/07/2022	-3,60%	-15,46	413,68	412,21	412,21	413,68	56K	6
22/07/2022	6,09%	24,64	429,14	425,51	425,51	429,16	72K	79
14/07/2022	-2,68%	-11,14	404,50	398,70	398,11	405,43	68K	43
05/07/2022	9,77%	36,99	415,64	415,64	415,64	415,64	23K	2
14/06/2022	0,18%	0,68	378,65	378,65	378,65	378,65	45K	1
13/06/2022	0,47%	1,77	377,97	377,97	377,97	377,97	50K	1
10/06/2022	-0,40%	-1,50	376,20	376,20	376,20	376,20	47K	1
03/06/2022	3,64%	13,25	377,70	377,70	377,70	377,70	38K	1
23/05/2022	-4,35%	-16,58	364,45	360,75	351,01	366,67	40K	110
18/05/2022	-3,88%	-15,37	381,03	385,71	381,03	387,66	46K	106
04/05/2022	-0,60%	-2,41	396,40	396,40	396,40	396,40	396	1
02/05/2022	-	-	398,81	404,40	393,61	408,01	128K	303

Date,Open,High,Low,Close,Volume
20-Dec-24,652.60,652.60,639.60,639.60,19840
18-Dec-24,661.70,668.84,661.70,668.84,46604
12-Dec-24,650.87,650.87,650.87,650.87,272714
05-Dec-24,681.35,685.17,679.65,682.81,515782
29-Nov-24,709.80,709.80,694.30,700.47,20979
26-Nov-24,677.96,677.96,677.96,677.96,338980
25-Nov-24,658.84,667.92,658.84,667.92,26597
14-Nov-24,647.02,647.02,647.02,647.02,252337
04-Nov-24,632.00,632.00,632.00,632.00,10112
24-Oct-24,628.48,628.48,628.48,628.48,628
23-Oct-24,636.14,636.14,636.14,636.14,494280
15-Oct-24,638.01,643.55,638.01,643.55,1281
01-Oct-24,608.15,608.15,608.15,608.15,608
30-Sep-24,606.95,609.39,602.68,602.68,61118
16-Sep-24,639.21,639.21,635.13,635.13,1534478
13-Sep-24,637.65,637.65,637.65,637.65,637
11-Sep-24,636.00,636.00,636.00,636.00,5088
26-Aug-24,617.93,617.93,615.00,615.00,6767
21-Aug-24,618.54,618.54,618.54,618.54,453389
07-Aug-24,620.00,620.00,618.00,618.00,12380
31-Jul-24,629.00,629.00,628.72,628.72,368430
04-Jul-24,588.05,588.05,588.05,588.05,588
03-Jul-24,588.01,588.01,588.01,588.01,302237
02-Jul-24,605.38,606.50,604.38,604.38,19371
01-Jul-24,551.52,551.52,551.52,551.52,551
11-Jun-24,562.78,562.78,562.78,562.78,4502
13-May-24,527.89,530.53,527.89,530.53,479350
02-May-24,511.11,511.11,511.11,511.11,536154
29-Apr-24,508.98,510.00,506.94,506.94,50843
23-Apr-24,516.14,516.14,516.14,516.14,506849
25-Mar-24,502.86,502.86,502.86,502.86,6034
22-Mar-24,512.00,512.00,512.00,512.00,8192
06-Mar-24,503.00,503.00,503.00,503.00,6036
22-Feb-24,494.41,495.39,494.41,495.39,14860
20-Feb-24,493.56,493.56,493.56,493.56,209269
01-Feb-24,475.68,475.68,475.68,475.68,475
24-Jan-24,490.00,490.00,488.80,488.80,331896
08-Jan-24,460.14,460.14,460.14,460.14,241573
03-Jan-24,466.24,466.24,466.24,466.24,32636
21-Dec-23,449.43,449.43,449.43,449.43,372128
08-Dec-23,480.48,480.48,477.12,478.08,14356
05-Dec-23,486.08,486.08,482.65,483.14,24192
04-Dec-23,485.00,485.00,485.00,485.00,332225
28-Nov-23,488.53,489.00,487.55,489.00,19553
27-Nov-23,490.50,490.50,490.50,490.50,314901
01-Nov-23,471.84,471.84,471.84,471.84,3774
30-Oct-23,477.32,477.32,477.32,477.32,351784
26-Oct-23,473.47,473.47,473.47,473.47,473
23-Oct-23,472.53,472.53,472.53,472.53,472
20-Oct-23,482.80,482.80,475.68,475.68,2385
19-Oct-23,483.55,483.55,483.55,483.55,483
17-Oct-23,480.20,482.16,476.77,477.26,610836
13-Oct-23,485.76,485.76,485.76,485.76,971
11-Oct-23,484.62,484.62,484.62,484.62,10177
05-Oct-23,493.42,514.49,491.96,494.90,791005
03-Oct-23,480.96,480.96,480.96,480.96,480
29-Sep-23,478.15,478.15,478.15,478.15,478
28-Sep-23,487.20,487.20,486.65,486.65,382994
15-Sep-23,479.01,479.01,479.01,479.01,479
12-Sep-23,485.29,485.29,485.29,485.29,214983
06-Sep-23,480.49,480.49,480.49,480.49,193637
05-Sep-23,478.47,478.47,478.47,478.47,217225
21-Aug-23,469.88,470.94,466.71,470.94,28618
07-Aug-23,469.88,469.88,469.88,469.88,204397
01-Aug-23,450.00,453.60,448.20,452.70,49604
31-Jul-23,448.65,448.65,448.65,448.65,448
27-Jul-23,451.72,451.72,451.34,451.34,687842
25-Jul-23,454.95,456.78,452.64,456.78,45944
13-Jul-23,447.00,447.00,447.00,447.00,9834
12-Jul-23,451.36,451.36,451.36,451.36,218909
05-Jul-23,449.15,449.15,449.15,449.15,229964
26-Jun-23,434.72,437.97,434.28,435.16,43606
23-Jun-23,433.84,439.56,433.84,438.68,87443
22-Jun-23,431.08,431.08,431.08,431.08,254768
23-May-23,431.94,431.94,431.94,431.94,254412
17-May-23,442.21,442.21,442.21,442.21,248079
10-May-23,443.70,447.30,442.35,445.05,88972
09-May-23,448.20,448.20,448.20,448.20,896
04-May-23,444.00,444.00,442.21,442.21,421064
03-May-23,446.85,446.85,446.85,446.85,9830
14-Apr-23,424.10,424.10,424.10,424.10,237071
11-Apr-23,425.14,425.14,425.14,425.14,4676
10-Apr-23,425.50,425.50,423.55,423.55,28883
05-Apr-23,424.82,424.82,424.81,424.81,316058
23-Mar-23,416.99,416.99,416.99,416.99,409901
16-Mar-23,417.00,417.00,417.00,417.00,537513
02-Mar-23,419.17,419.17,419.17,419.17,148805
27-Feb-23,423.78,423.78,423.78,423.78,9746
23-Feb-23,421.24,421.24,421.24,421.24,421
22-Feb-23,422.40,422.40,422.40,422.40,16051
08-Feb-23,450.05,450.05,450.05,450.05,485603
07-Feb-23,444.37,444.37,444.37,444.37,697216
31-Jan-23,436.48,441.85,435.16,440.97,1175814
30-Jan-23,440.00,440.00,440.00,440.00,440
27-Jan-23,436.95,436.95,436.95,436.95,13108
25-Jan-23,441.01,441.01,439.88,439.88,7488
23-Jan-23,449.55,449.55,449.55,449.55,16183
19-Jan-23,439.89,439.89,439.89,439.89,146483
16-Jan-23,439.50,439.83,438.23,438.78,15799
13-Jan-23,440.10,440.10,440.10,440.10,6161
12-Jan-23,443.00,444.83,443.00,444.83,10559866
10-Jan-23,443.61,443.61,443.61,443.61,887
09-Jan-23,451.57,451.57,451.14,451.14,488133
27-Dec-22,438.69,438.69,438.03,438.03,30681
26-Dec-22,433.26,475.00,433.26,461.77,792491
22-Dec-22,424.60,424.60,423.28,423.28,2544
21-Dec-22,431.64,434.28,431.20,433.40,216400
20-Dec-22,429.09,429.09,429.09,429.09,438959
15-Dec-22,449.29,452.61,445.07,447.58,18838
12-Dec-22,456.14,456.14,456.14,456.14,17333
21-Nov-22,447.79,447.79,447.79,447.79,454059
16-Nov-22,425.00,425.00,425.00,425.00,425
08-Nov-22,420.11,420.11,420.11,420.11,420
07-Nov-22,419.61,419.61,419.61,419.61,2451781
28-Oct-22,428.00,428.00,428.00,428.00,428
24-Oct-22,413.90,413.90,413.90,413.90,15126389
20-Oct-22,408.83,408.83,402.62,402.62,14909
18-Oct-22,429.99,429.99,416.66,416.66,846
05-Oct-22,417.90,417.90,417.90,417.90,417
13-Sep-22,422.00,422.00,422.00,422.00,8862
29-Jul-22,428.22,429.47,423.36,423.78,106137
28-Jul-22,414.92,414.92,414.92,414.92,2074
27-Jul-22,412.21,413.68,412.21,413.68,55699
22-Jul-22,425.51,429.16,425.51,429.14,71760
14-Jul-22,398.70,405.43,398.11,404.50,68070
05-Jul-22,415.64,415.64,415.64,415.64,22870
14-Jun-22,378.65,378.65,378.65,378.65,45059
13-Jun-22,377.97,377.97,377.97,377.97,49892
10-Jun-22,376.20,376.20,376.20,376.20,47025
03-Jun-22,377.70,377.70,377.70,377.70,37770
23-May-22,360.75,366.67,351.01,364.45,39926
18-May-22,385.71,387.66,381.03,381.03,46126
04-May-22,396.40,396.40,396.40,396.40,396
02-May-22,404.40,408.01,393.61,398.81,128249

*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: M1MC34