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
03/04/2025	-0,05%	-0,33	692,76	692,76	692,76	692,76	5K	1
02/04/2025	-1,14%	-7,97	693,09	693,98	693,09	693,98	1K	2
31/03/2025	0,45%	3,16	701,06	701,06	701,06	701,06	52K	1
28/03/2025	0,41%	2,87	697,90	697,90	697,90	697,90	30K	1
27/03/2025	1,50%	10,29	695,03	695,03	695,03	695,03	3K	1
26/03/2025	1,62%	10,89	684,74	684,74	684,74	684,74	684	1
25/03/2025	0,17%	1,17	673,85	673,85	673,85	673,85	67K	1

24/03/2025	1,72%	11,35	672,68	672,68	672,68	672,68	1K	1
21/03/2025	0,23%	1,54	661,33	661,32	661,32	661,33	206K	2
20/03/2025	1,39%	9,03	659,79	659,79	659,79	659,79	2K	1
19/03/2025	-1,60%	-10,56	650,76	650,76	650,76	650,76	650	1
17/03/2025	-0,04%	-0,26	661,32	658,02	656,04	663,79	135K	112
14/03/2025	-0,76%	-5,07	661,58	660,62	657,94	662,73	428K	22
13/03/2025	0,08%	0,56	666,65	653,25	653,25	672,26	201K	31
12/03/2025	-2,29%	-15,63	666,09	667,09	666,09	667,09	508K	2
11/03/2025	-1,13%	-7,82	681,72	681,72	681,72	681,72	1K	1
10/03/2025	1,10%	7,50	689,54	689,54	689,54	689,54	2K	1
07/03/2025	0,50%	3,39	682,04	682,04	682,04	682,04	682	1
06/03/2025	-1,57%	-10,83	678,65	678,65	678,65	678,65	269K	1
05/03/2025	-0,27%	-1,90	689,48	689,48	689,48	689,48	46K	1
28/02/2025	0,97%	6,64	691,38	691,38	691,38	691,38	691	1
27/02/2025	2,37%	15,88	684,74	684,74	684,74	684,74	1K	1
26/02/2025	-0,22%	-1,48	668,86	668,86	668,86	668,86	668	1
25/02/2025	0,26%	1,76	670,34	670,00	670,00	675,68	28K	41
24/02/2025	1,91%	12,54	668,58	668,58	668,58	668,58	214K	1
21/02/2025	-0,69%	-4,54	656,04	656,04	656,04	656,04	656	1
20/02/2025	1,13%	7,37	660,58	658,63	658,63	660,58	10K	4
14/02/2025	-2,38%	-15,95	653,21	663,15	653,21	663,15	620K	2
13/02/2025	3,24%	20,99	669,16	669,16	669,16	669,16	124K	1
28/01/2025	-0,82%	-5,36	648,17	648,17	648,17	648,17	280K	1
21/01/2025	-0,86%	-5,67	653,53	653,53	653,53	653,53	408K	1
14/01/2025	3,56%	22,69	659,20	659,20	659,20	659,20	66K	1
07/01/2025	-0,48%	-3,09	636,51	641,92	635,85	643,84	154K	221
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	-	-	444,83	443,00	443,00	444,83	11M	3

Date,Open,High,Low,Close,Volume
03-Apr-25,692.76,692.76,692.76,692.76,4849
02-Apr-25,693.98,693.98,693.09,693.09,1387
31-Mar-25,701.06,701.06,701.06,701.06,51878
28-Mar-25,697.90,697.90,697.90,697.90,30009
27-Mar-25,695.03,695.03,695.03,695.03,3475
26-Mar-25,684.74,684.74,684.74,684.74,684
25-Mar-25,673.85,673.85,673.85,673.85,67385
24-Mar-25,672.68,672.68,672.68,672.68,1345
21-Mar-25,661.32,661.33,661.32,661.33,206334
20-Mar-25,659.79,659.79,659.79,659.79,1979
19-Mar-25,650.76,650.76,650.76,650.76,650
17-Mar-25,658.02,663.79,656.04,661.32,135141
14-Mar-25,660.62,662.73,657.94,661.58,428267
13-Mar-25,653.25,672.26,653.25,666.65,201338
12-Mar-25,667.09,667.09,666.09,666.09,507653
11-Mar-25,681.72,681.72,681.72,681.72,1363
10-Mar-25,689.54,689.54,689.54,689.54,2068
07-Mar-25,682.04,682.04,682.04,682.04,682
06-Mar-25,678.65,678.65,678.65,678.65,269424
05-Mar-25,689.48,689.48,689.48,689.48,46195
28-Feb-25,691.38,691.38,691.38,691.38,691
27-Feb-25,684.74,684.74,684.74,684.74,1369
26-Feb-25,668.86,668.86,668.86,668.86,668
25-Feb-25,670.00,675.68,670.00,670.34,27558
24-Feb-25,668.58,668.58,668.58,668.58,213945
21-Feb-25,656.04,656.04,656.04,656.04,656
20-Feb-25,658.63,660.58,658.63,660.58,9881
14-Feb-25,663.15,663.15,653.21,653.21,619916
13-Feb-25,669.16,669.16,669.16,669.16,124463
28-Jan-25,648.17,648.17,648.17,648.17,280009
21-Jan-25,653.53,653.53,653.53,653.53,408456
14-Jan-25,659.20,659.20,659.20,659.20,65920
07-Jan-25,641.92,643.84,635.85,636.51,153844
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

*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