Cotação atual, histórico e gráfico do papel: M1NS34

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 M1NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	0,21%	0,10	47,00	47,00	46,95	47,00	422	9
23/10/2025	-1,26%	-0,60	46,90	46,70	46,70	46,90	2K	3
22/10/2025	1,65%	0,77	47,50	46,70	46,70	47,50	2K	4
20/10/2025	-1,93%	-0,92	46,73	47,30	46,73	47,38	2K	6
17/10/2025	-0,21%	-0,10	47,65	47,65	47,65	47,65	47	1
16/10/2025	1,81%	0,85	47,75	45,81	45,81	47,85	4K	8
15/10/2025	-0,42%	-0,20	46,90	46,90	46,60	46,92	6K	7

14/10/2025	3,18%	1,45	47,10	47,00	47,00	47,10	470	10
13/10/2025	-4,02%	-1,91	45,65	47,56	45,65	47,80	48K	16
10/10/2025	3,17%	1,46	47,56	46,45	46,45	47,61	31K	10
09/10/2025	0,33%	0,15	46,10	46,41	46,10	46,41	4K	2
08/10/2025	1,66%	0,75	45,95	45,72	45,45	45,95	33K	6
07/10/2025	1,28%	0,57	45,20	45,03	44,64	45,59	239K	9
06/10/2025	-0,38%	-0,17	44,63	43,80	43,80	44,70	20K	12
03/10/2025	-0,84%	-0,38	44,80	45,24	44,80	45,30	13K	30
02/10/2025	0,67%	0,30	45,18	45,15	45,15	45,60	3K	6
01/10/2025	0,83%	0,37	44,88	44,76	44,76	45,00	449	3
30/09/2025	0,25%	0,11	44,51	44,55	44,35	44,68	2K	11
29/09/2025	2,12%	0,92	44,40	43,89	43,45	44,60	2K	6
26/09/2025	-0,05%	-0,02	43,48	43,60	43,30	43,60	18K	3
25/09/2025	0,93%	0,40	43,50	43,50	43,50	43,50	5K	1
24/09/2025	1,63%	0,69	43,10	43,17	43,10	43,17	603	2
23/09/2025	-0,86%	-0,37	42,41	42,32	42,00	42,41	3M	9
22/09/2025	0,33%	0,14	42,78	42,78	42,78	42,78	42	1
19/09/2025	-0,95%	-0,41	42,64	42,40	42,40	42,68	935	9
18/09/2025	-2,05%	-0,90	43,05	43,70	43,05	43,70	519	4
17/09/2025	0,16%	0,07	43,95	43,89	43,85	44,44	8K	14
16/09/2025	2,52%	1,08	43,88	43,10	43,10	43,88	387K	8
15/09/2025	-0,88%	-0,38	42,80	42,00	42,00	43,24	109K	11
12/09/2025	0,14%	0,06	43,18	43,56	43,14	43,56	20K	3
11/09/2025	1,08%	0,46	43,12	41,62	41,62	43,16	2K	8
10/09/2025	-0,23%	-0,10	42,66	42,56	42,56	42,70	1K	27
09/09/2025	0,05%	0,02	42,76	43,06	42,76	43,06	2K	4
08/09/2025	1,33%	0,56	42,74	42,18	42,18	42,74	254	4
05/09/2025	-2,86%	-1,24	42,18	43,05	42,00	43,05	347K	10
04/09/2025	1,26%	0,54	43,42	43,48	43,42	43,48	5K	2
03/09/2025	0,56%	0,24	42,88	42,88	42,88	42,88	85	1
02/09/2025	-0,37%	-0,16	42,64	42,88	42,40	42,92	60K	25
01/09/2025	2,37%	0,99	42,80	42,46	42,46	42,80	342	2
29/08/2025	-0,52%	-0,22	41,81	41,79	41,79	42,30	4M	8
28/08/2025	0,48%	0,20	42,03	42,21	41,95	42,21	4K	5
27/08/2025	-1,13%	-0,48	41,83	42,08	41,66	42,23	923	10
26/08/2025	0,38%	0,16	42,31	41,82	41,82	42,31	676	3
25/08/2025	-1,08%	-0,46	42,15	42,61	42,15	42,61	2K	7
22/08/2025	-2,81%	-1,23	42,61	43,78	42,48	43,78	4K	23
21/08/2025	-0,54%	-0,24	43,84	43,93	43,84	43,93	2K	2
20/08/2025	0,92%	0,40	44,08	44,41	44,08	44,41	573	5
19/08/2025	0,28%	0,12	43,68	44,40	43,58	44,40	658	6
18/08/2025	0,72%	0,31	43,56	43,73	43,45	43,73	783	13
15/08/2025	0,12%	0,05	43,25	43,62	43,25	43,62	81K	3
14/08/2025	0,56%	0,24	43,20	43,56	43,20	43,56	389	3
13/08/2025	0,00%	0,00	42,96	43,48	42,64	43,48	644	6
12/08/2025	-0,56%	-0,24	42,96	43,20	42,96	43,32	29K	33
11/08/2025	-1,64%	-0,72	43,20	43,96	42,80	43,96	517	6
08/08/2025	6,71%	2,76	43,92	42,15	42,15	44,81	7K	14
07/08/2025	1,38%	0,56	41,16	40,84	40,84	41,36	2K	27
06/08/2025	0,50%	0,20	40,60	40,64	40,59	40,70	4K	4
05/08/2025	-2,60%	-1,08	40,40	41,33	40,40	41,33	4K	6
04/08/2025	1,37%	0,56	41,48	41,33	41,04	41,52	9K	22
01/08/2025	-0,32%	-0,13	40,92	40,70	40,43	40,97	6K	8
31/07/2025	-3,64%	-1,55	41,05	42,21	41,05	42,21	2K	4
30/07/2025	0,19%	0,08	42,60	43,25	42,60	43,25	2K	6
29/07/2025	1,05%	0,44	42,52	42,58	42,19	42,75	3K	14
28/07/2025	-0,28%	-0,12	42,08	42,45	42,08	42,45	45K	8
25/07/2025	2,18%	0,90	42,20	41,80	41,80	42,20	13K	7
24/07/2025	0,93%	0,38	41,30	41,00	41,00	41,30	398K	7
23/07/2025	-1,25%	-0,52	40,92	41,44	40,60	41,44	18K	23
22/07/2025	0,68%	0,28	41,44	41,34	41,28	41,45	10K	23
21/07/2025	-0,58%	-0,24	41,16	41,82	41,16	41,82	290	4
18/07/2025	1,40%	0,57	41,40	40,44	40,44	41,40	2K	5
17/07/2025	-1,09%	-0,45	40,83	41,08	40,83	41,08	55K	4
16/07/2025	0,81%	0,33	41,28	41,28	41,28	41,28	41	1
15/07/2025	-1,33%	-0,55	40,95	40,96	40,90	40,96	2K	25
14/07/2025	1,52%	0,62	41,50	40,43	40,43	41,84	151K	13
11/07/2025	-0,02%	-0,01	40,88	40,82	40,80	40,88	408	4
10/07/2025	-0,56%	-0,23	40,89	41,27	40,82	41,27	141K	10
09/07/2025	-2,37%	-1,00	41,12	41,88	40,64	41,88	51K	13
08/07/2025	-2,32%	-1,00	42,12	42,33	42,12	42,41	311K	71
07/07/2025	-1,24%	-0,54	43,12	43,38	42,87	43,38	3K	13
04/07/2025	1,84%	0,79	43,66	43,89	42,87	43,89	29K	7
03/07/2025	-0,21%	-0,09	42,87	42,87	42,87	42,87	1K	1
02/07/2025	-0,56%	-0,24	42,96	42,88	42,88	42,96	85	2
01/07/2025	2,37%	1,00	43,20	41,55	41,55	43,56	2K	16
27/06/2025	-0,94%	-0,40	42,20	42,71	42,12	42,71	22K	6
26/06/2025	-1,71%	-0,74	42,60	43,02	42,47	43,33	7K	24
25/06/2025	-1,43%	-0,63	43,34	43,75	43,23	43,82	6K	10
24/06/2025	0,76%	0,33	43,97	43,24	43,24	43,98	9K	6
23/06/2025	0,37%	0,16	43,64	43,46	43,35	43,64	479	6
20/06/2025	-0,37%	-0,16	43,48	43,41	43,41	43,74	1K	5
18/06/2025	0,60%	0,26	43,64	45,72	43,24	45,72	3K	6
17/06/2025	-1,36%	-0,60	43,38	44,42	43,15	44,42	9K	19
16/06/2025	0,50%	0,22	43,98	44,32	43,72	44,32	3K	5
13/06/2025	-0,64%	-0,28	43,76	44,27	43,76	44,27	5K	4
12/06/2025	1,47%	0,64	44,04	44,27	43,68	44,27	2K	16
11/06/2025	-1,18%	-0,52	43,40	44,26	43,29	44,26	7K	7
10/06/2025	-0,79%	-0,35	43,92	43,56	43,56	43,97	482	5
09/06/2025	0,00%	0,00	44,27	43,88	43,76	44,27	10K	7
06/06/2025	0,61%	0,27	44,27	44,00	44,00	44,36	176	3
05/06/2025	-1,57%	-0,70	44,00	44,50	43,88	44,50	528	3
04/06/2025	-0,20%	-0,09	44,70	43,89	43,89	45,12	1K	5
03/06/2025	-0,89%	-0,40	44,79	44,28	44,28	45,22	792K	20
02/06/2025	-1,33%	-0,61	45,19	44,99	44,99	45,19	1K	2
30/05/2025	1,33%	0,60	45,80	45,55	45,42	45,80	547	5
29/05/2025	-0,88%	-0,40	45,20	45,10	44,80	45,20	360	4
28/05/2025	1,18%	0,53	45,60	45,72	45,45	45,72	10K	7
27/05/2025	-0,49%	-0,22	45,07	45,07	45,07	45,07	119K	1
26/05/2025	2,40%	1,06	45,29	45,72	45,29	45,72	136	2
23/05/2025	-0,61%	-0,27	44,23	45,70	44,23	45,70	29K	5
22/05/2025	0,09%	0,04	44,50	44,50	44,50	44,50	44	1
21/05/2025	-0,49%	-0,22	44,46	44,54	44,30	44,58	4K	30
20/05/2025	0,45%	0,20	44,68	44,55	44,28	44,69	3K	37
19/05/2025	-0,27%	-0,12	44,48	44,61	44,30	44,61	222	3
16/05/2025	1,62%	0,71	44,60	43,02	43,02	44,60	1K	12
15/05/2025	1,79%	0,77	43,89	43,16	42,99	43,89	807K	6
14/05/2025	1,89%	0,80	43,12	42,13	42,13	43,12	4K	13
13/05/2025	-2,26%	-0,98	42,32	43,32	42,32	43,32	512	5
12/05/2025	-0,32%	-0,14	43,30	43,59	43,30	43,89	1M	6
09/05/2025	1,66%	0,71	43,44	43,89	43,18	43,89	1K	4
08/05/2025	-2,26%	-0,99	42,73	43,20	42,73	43,20	1K	4
07/05/2025	1,58%	0,68	43,72	43,38	43,38	43,72	261	2
06/05/2025	-0,90%	-0,39	43,04	43,60	42,83	43,60	7K	5
05/05/2025	2,94%	1,24	43,43	42,19	42,19	43,52	30K	9
02/05/2025	0,21%	0,09	42,19	42,40	42,15	42,68	26K	17
30/04/2025	0,81%	0,34	42,10	41,76	41,76	42,19	5K	9
29/04/2025	1,43%	0,59	41,76	41,66	41,66	41,76	166	3
28/04/2025	-1,13%	-0,47	41,17	41,70	41,17	41,70	33K	5
25/04/2025	-0,55%	-0,23	41,64	41,62	41,25	41,64	2M	9
24/04/2025	-0,17%	-0,07	41,87	41,77	41,77	41,87	43K	4
23/04/2025	-0,50%	-0,21	41,94	41,99	41,94	42,30	696K	15
22/04/2025	-1,15%	-0,49	42,15	42,28	42,13	42,28	43K	3
17/04/2025	-0,05%	-0,02	42,64	42,70	42,40	42,70	5K	12
16/04/2025	-1,00%	-0,43	42,66	43,36	42,66	43,36	17K	9
15/04/2025	0,12%	0,05	43,09	43,09	43,09	43,09	2K	1
14/04/2025	-	-	43,04	42,70	42,70	43,04	600	2

Date,Open,High,Low,Close,Volume
24-Oct-25,47.00,47.00,46.95,47.00,422
23-Oct-25,46.70,46.90,46.70,46.90,2008
22-Oct-25,46.70,47.50,46.70,47.50,1882
20-Oct-25,47.30,47.38,46.73,46.73,1695
17-Oct-25,47.65,47.65,47.65,47.65,47
16-Oct-25,45.81,47.85,45.81,47.75,3508
15-Oct-25,46.90,46.92,46.60,46.90,5857
14-Oct-25,47.00,47.10,47.00,47.10,470
13-Oct-25,47.56,47.80,45.65,45.65,48499
10-Oct-25,46.45,47.61,46.45,47.56,30731
09-Oct-25,46.41,46.41,46.10,46.10,4241
08-Oct-25,45.72,45.95,45.45,45.95,33232
07-Oct-25,45.03,45.59,44.64,45.20,238536
06-Oct-25,43.80,44.70,43.80,44.63,20211
03-Oct-25,45.24,45.30,44.80,44.80,12603
02-Oct-25,45.15,45.60,45.15,45.18,2550
01-Oct-25,44.76,45.00,44.76,44.88,449
30-Sep-25,44.55,44.68,44.35,44.51,1866
29-Sep-25,43.89,44.60,43.45,44.40,1625
26-Sep-25,43.60,43.60,43.30,43.48,17653
25-Sep-25,43.50,43.50,43.50,43.50,5002
24-Sep-25,43.17,43.17,43.10,43.10,603
23-Sep-25,42.32,42.41,42.00,42.41,2946594
22-Sep-25,42.78,42.78,42.78,42.78,42
19-Sep-25,42.40,42.68,42.40,42.64,935
18-Sep-25,43.70,43.70,43.05,43.05,519
17-Sep-25,43.89,44.44,43.85,43.95,8051
16-Sep-25,43.10,43.88,43.10,43.88,386728
15-Sep-25,42.00,43.24,42.00,42.80,108813
12-Sep-25,43.56,43.56,43.14,43.18,19517
11-Sep-25,41.62,43.16,41.62,43.12,2381
10-Sep-25,42.56,42.70,42.56,42.66,1363
09-Sep-25,43.06,43.06,42.76,42.76,2312
08-Sep-25,42.18,42.74,42.18,42.74,254
05-Sep-25,43.05,43.05,42.00,42.18,347218
04-Sep-25,43.48,43.48,43.42,43.42,4993
03-Sep-25,42.88,42.88,42.88,42.88,85
02-Sep-25,42.88,42.92,42.40,42.64,60116
01-Sep-25,42.46,42.80,42.46,42.80,342
29-Aug-25,41.79,42.30,41.79,41.81,3514842
28-Aug-25,42.21,42.21,41.95,42.03,4389
27-Aug-25,42.08,42.23,41.66,41.83,923
26-Aug-25,41.82,42.31,41.82,42.31,676
25-Aug-25,42.61,42.61,42.15,42.15,1816
22-Aug-25,43.78,43.78,42.48,42.61,4349
21-Aug-25,43.93,43.93,43.84,43.84,1756
20-Aug-25,44.41,44.41,44.08,44.08,573
19-Aug-25,44.40,44.40,43.58,43.68,658
18-Aug-25,43.73,43.73,43.45,43.56,783
15-Aug-25,43.62,43.62,43.25,43.25,80589
14-Aug-25,43.56,43.56,43.20,43.20,389
13-Aug-25,43.48,43.48,42.64,42.96,644
12-Aug-25,43.20,43.32,42.96,42.96,28672
11-Aug-25,43.96,43.96,42.80,43.20,517
08-Aug-25,42.15,44.81,42.15,43.92,6560
07-Aug-25,40.84,41.36,40.84,41.16,1893
06-Aug-25,40.64,40.70,40.59,40.60,4354
05-Aug-25,41.33,41.33,40.40,40.40,4080
04-Aug-25,41.33,41.52,41.04,41.48,9192
01-Aug-25,40.70,40.97,40.43,40.92,5508
31-Jul-25,42.21,42.21,41.05,41.05,2022
30-Jul-25,43.25,43.25,42.60,42.60,1632
29-Jul-25,42.58,42.75,42.19,42.52,3045
28-Jul-25,42.45,42.45,42.08,42.08,44963
25-Jul-25,41.80,42.20,41.80,42.20,13094
24-Jul-25,41.00,41.30,41.00,41.30,397706
23-Jul-25,41.44,41.44,40.60,40.92,17896
22-Jul-25,41.34,41.45,41.28,41.44,9963
21-Jul-25,41.82,41.82,41.16,41.16,290
18-Jul-25,40.44,41.40,40.44,41.40,2218
17-Jul-25,41.08,41.08,40.83,40.83,55447
16-Jul-25,41.28,41.28,41.28,41.28,41
15-Jul-25,40.96,40.96,40.90,40.95,2292
14-Jul-25,40.43,41.84,40.43,41.50,150720
11-Jul-25,40.82,40.88,40.80,40.88,408
10-Jul-25,41.27,41.27,40.82,40.89,141160
09-Jul-25,41.88,41.88,40.64,41.12,50528
08-Jul-25,42.33,42.41,42.12,42.12,310601
07-Jul-25,43.38,43.38,42.87,43.12,3305
04-Jul-25,43.89,43.89,42.87,43.66,28681
03-Jul-25,42.87,42.87,42.87,42.87,1286
02-Jul-25,42.88,42.96,42.88,42.96,85
01-Jul-25,41.55,43.56,41.55,43.20,2468
27-Jun-25,42.71,42.71,42.12,42.20,21587
26-Jun-25,43.02,43.33,42.47,42.60,7178
25-Jun-25,43.75,43.82,43.23,43.34,6425
24-Jun-25,43.24,43.98,43.24,43.97,9446
23-Jun-25,43.46,43.64,43.35,43.64,479
20-Jun-25,43.41,43.74,43.41,43.48,1129
18-Jun-25,45.72,45.72,43.24,43.64,2774
17-Jun-25,44.42,44.42,43.15,43.38,8925
16-Jun-25,44.32,44.32,43.72,43.98,2638
13-Jun-25,44.27,44.27,43.76,43.76,4774
12-Jun-25,44.27,44.27,43.68,44.04,1837
11-Jun-25,44.26,44.26,43.29,43.40,6772
10-Jun-25,43.56,43.97,43.56,43.92,482
09-Jun-25,43.88,44.27,43.76,44.27,9534
06-Jun-25,44.00,44.36,44.00,44.27,176
05-Jun-25,44.50,44.50,43.88,44.00,528
04-Jun-25,43.89,45.12,43.89,44.70,1108
03-Jun-25,44.28,45.22,44.28,44.79,792479
02-Jun-25,44.99,45.19,44.99,45.19,1440
30-May-25,45.55,45.80,45.42,45.80,547
29-May-25,45.10,45.20,44.80,45.20,360
28-May-25,45.72,45.72,45.45,45.60,9881
27-May-25,45.07,45.07,45.07,45.07,118534
26-May-25,45.72,45.72,45.29,45.29,136
23-May-25,45.70,45.70,44.23,44.23,28893
22-May-25,44.50,44.50,44.50,44.50,44
21-May-25,44.54,44.58,44.30,44.46,3916
20-May-25,44.55,44.69,44.28,44.68,2844
19-May-25,44.61,44.61,44.30,44.48,222
16-May-25,43.02,44.60,43.02,44.60,1057
15-May-25,43.16,43.89,42.99,43.89,806690
14-May-25,42.13,43.12,42.13,43.12,3922
13-May-25,43.32,43.32,42.32,42.32,512
12-May-25,43.59,43.89,43.30,43.30,1084080
09-May-25,43.89,43.89,43.18,43.44,1431
08-May-25,43.20,43.20,42.73,42.73,1414
07-May-25,43.38,43.72,43.38,43.72,261
06-May-25,43.60,43.60,42.83,43.04,7235
05-May-25,42.19,43.52,42.19,43.43,29535
02-May-25,42.40,42.68,42.15,42.19,25552
30-Apr-25,41.76,42.19,41.76,42.10,5230
29-Apr-25,41.66,41.76,41.66,41.76,166
28-Apr-25,41.70,41.70,41.17,41.17,32677
25-Apr-25,41.62,41.64,41.25,41.64,1707572
24-Apr-25,41.77,41.87,41.77,41.87,43456
23-Apr-25,41.99,42.30,41.94,41.94,696186
22-Apr-25,42.28,42.28,42.13,42.15,43204
17-Apr-25,42.70,42.70,42.40,42.64,5236
16-Apr-25,43.36,43.36,42.66,42.66,17360
15-Apr-25,43.09,43.09,43.09,43.09,1551
14-Apr-25,42.70,43.04,42.70,43.04,600

*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: M1NS34