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
04/10/2024	0,00%	0,00	34,53	34,55	34,53	34,55	6K	2
03/10/2024	-0,06%	-0,02	34,53	34,50	34,36	34,53	669K	9
02/10/2024	-1,96%	-0,69	34,55	34,62	34,55	34,62	10K	3
01/10/2024	-1,40%	-0,50	35,24	35,00	35,00	35,72	11K	6
30/09/2024	0,14%	0,05	35,74	34,97	34,97	35,96	712	5
27/09/2024	1,36%	0,48	35,69	35,76	35,69	35,80	822	3
26/09/2024	-1,01%	-0,36	35,21	35,12	35,12	35,21	19K	2

25/09/2024	-0,81%	-0,29	35,57	35,86	35,57	35,86	854	2
24/09/2024	-1,05%	-0,38	35,86	35,85	35,85	35,86	1K	4
23/09/2024	2,55%	0,90	36,24	35,92	35,89	36,25	127K	8
20/09/2024	0,40%	0,14	35,34	35,18	35,09	35,34	3K	9
19/09/2024	-1,57%	-0,56	35,20	35,25	35,20	35,25	4K	7
18/09/2024	2,29%	0,80	35,76	34,80	34,80	35,76	5K	7
17/09/2024	0,29%	0,10	34,96	34,86	34,86	35,04	25K	5
16/09/2024	-3,17%	-1,14	34,86	35,94	34,86	35,94	3K	4
13/09/2024	2,51%	0,88	36,00	35,12	34,90	36,00	2K	6
12/09/2024	0,83%	0,29	35,12	34,70	34,70	35,12	418	2
11/09/2024	-2,38%	-0,85	34,83	35,52	34,83	35,52	631	4
10/09/2024	0,62%	0,22	35,68	35,64	35,38	38,00	28K	14
09/09/2024	4,32%	1,47	35,46	34,34	34,34	35,53	887K	15
06/09/2024	1,07%	0,36	33,99	33,99	33,99	33,99	3K	1
05/09/2024	-1,41%	-0,48	33,63	34,23	33,59	34,23	1K	5
04/09/2024	0,26%	0,09	34,11	34,06	33,91	34,11	2K	28
03/09/2024	1,40%	0,47	34,02	33,12	33,12	34,02	21K	37
02/09/2024	2,35%	0,77	33,55	33,56	32,68	33,56	14K	5
30/08/2024	-1,56%	-0,52	32,78	33,21	32,78	33,21	284K	4
29/08/2024	2,12%	0,69	33,30	31,95	31,95	33,30	964	3
28/08/2024	-1,06%	-0,35	32,61	32,96	32,58	32,96	709K	3
27/08/2024	1,76%	0,57	32,96	32,96	32,96	32,96	197	1
26/08/2024	1,19%	0,38	32,39	32,37	32,34	32,73	38K	6
23/08/2024	-1,90%	-0,62	32,01	32,40	32,01	32,40	4K	5
22/08/2024	1,75%	0,56	32,63	32,43	32,43	32,73	34K	12
21/08/2024	0,19%	0,06	32,07	32,01	32,01	32,07	384	3
20/08/2024	1,72%	0,54	32,01	31,11	31,11	32,28	11K	25
19/08/2024	-1,87%	-0,60	31,47	32,40	31,29	32,40	3K	15
16/08/2024	-0,93%	-0,30	32,07	31,92	31,92	32,11	2K	5
15/08/2024	2,37%	0,75	32,37	32,01	31,97	32,51	12K	12
14/08/2024	-0,57%	-0,18	31,62	31,97	31,62	31,97	7K	31
13/08/2024	-0,28%	-0,09	31,80	32,07	31,65	32,07	862	4
12/08/2024	0,09%	0,03	31,89	32,18	31,86	32,18	1K	11
09/08/2024	2,28%	0,71	31,86	31,27	31,08	31,86	37K	10
08/08/2024	-12,99%	-4,65	31,15	33,50	30,75	33,50	53K	36
07/08/2024	-0,06%	-0,02	35,80	36,00	35,80	36,00	2K	8
06/08/2024	-0,61%	-0,22	35,82	35,79	35,79	36,59	107K	11
05/08/2024	-1,69%	-0,62	36,04	38,22	35,91	38,81	3K	11
02/08/2024	-0,70%	-0,26	36,66	37,29	36,40	37,29	46K	11
01/08/2024	0,98%	0,36	36,92	36,44	36,44	36,92	147	2
31/07/2024	1,19%	0,43	36,56	36,64	36,54	36,92	4K	55
29/07/2024	0,14%	0,05	36,13	35,96	35,96	36,26	186K	31
26/07/2024	1,69%	0,60	36,08	35,84	35,20	36,10	4K	11
25/07/2024	0,71%	0,25	35,48	35,32	35,09	35,48	248K	9
24/07/2024	-0,03%	-0,01	35,23	34,95	34,90	35,23	227K	6
23/07/2024	0,97%	0,34	35,24	34,96	34,96	35,32	1K	21
22/07/2024	-2,51%	-0,90	34,90	35,88	34,90	35,88	169K	6
19/07/2024	-0,06%	-0,02	35,80	35,20	35,20	35,80	710	2
18/07/2024	3,02%	1,05	35,82	35,43	35,43	36,01	171K	11
17/07/2024	1,58%	0,54	34,77	34,79	34,68	34,84	164K	4
16/07/2024	0,20%	0,07	34,23	34,16	34,15	34,23	84K	4
15/07/2024	-1,27%	-0,44	34,16	34,53	34,16	34,53	127K	6
12/07/2024	1,35%	0,46	34,60	34,70	34,50	34,82	145K	32
11/07/2024	1,40%	0,47	34,14	34,21	34,14	34,26	163K	3
10/07/2024	-0,44%	-0,15	33,67	33,47	33,34	33,67	45K	6
09/07/2024	-0,94%	-0,32	33,82	34,17	33,80	34,17	99K	7
08/07/2024	0,71%	0,24	34,14	33,97	33,97	34,17	2K	3
05/07/2024	-0,67%	-0,23	33,90	33,90	33,75	33,90	70K	25
04/07/2024	-0,90%	-0,31	34,13	34,51	33,54	34,92	5K	8
03/07/2024	-2,16%	-0,76	34,44	34,35	34,35	34,68	496K	5
02/07/2024	0,00%	0,00	35,20	35,32	35,20	35,40	669	4
01/07/2024	0,23%	0,08	35,20	35,07	34,77	35,20	23K	5
28/06/2024	1,36%	0,47	35,12	35,09	34,85	35,18	2K	30
27/06/2024	-0,43%	-0,15	34,65	34,69	34,65	34,95	1M	5
26/06/2024	1,93%	0,66	34,80	34,33	34,33	35,00	4K	26
25/06/2024	2,43%	0,81	34,14	33,90	33,80	34,14	264K	11
24/06/2024	-0,89%	-0,30	33,33	33,39	33,24	33,39	5K	3
21/06/2024	0,99%	0,33	33,63	33,49	33,49	33,63	200K	2
20/06/2024	-0,39%	-0,13	33,30	32,94	32,88	33,45	12K	14
19/06/2024	1,03%	0,34	33,43	33,39	33,39	33,43	3K	4
18/06/2024	-0,63%	-0,21	33,09	33,18	33,09	33,18	143K	18
17/06/2024	4,00%	1,28	33,30	32,26	32,26	33,30	265K	5
14/06/2024	-2,08%	-0,68	32,02	32,61	32,02	32,61	337K	5
13/06/2024	-2,24%	-0,75	32,70	33,00	32,70	33,00	192K	18
12/06/2024	-1,93%	-0,66	33,45	34,11	33,11	34,11	365K	4
11/06/2024	-0,15%	-0,05	34,11	34,16	34,11	34,20	170	3
10/06/2024	-2,23%	-0,78	34,16	35,12	34,16	35,12	182K	7
07/06/2024	1,84%	0,63	34,94	34,50	34,44	34,94	70K	21
06/06/2024	-1,04%	-0,36	34,31	34,49	34,31	34,49	110K	3
05/06/2024	1,64%	0,56	34,67	34,53	34,53	34,67	2K	19
04/06/2024	0,83%	0,28	34,11	34,32	34,06	34,32	3K	3
03/06/2024	-0,24%	-0,08	33,83	33,83	33,83	33,83	33	1
31/05/2024	-0,06%	-0,02	33,91	34,00	33,50	34,00	32K	6
29/05/2024	2,05%	0,68	33,93	32,98	32,98	33,93	51K	12
28/05/2024	-3,48%	-1,20	33,25	33,80	33,25	33,80	136K	20
27/05/2024	0,47%	0,16	34,45	34,40	34,40	34,45	14K	5
24/05/2024	0,68%	0,23	34,29	34,32	34,29	34,32	68	2
23/05/2024	-0,58%	-0,20	34,06	34,08	33,94	34,08	306	3
22/05/2024	0,53%	0,18	34,26	34,32	34,26	34,35	1K	5
21/05/2024	0,32%	0,11	34,08	33,97	33,97	34,08	67K	8
20/05/2024	-1,45%	-0,50	33,97	34,57	33,97	34,57	157K	33
17/05/2024	-0,83%	-0,29	34,47	34,59	34,47	34,59	2K	3
16/05/2024	-0,54%	-0,19	34,76	34,71	34,71	34,83	112K	6
15/05/2024	-0,03%	-0,01	34,95	35,25	34,95	35,25	51K	6
14/05/2024	-0,71%	-0,25	34,96	34,50	34,50	35,32	86K	9
13/05/2024	-1,57%	-0,56	35,21	35,21	35,21	35,76	498K	7
10/05/2024	1,36%	0,48	35,77	35,24	35,24	35,84	74K	6
09/05/2024	1,67%	0,58	35,29	35,31	35,29	35,73	128K	6
08/05/2024	0,87%	0,30	34,71	34,71	34,71	34,71	138	1
07/05/2024	0,56%	0,19	34,41	34,38	34,38	34,41	584	5
06/05/2024	-2,26%	-0,79	34,22	34,80	33,00	34,80	281K	42
03/05/2024	2,37%	0,81	35,01	34,44	34,44	35,01	128K	6
02/05/2024	-1,47%	-0,51	34,20	34,20	34,20	34,24	500K	3
30/04/2024	0,32%	0,11	34,71	35,02	34,60	35,06	46K	25
29/04/2024	1,67%	0,57	34,60	34,29	33,54	34,60	125K	13
26/04/2024	-0,82%	-0,28	34,03	34,26	33,99	34,26	1K	8
25/04/2024	-2,56%	-0,90	34,31	34,00	33,65	34,31	208K	30
24/04/2024	2,18%	0,75	35,21	35,73	34,25	35,73	137K	21
23/04/2024	-0,40%	-0,14	34,46	34,27	34,22	34,46	464K	13
22/04/2024	0,14%	0,05	34,60	34,55	34,55	34,73	23K	5
19/04/2024	-1,59%	-0,56	34,55	35,53	34,37	35,53	22K	17
18/04/2024	-1,01%	-0,36	35,11	35,08	35,07	35,11	701	7
17/04/2024	-1,44%	-0,52	35,47	35,68	35,34	35,79	35K	16
16/04/2024	2,71%	0,95	35,99	35,63	35,56	36,11	161K	22
15/04/2024	-0,06%	-0,02	35,04	35,40	34,86	35,48	52K	18
12/04/2024	0,52%	0,18	35,06	35,04	35,00	35,07	7K	5
11/04/2024	0,09%	0,03	34,88	35,01	34,65	35,06	54K	16
10/04/2024	-0,51%	-0,18	34,85	37,23	34,48	37,23	129K	14
09/04/2024	-0,20%	-0,07	35,03	35,18	34,73	35,18	2K	16
08/04/2024	-0,88%	-0,31	35,10	35,32	35,04	35,32	55K	10
05/04/2024	1,03%	0,36	35,41	35,72	35,41	35,72	1K	2
04/04/2024	-0,82%	-0,29	35,05	35,28	35,05	35,52	708	5
03/04/2024	-1,81%	-0,65	35,34	35,77	35,34	35,77	206K	4
02/04/2024	-1,69%	-0,62	35,99	36,61	35,99	36,65	3K	21
01/04/2024	-1,35%	-0,50	36,61	37,56	36,61	37,56	199K	16
28/03/2024	-0,11%	-0,04	37,11	37,08	37,07	37,11	4K	3
27/03/2024	-	-	37,15	37,44	37,15	37,44	3K	2

Date,Open,High,Low,Close,Volume
04-Oct-24,34.55,34.55,34.53,34.53,5527
03-Oct-24,34.50,34.53,34.36,34.53,669454
02-Oct-24,34.62,34.62,34.55,34.55,9743
01-Oct-24,35.00,35.72,35.00,35.24,10750
30-Sep-24,34.97,35.96,34.97,35.74,712
27-Sep-24,35.76,35.80,35.69,35.69,822
26-Sep-24,35.12,35.21,35.12,35.21,18696
25-Sep-24,35.86,35.86,35.57,35.57,854
24-Sep-24,35.85,35.86,35.85,35.86,1254
23-Sep-24,35.92,36.25,35.89,36.24,126819
20-Sep-24,35.18,35.34,35.09,35.34,2604
19-Sep-24,35.25,35.25,35.20,35.20,3805
18-Sep-24,34.80,35.76,34.80,35.76,4781
17-Sep-24,34.86,35.04,34.86,34.96,25182
16-Sep-24,35.94,35.94,34.86,34.86,2653
13-Sep-24,35.12,36.00,34.90,36.00,1543
12-Sep-24,34.70,35.12,34.70,35.12,418
11-Sep-24,35.52,35.52,34.83,34.83,631
10-Sep-24,35.64,38.00,35.38,35.68,27576
09-Sep-24,34.34,35.53,34.34,35.46,886673
06-Sep-24,33.99,33.99,33.99,33.99,3229
05-Sep-24,34.23,34.23,33.59,33.63,1022
04-Sep-24,34.06,34.11,33.91,34.11,2073
03-Sep-24,33.12,34.02,33.12,34.02,20693
02-Sep-24,33.56,33.56,32.68,33.55,13982
30-Aug-24,33.21,33.21,32.78,32.78,283908
29-Aug-24,31.95,33.30,31.95,33.30,964
28-Aug-24,32.96,32.96,32.58,32.61,708951
27-Aug-24,32.96,32.96,32.96,32.96,197
26-Aug-24,32.37,32.73,32.34,32.39,37508
23-Aug-24,32.40,32.40,32.01,32.01,3785
22-Aug-24,32.43,32.73,32.43,32.63,33619
21-Aug-24,32.01,32.07,32.01,32.07,384
20-Aug-24,31.11,32.28,31.11,32.01,10797
19-Aug-24,32.40,32.40,31.29,31.47,3405
16-Aug-24,31.92,32.11,31.92,32.07,2049
15-Aug-24,32.01,32.51,31.97,32.37,12177
14-Aug-24,31.97,31.97,31.62,31.62,7041
13-Aug-24,32.07,32.07,31.65,31.80,862
12-Aug-24,32.18,32.18,31.86,31.89,1403
09-Aug-24,31.27,31.86,31.08,31.86,36682
08-Aug-24,33.50,33.50,30.75,31.15,53140
07-Aug-24,36.00,36.00,35.80,35.80,1867
06-Aug-24,35.79,36.59,35.79,35.82,106541
05-Aug-24,38.22,38.81,35.91,36.04,3267
02-Aug-24,37.29,37.29,36.40,36.66,45958
01-Aug-24,36.44,36.92,36.44,36.92,147
31-Jul-24,36.64,36.92,36.54,36.56,4218
29-Jul-24,35.96,36.26,35.96,36.13,185665
26-Jul-24,35.84,36.10,35.20,36.08,3635
25-Jul-24,35.32,35.48,35.09,35.48,248034
24-Jul-24,34.95,35.23,34.90,35.23,226742
23-Jul-24,34.96,35.32,34.96,35.24,1022
22-Jul-24,35.88,35.88,34.90,34.90,169339
19-Jul-24,35.20,35.80,35.20,35.80,710
18-Jul-24,35.43,36.01,35.43,35.82,171185
17-Jul-24,34.79,34.84,34.68,34.77,164083
16-Jul-24,34.16,34.23,34.15,34.23,83657
15-Jul-24,34.53,34.53,34.16,34.16,126990
12-Jul-24,34.70,34.82,34.50,34.60,144864
11-Jul-24,34.21,34.26,34.14,34.14,162541
10-Jul-24,33.47,33.67,33.34,33.67,45148
09-Jul-24,34.17,34.17,33.80,33.82,98643
08-Jul-24,33.97,34.17,33.97,34.14,1665
05-Jul-24,33.90,33.90,33.75,33.90,69892
04-Jul-24,34.51,34.92,33.54,34.13,4965
03-Jul-24,34.35,34.68,34.35,34.44,496427
02-Jul-24,35.32,35.40,35.20,35.20,669
01-Jul-24,35.07,35.20,34.77,35.20,22771
28-Jun-24,35.09,35.18,34.85,35.12,2454
27-Jun-24,34.69,34.95,34.65,34.65,1285065
26-Jun-24,34.33,35.00,34.33,34.80,4083
25-Jun-24,33.90,34.14,33.80,34.14,264446
24-Jun-24,33.39,33.39,33.24,33.33,4632
21-Jun-24,33.49,33.63,33.49,33.63,199622
20-Jun-24,32.94,33.45,32.88,33.30,11845
19-Jun-24,33.39,33.43,33.39,33.43,2574
18-Jun-24,33.18,33.18,33.09,33.09,143047
17-Jun-24,32.26,33.30,32.26,33.30,265179
14-Jun-24,32.61,32.61,32.02,32.02,337239
13-Jun-24,33.00,33.00,32.70,32.70,192381
12-Jun-24,34.11,34.11,33.11,33.45,365004
11-Jun-24,34.16,34.20,34.11,34.11,170
10-Jun-24,35.12,35.12,34.16,34.16,182126
07-Jun-24,34.50,34.94,34.44,34.94,70381
06-Jun-24,34.49,34.49,34.31,34.31,109895
05-Jun-24,34.53,34.67,34.53,34.67,2183
04-Jun-24,34.32,34.32,34.06,34.11,2597
03-Jun-24,33.83,33.83,33.83,33.83,33
31-May-24,34.00,34.00,33.50,33.91,31500
29-May-24,32.98,33.93,32.98,33.93,50533
28-May-24,33.80,33.80,33.25,33.25,135642
27-May-24,34.40,34.45,34.40,34.45,13863
24-May-24,34.32,34.32,34.29,34.29,68
23-May-24,34.08,34.08,33.94,34.06,306
22-May-24,34.32,34.35,34.26,34.26,1269
21-May-24,33.97,34.08,33.97,34.08,66705
20-May-24,34.57,34.57,33.97,33.97,157164
17-May-24,34.59,34.59,34.47,34.47,2310
16-May-24,34.71,34.83,34.71,34.76,111888
15-May-24,35.25,35.25,34.95,34.95,50507
14-May-24,34.50,35.32,34.50,34.96,85941
13-May-24,35.21,35.76,35.21,35.21,497740
10-May-24,35.24,35.84,35.24,35.77,74148
09-May-24,35.31,35.73,35.29,35.29,128236
08-May-24,34.71,34.71,34.71,34.71,138
07-May-24,34.38,34.41,34.38,34.41,584
06-May-24,34.80,34.80,33.00,34.22,280985
03-May-24,34.44,35.01,34.44,35.01,128455
02-May-24,34.20,34.24,34.20,34.20,499696
30-Apr-24,35.02,35.06,34.60,34.71,45597
29-Apr-24,34.29,34.60,33.54,34.60,124618
26-Apr-24,34.26,34.26,33.99,34.03,1430
25-Apr-24,34.00,34.31,33.65,34.31,208095
24-Apr-24,35.73,35.73,34.25,35.21,136752
23-Apr-24,34.27,34.46,34.22,34.46,463766
22-Apr-24,34.55,34.73,34.55,34.60,22974
19-Apr-24,35.53,35.53,34.37,34.55,21990
18-Apr-24,35.08,35.11,35.07,35.11,701
17-Apr-24,35.68,35.79,35.34,35.47,35241
16-Apr-24,35.63,36.11,35.56,35.99,161139
15-Apr-24,35.40,35.48,34.86,35.04,52332
12-Apr-24,35.04,35.07,35.00,35.06,7189
11-Apr-24,35.01,35.06,34.65,34.88,54436
10-Apr-24,37.23,37.23,34.48,34.85,128904
09-Apr-24,35.18,35.18,34.73,35.03,2202
08-Apr-24,35.32,35.32,35.04,35.10,55274
05-Apr-24,35.72,35.72,35.41,35.41,1178
04-Apr-24,35.28,35.52,35.05,35.05,708
03-Apr-24,35.77,35.77,35.34,35.34,206390
02-Apr-24,36.61,36.65,35.99,35.99,2901
01-Apr-24,37.56,37.56,36.61,36.61,199387
28-Mar-24,37.08,37.11,37.07,37.11,4152
27-Mar-24,37.44,37.44,37.15,37.15,3406

*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