Cotação atual, histórico e gráfico do papel: M1PC34
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 |
15/01/2021 | -1,01% | -2,40 | 235,00 | 233,00 | 233,00 | 235,00 | 1K | 2 |
14/01/2021 | 1,99% | 4,63 | 237,40 | 237,40 | 237,40 | 237,40 | 1K | 1 |
13/01/2021 | -3,18% | -7,65 | 232,77 | 235,99 | 232,77 | 235,99 | 1K | 2 |
11/01/2021 | 4,79% | 10,98 | 240,42 | 240,42 | 240,42 | 240,42 | 48K | 1 |
06/01/2021 | 11,58% | 23,82 | 229,44 | 229,51 | 228,81 | 230,80 | 93K | 46 |
21/12/2020 | -1,51% | -3,16 | 205,62 | 201,19 | 199,52 | 206,93 | 4K | 5 |
17/12/2020 | -2,27% | -4,84 | 208,78 | 208,78 | 208,78 | 208,78 | 208 | 1 |
15/12/2020 | 1,06% | 2,24 | 213,62 | 213,51 | 213,51 | 213,62 | 2K | 2 |
14/12/2020 | -3,21% | -7,00 | 211,38 | 211,38 | 211,38 | 211,38 | 1K | 1 |
11/12/2020 | -1,24% | -2,74 | 218,38 | 218,38 | 218,38 | 218,38 | 655 | 1 |
09/12/2020 | 1,29% | 2,82 | 221,12 | 216,49 | 216,49 | 221,12 | 875 | 2 |
|
08/12/2020 | 1,43% | 3,07 | 218,30 | 218,30 | 218,30 | 218,30 | 654 | 1 |
07/12/2020 | -1,64% | -3,58 | 215,23 | 215,23 | 215,23 | 215,23 | 645 | 1 |
04/12/2020 | 3,55% | 7,51 | 218,81 | 220,31 | 218,81 | 222,16 | 51K | 5 |
03/12/2020 | -1,78% | -3,82 | 211,30 | 211,30 | 211,30 | 211,30 | 211 | 1 |
02/12/2020 | -0,16% | -0,34 | 215,12 | 205,66 | 205,66 | 215,12 | 420 | 2 |
01/12/2020 | -0,26% | -0,56 | 215,46 | 211,00 | 211,00 | 215,46 | 426 | 2 |
30/11/2020 | -2,91% | -6,48 | 216,02 | 218,69 | 216,02 | 218,69 | 2K | 3 |
27/11/2020 | -0,58% | -1,30 | 222,50 | 222,50 | 222,50 | 222,50 | 1K | 1 |
25/11/2020 | 4,97% | 10,60 | 223,80 | 223,80 | 223,80 | 223,80 | 67K | 2 |
18/11/2020 | 11,01% | 21,15 | 213,20 | 213,70 | 213,20 | 213,70 | 85K | 3 |
09/11/2020 | 11,14% | 19,25 | 192,05 | 195,00 | 191,01 | 196,36 | 416K | 40 |
06/11/2020 | -4,05% | -7,30 | 172,80 | 172,80 | 172,80 | 172,80 | 1M | 49 |
04/11/2020 | -0,51% | -0,92 | 180,10 | 184,21 | 179,14 | 184,21 | 262K | 19 |
03/11/2020 | 10,25% | 16,83 | 181,02 | 178,45 | 178,45 | 181,02 | 88K | 6 |
30/10/2020 | 4,99% | 7,81 | 164,19 | 166,69 | 164,19 | 166,69 | 68K | 8 |
29/10/2020 | 1,13% | 1,75 | 156,38 | 156,38 | 156,38 | 156,38 | 22K | 1 |
28/10/2020 | -4,59% | -7,44 | 154,63 | 155,99 | 154,63 | 156,58 | 111K | 16 |
26/10/2020 | -1,26% | -2,06 | 162,07 | 162,38 | 162,07 | 162,53 | 87K | 6 |
23/10/2020 | 0,93% | 1,52 | 164,13 | 169,36 | 164,13 | 169,41 | 78K | 9 |
22/10/2020 | -1,29% | -2,13 | 162,61 | 161,39 | 157,27 | 163,47 | 117K | 13 |
21/10/2020 | -1,57% | -2,62 | 164,74 | 159,69 | 159,69 | 164,74 | 27K | 4 |
16/10/2020 | -0,48% | -0,80 | 167,36 | 167,36 | 167,36 | 167,36 | 13K | 1 |
14/10/2020 | 4,09% | 6,60 | 168,16 | 168,16 | 168,16 | 168,16 | 34K | 1 |
07/10/2020 | -2,55% | -4,22 | 161,56 | 162,51 | 161,56 | 162,51 | 32K | 2 |
06/10/2020 | 3,39% | 5,44 | 165,78 | 165,78 | 165,78 | 165,78 | 15K | 3 |
02/10/2020 | -1,55% | -2,53 | 160,34 | 150,79 | 150,79 | 160,34 | 88K | 7 |
01/10/2020 | -3,84% | -6,51 | 162,87 | 162,87 | 162,87 | 162,87 | 8K | 1 |
28/09/2020 | 7,40% | 11,67 | 169,38 | 169,38 | 169,38 | 169,38 | 22K | 1 |
24/09/2020 | -5,86% | -9,81 | 157,71 | 157,71 | 157,71 | 157,71 | 32K | 1 |
21/09/2020 | 0,28% | 0,46 | 167,52 | 167,52 | 167,52 | 167,52 | 5K | 1 |
17/09/2020 | -1,60% | -2,72 | 167,06 | 167,06 | 167,06 | 167,06 | 33K | 1 |
14/09/2020 | -4,42% | -7,86 | 169,78 | 169,78 | 169,78 | 169,78 | 12K | 4 |
08/09/2020 | -1,15% | -2,07 | 177,64 | 177,64 | 177,64 | 177,64 | 4K | 1 |
04/09/2020 | -9,24% | -18,30 | 179,71 | 177,84 | 177,70 | 179,71 | 323K | 13 |
21/08/2020 | -3,17% | -6,49 | 198,01 | 198,01 | 198,01 | 198,01 | 12K | 1 |
19/08/2020 | -1,73% | -3,60 | 204,50 | 202,22 | 202,22 | 204,50 | 4K | 2 |
11/08/2020 | 8,88% | 16,97 | 208,10 | 208,98 | 208,10 | 208,98 | 83K | 3 |
06/08/2020 | -7,85% | -16,29 | 191,13 | 191,13 | 191,13 | 191,13 | 268K | 2 |
03/08/2020 | 0,68% | 1,41 | 207,42 | 207,42 | 207,42 | 207,42 | 35K | 9 |
29/07/2020 | 5,60% | 10,92 | 206,01 | 202,00 | 201,80 | 206,01 | 1M | 43 |
22/07/2020 | -2,37% | -4,74 | 195,09 | 195,09 | 195,09 | 195,09 | 33K | 8 |
21/07/2020 | -1,32% | -2,67 | 199,83 | 200,99 | 199,83 | 201,28 | 24K | 6 |
17/07/2020 | 2,86% | 5,64 | 202,50 | 202,50 | 202,50 | 202,50 | 217K | 6 |
16/07/2020 | -1,46% | -2,92 | 196,86 | 196,86 | 196,86 | 196,86 | 394K | 1 |
15/07/2020 | 3,89% | 7,48 | 199,78 | 199,78 | 199,78 | 199,78 | 20K | 1 |
13/07/2020 | 1,80% | 3,40 | 192,30 | 192,30 | 192,30 | 192,30 | 538K | 1 |
10/07/2020 | -2,60% | -5,05 | 188,90 | 189,62 | 188,90 | 189,62 | 57K | 2 |
02/07/2020 | 1,83% | 3,48 | 193,95 | 193,95 | 193,95 | 193,95 | 931K | 2 |
26/06/2020 | -2,16% | -4,20 | 190,47 | 190,47 | 190,47 | 190,47 | 158K | 1 |
24/06/2020 | -3,34% | -6,73 | 194,67 | 194,67 | 194,67 | 194,67 | 1M | 1 |
22/06/2020 | -0,30% | -0,60 | 201,40 | 201,40 | 201,40 | 201,40 | 20K | 1 |
16/06/2020 | -1,41% | -2,89 | 202,00 | 202,00 | 202,00 | 202,00 | 202K | 1 |
08/06/2020 | -1,15% | -2,38 | 204,89 | 204,89 | 204,89 | 204,89 | 902K | 1 |
05/06/2020 | 6,35% | 12,37 | 207,27 | 207,27 | 207,27 | 207,27 | 539K | 1 |
01/06/2020 | 3,79% | 7,11 | 194,90 | 194,90 | 194,90 | 194,90 | 156K | 1 |
29/05/2020 | -3,09% | -5,99 | 187,79 | 187,79 | 187,79 | 187,79 | 38K | 1 |
28/05/2020 | -2,87% | -5,72 | 193,78 | 193,78 | 193,78 | 193,78 | 620K | 1 |
26/05/2020 | -5,45% | -11,50 | 199,50 | 199,50 | 199,50 | 199,51 | 2M | 47 |
20/05/2020 | 4,58% | 9,24 | 211,00 | 211,00 | 210,90 | 211,00 | 527K | 13 |
19/05/2020 | 6,86% | 12,95 | 201,76 | 200,41 | 200,41 | 201,76 | 282K | 3 |
08/05/2020 | 4,19% | 7,60 | 188,81 | 188,31 | 188,31 | 188,81 | 2M | 2 |
07/05/2020 | 47,85% | 58,65 | 181,21 | 181,21 | 181,21 | 181,21 | 36K | 2 |
17/04/2020 | 12,03% | 13,16 | 122,56 | 122,56 | 122,56 | 122,56 | 25K | 2 |
27/03/2020 | -2,31% | -2,59 | 109,40 | 109,40 | 109,40 | 109,40 | 3K | 1 |
26/03/2020 | 20,06% | 18,71 | 111,99 | 111,99 | 111,99 | 111,99 | 22K | 1 |
25/03/2020 | 6,67% | 5,83 | 93,28 | 90,56 | 90,56 | 93,28 | 37K | 3 |
23/03/2020 | -6,09% | -5,67 | 87,45 | 93,44 | 87,14 | 93,44 | 153K | 16 |
20/03/2020 | 6,95% | 6,05 | 93,12 | 90,37 | 90,30 | 96,61 | 112K | 8 |
19/03/2020 | -18,43% | -19,67 | 87,07 | 86,88 | 86,88 | 87,07 | 35K | 3 |
17/03/2020 | -30,06% | -45,87 | 106,74 | 96,69 | 96,69 | 106,74 | 81K | 8 |
11/03/2020 | -21,32% | -41,35 | 152,61 | 152,61 | 152,61 | 152,61 | 31K | 1 |
05/03/2020 | -7,11% | -14,84 | 193,96 | 193,96 | 193,96 | 193,96 | 39K | 1 |
03/03/2020 | -0,86% | -1,82 | 208,80 | 209,73 | 208,80 | 211,79 | 86K | 5 |
02/03/2020 | -2,99% | -6,50 | 210,62 | 210,62 | 210,62 | 210,62 | 11K | 1 |
27/02/2020 | -6,77% | -15,77 | 217,12 | 224,22 | 217,12 | 224,22 | 55K | 4 |
26/02/2020 | - | - | 232,89 | 232,89 | 232,89 | 232,89 | 396K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,233.00,235.00,233.00,235.00,1404
14-Jan-21,237.40,237.40,237.40,237.40,1187
13-Jan-21,235.99,235.99,232.77,232.77,1167
11-Jan-21,240.42,240.42,240.42,240.42,48084
06-Jan-21,229.51,230.80,228.81,229.44,92909
21-Dec-20,201.19,206.93,199.52,205.62,4494
17-Dec-20,208.78,208.78,208.78,208.78,208
15-Dec-20,213.51,213.62,213.51,213.62,2135
14-Dec-20,211.38,211.38,211.38,211.38,1479
11-Dec-20,218.38,218.38,218.38,218.38,655
09-Dec-20,216.49,221.12,216.49,221.12,875
08-Dec-20,218.30,218.30,218.30,218.30,654
07-Dec-20,215.23,215.23,215.23,215.23,645
04-Dec-20,220.31,222.16,218.81,218.81,51404
03-Dec-20,211.30,211.30,211.30,211.30,211
02-Dec-20,205.66,215.12,205.66,215.12,420
01-Dec-20,211.00,215.46,211.00,215.46,426
30-Nov-20,218.69,218.69,216.02,216.02,1521
27-Nov-20,222.50,222.50,222.50,222.50,1112
25-Nov-20,223.80,223.80,223.80,223.80,67140
18-Nov-20,213.70,213.70,213.20,213.20,85166
09-Nov-20,195.00,196.36,191.01,192.05,416213
06-Nov-20,172.80,172.80,172.80,172.80,1382400
04-Nov-20,184.21,184.21,179.14,180.10,262167
03-Nov-20,178.45,181.02,178.45,181.02,87602
30-Oct-20,166.69,166.69,164.19,164.19,67596
29-Oct-20,156.38,156.38,156.38,156.38,21893
28-Oct-20,155.99,156.58,154.63,154.63,110628
26-Oct-20,162.38,162.53,162.07,162.07,86517
23-Oct-20,169.36,169.41,164.13,164.13,77868
22-Oct-20,161.39,163.47,157.27,162.61,116549
21-Oct-20,159.69,164.74,159.69,164.74,26992
16-Oct-20,167.36,167.36,167.36,167.36,13388
14-Oct-20,168.16,168.16,168.16,168.16,33632
07-Oct-20,162.51,162.51,161.56,161.56,32407
06-Oct-20,165.78,165.78,165.78,165.78,14920
02-Oct-20,150.79,160.34,150.79,160.34,88201
01-Oct-20,162.87,162.87,162.87,162.87,8143
28-Sep-20,169.38,169.38,169.38,169.38,22019
24-Sep-20,157.71,157.71,157.71,157.71,31542
21-Sep-20,167.52,167.52,167.52,167.52,5025
17-Sep-20,167.06,167.06,167.06,167.06,33412
14-Sep-20,169.78,169.78,169.78,169.78,11884
08-Sep-20,177.64,177.64,177.64,177.64,3552
04-Sep-20,177.84,179.71,177.70,179.71,322607
21-Aug-20,198.01,198.01,198.01,198.01,11880
19-Aug-20,202.22,204.50,202.22,204.50,4067
11-Aug-20,208.98,208.98,208.10,208.10,83416
06-Aug-20,191.13,191.13,191.13,191.13,267582
03-Aug-20,207.42,207.42,207.42,207.42,35261
29-Jul-20,202.00,206.01,201.80,206.01,1453850
22-Jul-20,195.09,195.09,195.09,195.09,33165
21-Jul-20,200.99,201.28,199.83,199.83,24069
17-Jul-20,202.50,202.50,202.50,202.50,216675
16-Jul-20,196.86,196.86,196.86,196.86,393720
15-Jul-20,199.78,199.78,199.78,199.78,19978
13-Jul-20,192.30,192.30,192.30,192.30,538440
10-Jul-20,189.62,189.62,188.90,188.90,56677
02-Jul-20,193.95,193.95,193.95,193.95,930960
26-Jun-20,190.47,190.47,190.47,190.47,158090
24-Jun-20,194.67,194.67,194.67,194.67,1440558
22-Jun-20,201.40,201.40,201.40,201.40,20140
16-Jun-20,202.00,202.00,202.00,202.00,202000
08-Jun-20,204.89,204.89,204.89,204.89,901516
05-Jun-20,207.27,207.27,207.27,207.27,538902
01-Jun-20,194.90,194.90,194.90,194.90,155920
29-May-20,187.79,187.79,187.79,187.79,37558
28-May-20,193.78,193.78,193.78,193.78,620096
26-May-20,199.50,199.51,199.50,199.50,1542135
20-May-20,211.00,211.00,210.90,211.00,527480
19-May-20,200.41,201.76,200.41,201.76,282114
08-May-20,188.31,188.81,188.31,188.81,2265670
07-May-20,181.21,181.21,181.21,181.21,36242
17-Apr-20,122.56,122.56,122.56,122.56,24512
27-Mar-20,109.40,109.40,109.40,109.40,3282
26-Mar-20,111.99,111.99,111.99,111.99,22398
25-Mar-20,90.56,93.28,90.56,93.28,36768
23-Mar-20,93.44,93.44,87.14,87.45,152553
20-Mar-20,90.37,96.61,90.30,93.12,111922
19-Mar-20,86.88,87.07,86.88,87.07,34790
17-Mar-20,96.69,106.74,96.69,106.74,80506
11-Mar-20,152.61,152.61,152.61,152.61,30522
05-Mar-20,193.96,193.96,193.96,193.96,38792
03-Mar-20,209.73,211.79,208.80,208.80,86389
02-Mar-20,210.62,210.62,210.62,210.62,10531
27-Feb-20,224.22,224.22,217.12,217.12,55295
26-Feb-20,232.89,232.89,232.89,232.89,395913
*exoneração de responsabilidade e termos de uso