Cotação atual, histórico e gráfico do papel: M1PC34

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 M1PC34:

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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: M1PC34

cotações, gráficos e mais...