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 |
| 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
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