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
14/01/2022	0,68%	2,75	408,80	407,69	407,69	408,80	2K	5
13/01/2022	1,93%	7,70	406,05	406,05	406,05	407,64	53K	3
11/01/2022	-0,61%	-2,45	398,35	398,35	398,35	398,35	398	1
10/01/2022	0,07%	0,27	400,80	400,40	400,40	400,80	6K	2
06/01/2022	9,77%	35,65	400,53	396,83	396,83	400,53	39K	2
29/12/2021	3,53%	12,43	364,88	364,88	364,88	364,88	2K	2
15/12/2021	0,60%	2,10	352,45	350,35	350,35	352,45	702	2
13/12/2021	-3,74%	-13,61	350,35	350,35	350,35	350,35	140K	1
07/12/2021	7,42%	25,15	363,96	368,62	363,96	368,62	213K	4
30/11/2021	-3,72%	-13,09	338,81	340,20	338,81	340,20	201K	2
29/11/2021	-2,54%	-9,18	351,90	351,90	351,90	351,90	351	1

24/11/2021	3,27%	11,43	361,08	361,08	361,08	361,08	722	1
18/11/2021	-1,00%	-3,52	349,65	349,65	349,65	349,65	349	1
17/11/2021	-2,08%	-7,52	353,17	353,50	353,17	354,60	93K	18
12/11/2021	0,70%	2,49	360,69	360,69	360,69	360,69	19K	1
05/11/2021	-5,73%	-21,79	358,20	358,20	358,20	358,20	2K	1
01/11/2021	2,04%	7,59	379,99	379,99	379,99	379,99	379	1
29/10/2021	-0,71%	-2,66	372,40	372,40	372,40	372,40	433K	1
27/10/2021	-1,98%	-7,58	375,06	375,06	375,06	375,06	790K	1
21/10/2021	2,09%	7,83	382,64	382,64	382,64	382,64	47K	1
19/10/2021	2,83%	10,31	374,81	371,48	371,48	374,81	46K	2
15/10/2021	-0,44%	-1,62	364,50	367,00	364,11	367,00	201K	3
14/10/2021	4,92%	17,17	366,12	366,12	366,12	366,12	366	1
07/10/2021	0,03%	0,11	348,95	348,95	348,95	348,95	1K	1
05/10/2021	1,55%	5,34	348,84	348,84	348,84	348,84	1K	1
04/10/2021	1,29%	4,36	343,50	343,50	343,50	343,50	18K	1
29/09/2021	2,61%	8,64	339,14	339,14	339,14	339,14	431K	1
24/09/2021	5,75%	17,97	330,50	330,50	330,50	330,50	19K	1
16/09/2021	3,66%	11,03	312,53	312,53	312,53	312,53	15K	1
03/09/2021	0,06%	0,17	301,50	301,38	301,38	301,50	351K	110
23/08/2021	3,20%	9,33	301,33	301,33	301,33	301,33	2K	1
19/08/2021	-6,41%	-20,00	292,00	296,47	292,00	296,47	2K	6
12/08/2021	10,05%	28,50	312,00	309,98	309,98	312,00	3M	38
28/07/2021	2,16%	6,00	283,50	283,50	283,50	283,50	1K	1
27/07/2021	-1,42%	-4,00	277,50	279,00	277,50	279,00	1K	4
26/07/2021	1,18%	3,29	281,50	281,50	281,50	281,50	2K	1
23/07/2021	-0,06%	-0,16	278,21	273,50	273,00	278,21	167K	6
22/07/2021	-1,46%	-4,13	278,37	277,00	275,50	278,37	85K	5
21/07/2021	5,19%	13,93	282,50	280,00	280,00	282,50	3K	2
20/07/2021	-2,44%	-6,73	268,57	268,50	268,50	268,57	81K	2
16/07/2021	-9,94%	-30,40	275,30	276,36	275,30	277,50	6K	4
01/07/2021	0,69%	2,10	305,70	305,70	305,70	305,70	8K	1
30/06/2021	0,53%	1,60	303,60	302,00	302,00	303,60	62K	4
29/06/2021	0,07%	0,20	302,00	302,00	302,00	302,00	302	1
28/06/2021	-6,13%	-19,70	301,80	301,98	301,80	301,98	18K	5
07/06/2021	7,17%	21,50	321,50	320,30	320,30	321,50	4K	3
28/04/2021	2,92%	8,50	300,00	300,00	300,00	300,00	600	1
26/04/2021	-2,83%	-8,50	291,50	291,50	291,50	291,50	583	1
12/04/2021	0,00%	0,00	300,00	300,00	300,00	300,00	2K	1
09/04/2021	0,74%	2,20	300,00	300,00	300,00	300,00	600	1
08/04/2021	-0,73%	-2,20	297,80	294,99	294,50	297,80	887	3
25/03/2021	-0,92%	-2,80	300,00	293,00	291,00	300,00	2K	4
24/03/2021	5,14%	14,80	302,80	300,05	300,05	302,80	2K	2
23/03/2021	-2,88%	-8,55	288,00	288,00	288,00	288,00	288	1
19/03/2021	0,19%	0,55	296,55	296,55	296,55	296,55	949K	1
18/03/2021	-5,36%	-16,78	296,00	304,00	296,00	304,00	908K	24
17/03/2021	2,42%	7,38	312,78	313,60	312,78	313,60	486K	7
26/02/2021	1,27%	3,82	305,40	299,50	292,21	305,40	65K	14
25/02/2021	-2,15%	-6,62	301,58	302,08	301,58	302,08	905	2
24/02/2021	16,26%	43,10	308,20	307,99	307,99	308,20	12K	2
08/02/2021	5,11%	12,90	265,10	265,10	265,10	265,10	2M	38
03/02/2021	1,73%	4,30	252,20	243,80	242,30	252,20	2K	5
02/02/2021	5,49%	12,90	247,90	242,08	242,08	247,90	102K	6
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	-	-	201,76	200,41	200,41	201,76	282K	3

Date,Open,High,Low,Close,Volume
14-Jan-22,407.69,408.80,407.69,408.80,2451
13-Jan-22,406.05,407.64,406.05,406.05,52990
11-Jan-22,398.35,398.35,398.35,398.35,398
10-Jan-22,400.40,400.80,400.40,400.80,6406
06-Jan-22,396.83,400.53,396.83,400.53,38893
29-Dec-21,364.88,364.88,364.88,364.88,2189
15-Dec-21,350.35,352.45,350.35,352.45,702
13-Dec-21,350.35,350.35,350.35,350.35,140140
07-Dec-21,368.62,368.62,363.96,363.96,212677
30-Nov-21,340.20,340.20,338.81,338.81,200915
29-Nov-21,351.90,351.90,351.90,351.90,351
24-Nov-21,361.08,361.08,361.08,361.08,722
18-Nov-21,349.65,349.65,349.65,349.65,349
17-Nov-21,353.50,354.60,353.17,353.17,92708
12-Nov-21,360.69,360.69,360.69,360.69,19477
05-Nov-21,358.20,358.20,358.20,358.20,1791
01-Nov-21,379.99,379.99,379.99,379.99,379
29-Oct-21,372.40,372.40,372.40,372.40,433101
27-Oct-21,375.06,375.06,375.06,375.06,790251
21-Oct-21,382.64,382.64,382.64,382.64,46682
19-Oct-21,371.48,374.81,371.48,374.81,45695
15-Oct-21,367.00,367.00,364.11,364.50,200689
14-Oct-21,366.12,366.12,366.12,366.12,366
07-Oct-21,348.95,348.95,348.95,348.95,1395
05-Oct-21,348.84,348.84,348.84,348.84,1395
04-Oct-21,343.50,343.50,343.50,343.50,18205
29-Sep-21,339.14,339.14,339.14,339.14,431386
24-Sep-21,330.50,330.50,330.50,330.50,18838
16-Sep-21,312.53,312.53,312.53,312.53,15001
03-Sep-21,301.38,301.50,301.38,301.50,351234
23-Aug-21,301.33,301.33,301.33,301.33,1807
19-Aug-21,296.47,296.47,292.00,292.00,2361
12-Aug-21,309.98,312.00,309.98,312.00,3047621
28-Jul-21,283.50,283.50,283.50,283.50,1134
27-Jul-21,279.00,279.00,277.50,277.50,1113
26-Jul-21,281.50,281.50,281.50,281.50,2252
23-Jul-21,273.50,278.21,273.00,278.21,167472
22-Jul-21,277.00,278.37,275.50,278.37,85170
21-Jul-21,280.00,282.50,280.00,282.50,3092
20-Jul-21,268.50,268.57,268.50,268.57,80839
16-Jul-21,276.36,277.50,275.30,275.30,6362
01-Jul-21,305.70,305.70,305.70,305.70,7948
30-Jun-21,302.00,303.60,302.00,303.60,61628
29-Jun-21,302.00,302.00,302.00,302.00,302
28-Jun-21,301.98,301.98,301.80,301.80,18115
07-Jun-21,320.30,321.50,320.30,321.50,4171
28-Apr-21,300.00,300.00,300.00,300.00,600
26-Apr-21,291.50,291.50,291.50,291.50,583
12-Apr-21,300.00,300.00,300.00,300.00,2100
09-Apr-21,300.00,300.00,300.00,300.00,600
08-Apr-21,294.99,297.80,294.50,297.80,887
25-Mar-21,293.00,300.00,291.00,300.00,1776
24-Mar-21,300.05,302.80,300.05,302.80,1814
23-Mar-21,288.00,288.00,288.00,288.00,288
19-Mar-21,296.55,296.55,296.55,296.55,948960
18-Mar-21,304.00,304.00,296.00,296.00,907800
17-Mar-21,313.60,313.60,312.78,312.78,485639
26-Feb-21,299.50,305.40,292.21,305.40,65336
25-Feb-21,302.08,302.08,301.58,301.58,905
24-Feb-21,307.99,308.20,307.99,308.20,12323
08-Feb-21,265.10,265.10,265.10,265.10,2200330
03-Feb-21,243.80,252.20,242.30,252.20,2477
02-Feb-21,242.08,247.90,242.08,247.90,101650
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: M1PC34

cotações, gráficos e mais...