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
09/07/2025	9,23%	82,53	977,06	977,06	977,06	977,06	2K	1
09/06/2025	0,06%	0,58	894,53	894,53	894,53	894,53	5K	2
26/05/2025	0,30%	2,68	893,95	891,27	891,27	893,95	2K	2
12/05/2025	11,41%	91,27	891,27	891,27	891,27	891,27	891	1
05/05/2025	-11,90%	-108,04	800,00	812,00	800,00	812,00	2K	2
17/01/2025	4,86%	42,12	908,04	908,04	908,04	908,04	908	1
06/01/2025	-0,85%	-7,43	865,92	865,92	865,92	865,92	3K	2

03/01/2025	3,99%	33,50	873,35	873,35	873,35	873,35	10K	2
02/01/2025	0,00%	0,00	839,85	839,85	839,85	839,85	839	1
30/12/2024	-5,84%	-52,05	839,85	842,52	839,85	842,52	11K	3
13/12/2024	0,00%	0,00	891,90	891,90	891,90	891,90	891	1
12/12/2024	-2,24%	-20,43	891,90	891,90	891,90	891,90	891	1
10/12/2024	-0,29%	-2,67	912,33	912,33	912,33	912,33	2K	1
27/11/2024	5,29%	46,00	915,00	865,44	865,44	915,00	7K	3
07/11/2024	3,04%	25,64	869,00	869,00	869,00	869,00	22K	2
04/11/2024	0,50%	4,20	843,36	843,36	843,36	843,36	3K	1
01/11/2024	-0,46%	-3,84	839,16	839,16	839,16	839,16	839	1
31/10/2024	-5,49%	-49,00	843,00	842,00	842,00	843,00	19K	4
16/10/2024	-2,16%	-19,72	892,00	892,00	892,00	892,00	22K	1
14/10/2024	-2,16%	-20,09	911,72	911,72	911,72	911,72	911	1
10/10/2024	-1,08%	-10,17	931,81	931,81	931,81	931,81	5K	1
07/10/2024	-3,54%	-34,62	941,98	941,98	941,98	941,98	941	1
26/08/2024	0,00%	0,00	976,60	976,60	976,60	976,60	976	1
08/08/2024	2,42%	23,09	976,60	976,60	976,60	976,60	15K	1
07/08/2024	-2,09%	-20,39	953,51	953,51	953,51	953,51	15K	2
06/08/2024	0,82%	7,90	973,90	1.000,00	963,48	1.000,00	43K	6
29/07/2024	2,34%	22,08	966,00	966,00	966,00	966,00	5K	2
24/07/2024	3,93%	35,72	943,92	943,92	943,92	943,92	2K	1
16/07/2024	-0,48%	-4,42	908,20	908,20	908,20	908,20	58K	2
15/07/2024	1,43%	12,83	912,62	912,62	912,62	912,62	912	1
12/07/2024	-1,78%	-16,26	899,79	901,00	899,79	901,00	18K	3
08/07/2024	-4,97%	-47,91	916,05	916,05	916,05	916,05	2K	1
03/07/2024	-3,40%	-33,96	963,96	968,22	963,96	968,22	360K	6
02/07/2024	1,53%	15,02	997,92	1.005,84	997,92	1.005,84	17K	2
01/07/2024	4,47%	42,02	982,90	982,90	982,90	982,90	367K	1
21/06/2024	-1,40%	-13,33	940,88	951,00	940,88	951,00	782K	5
20/06/2024	2,16%	20,17	954,21	962,20	954,21	962,20	459K	11
19/06/2024	1,93%	17,67	934,04	933,85	933,09	934,05	280K	6
14/06/2024	0,45%	4,14	916,37	916,37	916,37	916,37	916	1
12/06/2024	0,75%	6,77	912,23	912,23	912,23	912,23	660K	1
03/06/2024	-1,27%	-11,64	905,46	905,46	905,46	905,46	905	1
31/05/2024	-1,01%	-9,34	917,10	917,10	917,10	917,10	917	1
28/05/2024	2,22%	20,14	926,44	926,44	926,44	926,44	161K	1
22/05/2024	-0,89%	-8,10	906,30	906,30	906,30	906,30	906	1
17/05/2024	2,44%	21,78	914,40	914,40	914,40	914,40	130K	2
16/05/2024	2,25%	19,65	892,62	852,68	852,68	892,62	2K	2
14/05/2024	-5,24%	-48,23	872,97	872,97	872,97	872,97	872	1
10/05/2024	-0,37%	-3,41	921,20	924,51	918,38	928,72	462K	500
08/05/2024	-0,88%	-8,18	924,61	924,61	924,61	924,61	924	1
02/05/2024	-9,01%	-92,36	932,79	932,79	932,79	932,79	932	1
29/04/2024	0,43%	4,37	1.025,15	1.024,14	1.017,07	1.032,22	104K	101
18/04/2024	-5,45%	-58,85	1.020,78	1.021,84	1.020,78	1.021,84	49K	9
15/04/2024	-2,25%	-24,82	1.079,63	1.079,63	1.079,63	1.079,63	1K	1
08/04/2024	1,35%	14,73	1.104,45	1.104,45	1.104,45	1.104,45	157K	2
04/04/2024	-1,12%	-12,38	1.089,72	1.090,80	1.089,72	1.090,80	52K	5
03/04/2024	5,74%	59,78	1.102,10	1.102,10	1.102,10	1.102,10	1K	1
01/04/2024	5,39%	53,31	1.042,32	1.042,32	1.042,32	1.042,32	21K	1
26/03/2024	-0,80%	-7,99	989,01	989,01	989,01	989,01	989	1
25/03/2024	1,46%	14,39	997,00	997,00	997,00	997,00	2K	1
19/03/2024	9,34%	83,91	982,61	982,69	979,00	985,52	528K	110
11/03/2024	0,58%	5,21	898,70	898,70	898,70	898,70	18K	1
08/03/2024	3,01%	26,10	893,49	893,49	893,49	893,49	4K	1
06/03/2024	0,36%	3,09	867,39	867,39	867,39	867,39	867	1
04/03/2024	3,72%	30,98	864,30	860,86	860,86	864,30	9K	2
29/02/2024	0,40%	3,32	833,32	833,32	833,32	833,32	833	1
22/02/2024	2,90%	23,42	830,00	830,00	830,00	830,00	830	1
20/02/2024	-3,59%	-30,06	806,58	806,56	806,56	806,58	10K	3
19/02/2024	0,00%	0,00	836,64	836,64	836,64	836,64	3K	1
14/02/2024	-0,69%	-5,82	836,64	836,64	836,64	836,64	836	1
07/02/2024	0,70%	5,82	842,46	832,47	832,47	842,46	2K	2
05/02/2024	1,52%	12,54	836,64	836,64	836,64	836,64	836	1
02/02/2024	1,12%	9,10	824,10	824,10	824,10	824,10	824	1
01/02/2024	-0,08%	-0,64	815,00	823,28	815,00	823,28	4K	2
31/01/2024	4,15%	32,52	815,64	815,64	815,64	815,64	16K	1
26/01/2024	5,36%	39,87	783,12	778,44	778,44	783,12	16K	2
05/01/2024	-1,93%	-14,63	743,25	743,25	743,25	743,25	743	1
03/01/2024	2,18%	16,20	757,88	757,88	757,88	757,88	757	1
18/12/2023	5,19%	36,62	741,68	741,68	741,68	741,68	741	1
12/12/2023	0,52%	3,66	705,06	699,35	699,35	711,42	424K	102
08/12/2023	-5,73%	-42,60	701,40	700,70	699,30	706,30	112K	112
05/12/2023	0,64%	4,74	744,00	751,50	744,00	759,75	181K	152
04/12/2023	1,68%	12,18	739,26	734,08	734,08	739,26	2K	2
29/11/2023	-0,20%	-1,46	727,08	727,08	727,08	727,08	7K	1
20/11/2023	2,20%	15,70	728,54	728,54	728,54	728,54	728	1
17/11/2023	0,97%	6,84	712,84	712,84	712,84	712,84	14K	1
16/11/2023	-0,56%	-4,00	706,00	728,00	706,00	728,00	96K	3
14/11/2023	0,00%	0,00	710,00	710,00	710,00	710,00	71K	1
10/11/2023	0,40%	2,84	710,00	702,50	702,50	710,00	67K	3
08/11/2023	-4,44%	-32,84	707,16	712,13	703,61	735,00	425K	601
03/11/2023	-5,02%	-39,11	740,00	739,97	739,97	740,00	6K	3
01/11/2023	-0,08%	-0,65	779,11	773,00	767,07	779,11	94K	7
18/10/2023	3,00%	22,74	779,76	795,99	778,15	795,99	157K	8
09/10/2023	1,75%	13,02	757,02	757,02	757,02	757,02	2K	1
03/10/2023	-2,55%	-19,50	744,00	744,00	744,00	744,00	149K	1
21/09/2023	0,20%	1,50	763,50	765,00	763,50	765,00	333K	36
18/09/2023	-0,63%	-4,84	762,00	762,00	762,00	762,00	762	1
14/09/2023	0,22%	1,72	766,84	766,84	766,84	766,84	6K	1
12/09/2023	9,30%	65,12	765,12	756,01	756,01	765,12	2K	2
28/08/2023	0,60%	4,20	700,00	700,00	700,00	700,00	700	1
24/08/2023	0,00%	0,00	695,80	695,80	695,80	695,80	2K	1
23/08/2023	-2,10%	-14,91	695,80	695,80	695,80	695,80	1K	1
22/08/2023	-1,09%	-7,81	710,71	712,22	710,71	713,50	12K	4
18/08/2023	0,63%	4,52	718,52	718,52	718,52	718,52	718	1
16/08/2023	-0,20%	-1,40	714,00	714,00	714,00	714,00	32K	1
15/08/2023	-2,67%	-19,60	715,40	724,89	715,40	724,89	47K	4
14/08/2023	3,52%	25,00	735,00	735,00	735,00	735,00	44K	2
10/08/2023	1,98%	13,79	710,00	708,58	708,58	710,00	4K	2
09/08/2023	1,49%	10,21	696,21	696,21	696,21	696,21	21K	1
08/08/2023	-0,02%	-0,15	686,00	686,00	686,00	686,00	34K	1
07/08/2023	1,65%	11,15	686,15	689,30	686,15	693,00	78K	4
04/08/2023	1,14%	7,64	675,00	676,20	675,00	676,20	49K	2
03/08/2023	3,23%	20,86	667,36	667,36	667,36	667,36	667	1
02/08/2023	0,40%	2,55	646,50	650,00	646,50	650,00	15K	2
01/08/2023	5,78%	35,17	643,95	635,00	634,41	643,95	101K	5
25/07/2023	4,85%	28,17	608,78	603,90	603,90	616,35	31K	50
13/07/2023	3,71%	20,76	580,61	580,61	580,61	580,61	580	1
30/06/2023	-0,79%	-4,45	559,85	559,85	559,85	559,85	1K	1
29/06/2023	2,65%	14,58	564,30	566,36	564,30	566,36	2K	2
27/06/2023	3,35%	17,83	549,72	548,64	548,64	549,72	6K	2
23/06/2023	-1,05%	-5,66	531,89	532,05	531,74	532,05	40K	4
21/06/2023	-1,37%	-7,45	537,55	539,55	537,55	539,55	54K	2
15/06/2023	0,26%	1,40	545,00	546,00	545,00	546,00	55K	2
14/06/2023	-1,85%	-10,25	543,60	543,60	543,60	543,60	543	1
13/06/2023	-0,92%	-5,15	553,85	559,00	553,85	559,00	2K	2
07/06/2023	3,77%	20,33	559,00	559,00	559,00	559,00	1K	2
05/06/2023	0,00%	0,00	538,67	543,78	538,67	543,78	239K	3
02/06/2023	-1,50%	-8,18	538,67	537,63	537,63	538,67	43K	14
24/05/2023	2,56%	13,67	546,85	546,85	546,85	546,85	1K	1
17/05/2023	1,08%	5,68	533,18	533,18	533,18	533,18	53K	1
16/05/2023	-3,30%	-18,00	527,50	528,13	527,50	528,13	72K	10
12/05/2023	0,18%	1,00	545,50	545,50	545,50	545,50	11K	1
11/05/2023	-0,90%	-4,95	544,50	544,50	544,50	544,50	33K	1
10/05/2023	3,57%	18,95	549,45	552,07	549,45	559,30	858K	655
05/05/2023	-	-	530,50	530,50	530,50	530,50	24K	1

Date,Open,High,Low,Close,Volume
09-Jul-25,977.06,977.06,977.06,977.06,1954
09-Jun-25,894.53,894.53,894.53,894.53,5367
26-May-25,891.27,893.95,891.27,893.95,1785
12-May-25,891.27,891.27,891.27,891.27,891
05-May-25,812.00,812.00,800.00,800.00,1612
17-Jan-25,908.04,908.04,908.04,908.04,908
06-Jan-25,865.92,865.92,865.92,865.92,3463
03-Jan-25,873.35,873.35,873.35,873.35,10480
02-Jan-25,839.85,839.85,839.85,839.85,839
30-Dec-24,842.52,842.52,839.85,839.85,10920
13-Dec-24,891.90,891.90,891.90,891.90,891
12-Dec-24,891.90,891.90,891.90,891.90,891
10-Dec-24,912.33,912.33,912.33,912.33,1824
27-Nov-24,865.44,915.00,865.44,915.00,7157
07-Nov-24,869.00,869.00,869.00,869.00,21725
04-Nov-24,843.36,843.36,843.36,843.36,2530
01-Nov-24,839.16,839.16,839.16,839.16,839
31-Oct-24,842.00,843.00,842.00,843.00,19377
16-Oct-24,892.00,892.00,892.00,892.00,22300
14-Oct-24,911.72,911.72,911.72,911.72,911
10-Oct-24,931.81,931.81,931.81,931.81,4659
07-Oct-24,941.98,941.98,941.98,941.98,941
26-Aug-24,976.60,976.60,976.60,976.60,976
08-Aug-24,976.60,976.60,976.60,976.60,14649
07-Aug-24,953.51,953.51,953.51,953.51,15256
06-Aug-24,1000.00,1000.00,963.48,973.90,43009
29-Jul-24,966.00,966.00,966.00,966.00,4830
24-Jul-24,943.92,943.92,943.92,943.92,1887
16-Jul-24,908.20,908.20,908.20,908.20,58124
15-Jul-24,912.62,912.62,912.62,912.62,912
12-Jul-24,901.00,901.00,899.79,899.79,18018
08-Jul-24,916.05,916.05,916.05,916.05,1832
03-Jul-24,968.22,968.22,963.96,963.96,359561
02-Jul-24,1005.84,1005.84,997.92,997.92,16980
01-Jul-24,982.90,982.90,982.90,982.90,366621
21-Jun-24,951.00,951.00,940.88,940.88,781764
20-Jun-24,962.20,962.20,954.21,954.21,459046
19-Jun-24,933.85,934.05,933.09,934.04,280209
14-Jun-24,916.37,916.37,916.37,916.37,916
12-Jun-24,912.23,912.23,912.23,912.23,660454
03-Jun-24,905.46,905.46,905.46,905.46,905
31-May-24,917.10,917.10,917.10,917.10,917
28-May-24,926.44,926.44,926.44,926.44,161200
22-May-24,906.30,906.30,906.30,906.30,906
17-May-24,914.40,914.40,914.40,914.40,129844
16-May-24,852.68,892.62,852.68,892.62,1745
14-May-24,872.97,872.97,872.97,872.97,872
10-May-24,924.51,928.72,918.38,921.20,461812
08-May-24,924.61,924.61,924.61,924.61,924
02-May-24,932.79,932.79,932.79,932.79,932
29-Apr-24,1024.14,1032.22,1017.07,1025.15,103766
18-Apr-24,1021.84,1021.84,1020.78,1020.78,49038
15-Apr-24,1079.63,1079.63,1079.63,1079.63,1079
08-Apr-24,1104.45,1104.45,1104.45,1104.45,156831
04-Apr-24,1090.80,1090.80,1089.72,1089.72,52338
03-Apr-24,1102.10,1102.10,1102.10,1102.10,1102
01-Apr-24,1042.32,1042.32,1042.32,1042.32,20846
26-Mar-24,989.01,989.01,989.01,989.01,989
25-Mar-24,997.00,997.00,997.00,997.00,1994
19-Mar-24,982.69,985.52,979.00,982.61,528022
11-Mar-24,898.70,898.70,898.70,898.70,17974
08-Mar-24,893.49,893.49,893.49,893.49,3573
06-Mar-24,867.39,867.39,867.39,867.39,867
04-Mar-24,860.86,864.30,860.86,864.30,9472
29-Feb-24,833.32,833.32,833.32,833.32,833
22-Feb-24,830.00,830.00,830.00,830.00,830
20-Feb-24,806.56,806.58,806.56,806.58,10485
19-Feb-24,836.64,836.64,836.64,836.64,3346
14-Feb-24,836.64,836.64,836.64,836.64,836
07-Feb-24,832.47,842.46,832.47,842.46,1674
05-Feb-24,836.64,836.64,836.64,836.64,836
02-Feb-24,824.10,824.10,824.10,824.10,824
01-Feb-24,823.28,823.28,815.00,815.00,4083
31-Jan-24,815.64,815.64,815.64,815.64,16312
26-Jan-24,778.44,783.12,778.44,783.12,16351
05-Jan-24,743.25,743.25,743.25,743.25,743
03-Jan-24,757.88,757.88,757.88,757.88,757
18-Dec-23,741.68,741.68,741.68,741.68,741
12-Dec-23,699.35,711.42,699.35,705.06,423896
08-Dec-23,700.70,706.30,699.30,701.40,112356
05-Dec-23,751.50,759.75,744.00,744.00,180531
04-Dec-23,734.08,739.26,734.08,739.26,2207
29-Nov-23,727.08,727.08,727.08,727.08,7270
20-Nov-23,728.54,728.54,728.54,728.54,728
17-Nov-23,712.84,712.84,712.84,712.84,14256
16-Nov-23,728.00,728.00,706.00,706.00,96144
14-Nov-23,710.00,710.00,710.00,710.00,71000
10-Nov-23,702.50,710.00,702.50,710.00,67280
08-Nov-23,712.13,735.00,703.61,707.16,425039
03-Nov-23,739.97,740.00,739.97,740.00,5919
01-Nov-23,773.00,779.11,767.07,779.11,94084
18-Oct-23,795.99,795.99,778.15,779.76,157457
09-Oct-23,757.02,757.02,757.02,757.02,1514
03-Oct-23,744.00,744.00,744.00,744.00,148800
21-Sep-23,765.00,765.00,763.50,763.50,333411
18-Sep-23,762.00,762.00,762.00,762.00,762
14-Sep-23,766.84,766.84,766.84,766.84,6134
12-Sep-23,756.01,765.12,756.01,765.12,1521
28-Aug-23,700.00,700.00,700.00,700.00,700
24-Aug-23,695.80,695.80,695.80,695.80,2087
23-Aug-23,695.80,695.80,695.80,695.80,1391
22-Aug-23,712.22,713.50,710.71,710.71,12118
18-Aug-23,718.52,718.52,718.52,718.52,718
16-Aug-23,714.00,714.00,714.00,714.00,32130
15-Aug-23,724.89,724.89,715.40,715.40,46918
14-Aug-23,735.00,735.00,735.00,735.00,44100
10-Aug-23,708.58,710.00,708.58,710.00,3544
09-Aug-23,696.21,696.21,696.21,696.21,20886
08-Aug-23,686.00,686.00,686.00,686.00,34300
07-Aug-23,689.30,693.00,686.15,686.15,77910
04-Aug-23,676.20,676.20,675.00,675.00,48621
03-Aug-23,667.36,667.36,667.36,667.36,667
02-Aug-23,650.00,650.00,646.50,646.50,14873
01-Aug-23,635.00,643.95,634.41,643.95,100921
25-Jul-23,603.90,616.35,603.90,608.78,30605
13-Jul-23,580.61,580.61,580.61,580.61,580
30-Jun-23,559.85,559.85,559.85,559.85,1119
29-Jun-23,566.36,566.36,564.30,564.30,1694
27-Jun-23,548.64,549.72,548.64,549.72,6045
23-Jun-23,532.05,532.05,531.74,531.89,39892
21-Jun-23,539.55,539.55,537.55,537.55,53855
15-Jun-23,546.00,546.00,545.00,545.00,54550
14-Jun-23,543.60,543.60,543.60,543.60,543
13-Jun-23,559.00,559.00,553.85,553.85,1671
07-Jun-23,559.00,559.00,559.00,559.00,1118
05-Jun-23,543.78,543.78,538.67,538.67,239058
02-Jun-23,537.63,538.67,537.63,538.67,43046
24-May-23,546.85,546.85,546.85,546.85,1093
17-May-23,533.18,533.18,533.18,533.18,53318
16-May-23,528.13,528.13,527.50,527.50,71782
12-May-23,545.50,545.50,545.50,545.50,10910
11-May-23,544.50,544.50,544.50,544.50,32670
10-May-23,552.07,559.30,549.45,549.45,858146
05-May-23,530.50,530.50,530.50,530.50,23872

*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: M1PC34