Cotação atual, histórico e gráfico do papel: M1RN34

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 M1RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	1,76%	0,28	16,23	15,95	15,73	16,80	447K	98
10/10/2024	-3,68%	-0,61	15,95	16,42	15,84	16,42	708K	146
09/10/2024	1,91%	0,31	16,56	16,25	16,19	16,61	425K	87
08/10/2024	0,12%	0,02	16,25	16,40	15,99	16,40	533K	93
07/10/2024	-0,98%	-0,16	16,23	16,39	16,01	16,50	2M	127
04/10/2024	-2,67%	-0,45	16,39	16,98	16,35	17,00	857K	112
03/10/2024	-2,88%	-0,50	16,84	17,31	16,71	17,31	499K	188

02/10/2024	-0,63%	-0,11	17,34	17,41	17,05	17,41	1M	153
01/10/2024	-5,21%	-0,96	17,45	18,32	17,41	18,38	978K	165
30/09/2024	2,51%	0,45	18,41	17,96	17,85	18,48	276K	110
27/09/2024	3,82%	0,66	17,96	17,66	17,55	18,18	183K	65
26/09/2024	-1,54%	-0,27	17,30	17,66	17,24	17,66	282K	77
25/09/2024	0,40%	0,07	17,57	17,66	17,44	17,71	133K	73
24/09/2024	-1,13%	-0,20	17,50	18,70	17,50	18,70	555K	87
23/09/2024	-1,67%	-0,30	17,70	18,90	17,70	18,90	504K	77
20/09/2024	-2,33%	-0,43	18,00	18,62	17,81	18,62	366K	159
19/09/2024	-4,46%	-0,86	18,43	19,44	18,43	19,44	1M	132
18/09/2024	-3,07%	-0,61	19,29	20,27	19,12	20,27	2M	124
17/09/2024	3,86%	0,74	19,90	19,14	19,04	20,64	1M	120
16/09/2024	1,22%	0,23	19,16	18,90	18,50	19,36	405K	115
13/09/2024	-2,92%	-0,57	18,93	18,74	18,24	19,04	1M	286
12/09/2024	-13,95%	-3,16	19,50	19,56	18,18	19,93	3M	697
11/09/2024	-0,13%	-0,03	22,66	22,68	21,95	22,68	167K	41
10/09/2024	5,53%	1,19	22,69	21,98	21,31	22,69	2M	86
09/09/2024	7,18%	1,44	21,50	20,50	20,50	22,10	216K	88
06/09/2024	-2,72%	-0,56	20,06	20,28	20,06	20,42	725K	133
05/09/2024	-0,15%	-0,03	20,62	20,53	20,08	20,62	622K	76
04/09/2024	0,44%	0,09	20,65	20,50	20,31	20,79	339K	92
03/09/2024	-6,93%	-1,53	20,56	21,71	20,56	21,71	943K	180
02/09/2024	2,08%	0,45	22,09	21,64	21,42	22,09	266K	122
30/08/2024	-1,46%	-0,32	21,64	22,16	21,50	22,20	776K	77
29/08/2024	1,01%	0,22	21,96	22,24	21,80	22,40	192K	55
28/08/2024	0,83%	0,18	21,74	22,50	21,70	22,50	193K	51
27/08/2024	-5,27%	-1,20	21,56	22,99	21,56	22,99	1M	162
26/08/2024	0,84%	0,19	22,76	22,53	22,32	22,78	161K	52
23/08/2024	-0,35%	-0,08	22,57	23,76	22,40	23,76	533K	92
22/08/2024	-4,11%	-0,97	22,65	23,87	22,65	24,13	321K	74
21/08/2024	-1,58%	-0,38	23,62	24,00	23,57	24,07	702K	75
20/08/2024	0,59%	0,14	24,00	24,43	23,89	24,43	63K	49
19/08/2024	-1,36%	-0,33	23,86	24,19	23,68	24,74	74K	59
16/08/2024	0,79%	0,19	24,19	23,88	23,59	24,25	195K	65
15/08/2024	6,43%	1,45	24,00	23,10	22,74	24,00	367K	77
14/08/2024	0,13%	0,03	22,55	22,53	22,27	22,76	57K	49
13/08/2024	1,21%	0,27	22,52	21,95	21,94	22,63	76K	52
12/08/2024	-4,75%	-1,11	22,25	23,36	22,25	23,43	182K	108
09/08/2024	-0,38%	-0,09	23,36	23,60	22,83	23,60	168K	64
08/08/2024	2,81%	0,64	23,45	22,60	22,60	23,85	157K	59
07/08/2024	-1,68%	-0,39	22,81	23,20	22,66	23,90	192K	68
06/08/2024	-1,86%	-0,44	23,20	24,00	22,94	24,26	158K	79
05/08/2024	-4,48%	-1,11	23,64	23,90	22,99	24,50	82K	113
02/08/2024	-8,16%	-2,20	24,75	27,50	24,17	27,50	267K	221
01/08/2024	-19,96%	-6,72	26,95	28,30	26,67	28,98	3M	383
31/07/2024	0,93%	0,31	33,67	34,00	33,49	34,62	65K	297
30/07/2024	-2,83%	-0,97	33,36	34,93	33,35	35,46	166K	71
29/07/2024	-0,41%	-0,14	34,33	34,60	33,92	34,66	70K	44
26/07/2024	0,35%	0,12	34,47	34,22	33,99	34,56	202K	17
25/07/2024	2,11%	0,71	34,35	33,07	33,07	34,36	228K	48
24/07/2024	-0,68%	-0,23	33,64	32,87	32,66	33,64	237K	29
23/07/2024	-0,21%	-0,07	33,87	33,85	33,74	34,34	156K	51
22/07/2024	0,65%	0,22	33,94	33,81	33,54	34,20	194K	69
19/07/2024	-0,97%	-0,33	33,72	33,57	33,10	33,85	46K	32
18/07/2024	-0,41%	-0,14	34,05	34,52	33,76	34,90	115K	65
17/07/2024	-0,29%	-0,10	34,19	33,73	32,88	34,19	364K	63
16/07/2024	2,39%	0,80	34,29	33,09	32,95	34,40	411K	112
15/07/2024	0,87%	0,29	33,49	33,53	31,83	33,54	717K	83
12/07/2024	-0,36%	-0,12	33,20	33,55	32,92	35,20	1M	199
11/07/2024	5,34%	1,69	33,32	32,11	32,10	33,77	2M	153
10/07/2024	1,25%	0,39	31,63	31,61	31,16	32,52	997K	95
09/07/2024	-1,45%	-0,46	31,24	32,49	31,24	32,49	1M	185
08/07/2024	-1,83%	-0,59	31,70	32,98	31,58	32,98	200K	93
05/07/2024	1,54%	0,49	32,29	31,25	31,25	32,43	613K	85
04/07/2024	-0,62%	-0,20	31,80	33,29	31,80	33,29	11K	22
03/07/2024	-4,11%	-1,37	32,00	33,43	32,00	33,43	490K	92
02/07/2024	2,52%	0,82	33,37	32,38	32,37	33,37	218K	76
01/07/2024	-2,66%	-0,89	32,55	33,10	32,27	34,41	336K	136
28/06/2024	0,21%	0,07	33,44	33,90	32,82	34,25	564K	1.359
27/06/2024	-1,68%	-0,57	33,37	33,76	32,78	33,77	276K	181
26/06/2024	-11,11%	-4,24	33,94	37,92	33,76	37,92	1M	294
25/06/2024	2,58%	0,96	38,18	37,12	36,63	38,18	262K	1.024
24/06/2024	2,14%	0,78	37,22	36,39	36,07	37,22	257K	89
21/06/2024	-0,44%	-0,16	36,44	36,72	36,24	36,92	124K	41
20/06/2024	2,23%	0,80	36,60	36,00	35,62	37,06	292K	79
19/06/2024	-0,58%	-0,21	35,80	36,01	35,63	36,62	171K	36
18/06/2024	-4,05%	-1,52	36,01	37,53	35,70	37,53	2M	195
17/06/2024	0,78%	0,29	37,53	37,84	36,77	37,84	193K	57
14/06/2024	-4,88%	-1,91	37,24	38,65	37,24	38,99	751K	161
13/06/2024	-2,42%	-0,97	39,15	39,21	38,97	40,12	287K	91
12/06/2024	1,29%	0,51	40,12	40,00	38,64	40,56	621K	103
11/06/2024	-0,93%	-0,37	39,61	39,93	39,38	40,18	437K	754
10/06/2024	2,09%	0,82	39,98	40,70	38,67	41,02	2M	176
07/06/2024	-3,81%	-1,55	39,16	40,01	39,16	40,44	4M	129
06/06/2024	-0,44%	-0,18	40,71	42,40	40,17	42,60	1M	278
05/06/2024	6,07%	2,34	40,89	38,56	38,32	41,05	378K	117
04/06/2024	0,26%	0,10	38,55	38,00	37,52	38,55	144K	46
03/06/2024	2,53%	0,95	38,45	37,50	36,30	39,28	727K	89
31/05/2024	-1,34%	-0,51	37,50	38,12	36,93	41,31	1M	168
29/05/2024	-4,40%	-1,75	38,01	38,77	36,62	39,02	980K	150
28/05/2024	-5,89%	-2,49	39,76	42,51	38,32	42,51	1M	343
27/05/2024	-1,74%	-0,75	42,25	42,99	42,06	43,40	105K	67
24/05/2024	1,06%	0,45	43,00	42,60	41,92	44,00	1M	215
23/05/2024	1,53%	0,64	42,55	41,41	40,77	42,59	2M	366
22/05/2024	14,51%	5,31	41,91	35,86	35,86	42,43	3M	363
21/05/2024	1,24%	0,45	36,60	36,23	35,23	36,61	839K	171
20/05/2024	4,87%	1,68	36,15	33,90	33,90	36,35	906K	111
17/05/2024	1,23%	0,42	34,47	34,05	33,31	34,47	184K	65
16/05/2024	2,81%	0,93	34,05	33,13	32,89	34,16	255K	70
15/05/2024	1,13%	0,37	33,12	32,60	32,25	33,12	79K	49
14/05/2024	1,42%	0,46	32,75	31,85	31,85	33,38	252K	72
13/05/2024	6,32%	1,92	32,29	30,38	30,37	32,70	358K	1.779
10/05/2024	-4,29%	-1,36	30,37	31,17	30,25	31,80	265K	71
09/05/2024	1,93%	0,60	31,73	32,00	31,58	32,36	63K	70
08/05/2024	1,33%	0,41	31,13	30,72	30,60	31,25	65K	55
07/05/2024	-0,74%	-0,23	30,72	31,02	30,09	31,12	71K	50
06/05/2024	-2,03%	-0,64	30,95	31,71	30,25	31,74	713K	104
03/05/2024	-1,22%	-0,39	31,59	31,98	30,97	31,98	899K	1.126
02/05/2024	11,35%	3,26	31,98	28,72	28,45	32,85	363K	143
30/04/2024	0,10%	0,03	28,72	28,67	28,67	29,23	92K	67
29/04/2024	2,87%	0,80	28,69	27,89	27,78	28,69	736K	79
26/04/2024	2,05%	0,56	27,89	27,33	27,13	27,89	152K	30
25/04/2024	-2,81%	-0,79	27,33	27,07	26,80	27,50	897K	63
24/04/2024	1,66%	0,46	28,12	28,41	27,55	28,63	71K	67
23/04/2024	3,40%	0,91	27,66	26,95	26,95	27,77	3M	88
22/04/2024	2,02%	0,53	26,75	26,07	25,99	27,17	317K	46
19/04/2024	-3,00%	-0,81	26,22	26,70	26,12	27,03	54K	48
18/04/2024	0,33%	0,09	27,03	26,94	26,29	27,09	70K	42
17/04/2024	-1,68%	-0,46	26,94	27,22	26,80	27,22	69K	21
16/04/2024	1,00%	0,27	27,40	27,13	26,70	28,02	129K	49
15/04/2024	-0,26%	-0,07	27,13	27,29	26,64	27,37	63K	53
12/04/2024	-0,66%	-0,18	27,20	27,16	26,87	27,60	1M	73
11/04/2024	0,40%	0,11	27,38	27,27	26,48	27,38	255K	44
10/04/2024	-3,74%	-1,06	27,27	28,06	26,93	28,06	76K	51
09/04/2024	7,07%	1,87	28,33	26,46	26,43	28,96	1M	149
08/04/2024	-0,08%	-0,02	26,46	26,47	25,69	26,47	155K	47
05/04/2024	-	-	26,48	25,82	25,77	26,48	62K	43

Date,Open,High,Low,Close,Volume
11-Oct-24,15.95,16.80,15.73,16.23,446575
10-Oct-24,16.42,16.42,15.84,15.95,708388
09-Oct-24,16.25,16.61,16.19,16.56,425044
08-Oct-24,16.40,16.40,15.99,16.25,533357
07-Oct-24,16.39,16.50,16.01,16.23,1817251
04-Oct-24,16.98,17.00,16.35,16.39,857235
03-Oct-24,17.31,17.31,16.71,16.84,499031
02-Oct-24,17.41,17.41,17.05,17.34,1008385
01-Oct-24,18.32,18.38,17.41,17.45,977552
30-Sep-24,17.96,18.48,17.85,18.41,275921
27-Sep-24,17.66,18.18,17.55,17.96,182601
26-Sep-24,17.66,17.66,17.24,17.30,281902
25-Sep-24,17.66,17.71,17.44,17.57,133253
24-Sep-24,18.70,18.70,17.50,17.50,555032
23-Sep-24,18.90,18.90,17.70,17.70,503532
20-Sep-24,18.62,18.62,17.81,18.00,365779
19-Sep-24,19.44,19.44,18.43,18.43,1034750
18-Sep-24,20.27,20.27,19.12,19.29,1868230
17-Sep-24,19.14,20.64,19.04,19.90,1124622
16-Sep-24,18.90,19.36,18.50,19.16,405488
13-Sep-24,18.74,19.04,18.24,18.93,1006097
12-Sep-24,19.56,19.93,18.18,19.50,2536009
11-Sep-24,22.68,22.68,21.95,22.66,166909
10-Sep-24,21.98,22.69,21.31,22.69,1757031
09-Sep-24,20.50,22.10,20.50,21.50,215728
06-Sep-24,20.28,20.42,20.06,20.06,725189
05-Sep-24,20.53,20.62,20.08,20.62,622330
04-Sep-24,20.50,20.79,20.31,20.65,338697
03-Sep-24,21.71,21.71,20.56,20.56,943401
02-Sep-24,21.64,22.09,21.42,22.09,265921
30-Aug-24,22.16,22.20,21.50,21.64,775817
29-Aug-24,22.24,22.40,21.80,21.96,191733
28-Aug-24,22.50,22.50,21.70,21.74,192540
27-Aug-24,22.99,22.99,21.56,21.56,1075884
26-Aug-24,22.53,22.78,22.32,22.76,160674
23-Aug-24,23.76,23.76,22.40,22.57,533064
22-Aug-24,23.87,24.13,22.65,22.65,321443
21-Aug-24,24.00,24.07,23.57,23.62,702340
20-Aug-24,24.43,24.43,23.89,24.00,63110
19-Aug-24,24.19,24.74,23.68,23.86,74423
16-Aug-24,23.88,24.25,23.59,24.19,194523
15-Aug-24,23.10,24.00,22.74,24.00,366853
14-Aug-24,22.53,22.76,22.27,22.55,56912
13-Aug-24,21.95,22.63,21.94,22.52,75703
12-Aug-24,23.36,23.43,22.25,22.25,182351
09-Aug-24,23.60,23.60,22.83,23.36,167999
08-Aug-24,22.60,23.85,22.60,23.45,156702
07-Aug-24,23.20,23.90,22.66,22.81,192037
06-Aug-24,24.00,24.26,22.94,23.20,158289
05-Aug-24,23.90,24.50,22.99,23.64,81922
02-Aug-24,27.50,27.50,24.17,24.75,266967
01-Aug-24,28.30,28.98,26.67,26.95,3268058
31-Jul-24,34.00,34.62,33.49,33.67,65362
30-Jul-24,34.93,35.46,33.35,33.36,165874
29-Jul-24,34.60,34.66,33.92,34.33,69791
26-Jul-24,34.22,34.56,33.99,34.47,202055
25-Jul-24,33.07,34.36,33.07,34.35,228234
24-Jul-24,32.87,33.64,32.66,33.64,236888
23-Jul-24,33.85,34.34,33.74,33.87,156421
22-Jul-24,33.81,34.20,33.54,33.94,193791
19-Jul-24,33.57,33.85,33.10,33.72,46367
18-Jul-24,34.52,34.90,33.76,34.05,114681
17-Jul-24,33.73,34.19,32.88,34.19,364353
16-Jul-24,33.09,34.40,32.95,34.29,410577
15-Jul-24,33.53,33.54,31.83,33.49,717419
12-Jul-24,33.55,35.20,32.92,33.20,1466907
11-Jul-24,32.11,33.77,32.10,33.32,1947052
10-Jul-24,31.61,32.52,31.16,31.63,997217
09-Jul-24,32.49,32.49,31.24,31.24,1093076
08-Jul-24,32.98,32.98,31.58,31.70,200217
05-Jul-24,31.25,32.43,31.25,32.29,612790
04-Jul-24,33.29,33.29,31.80,31.80,11400
03-Jul-24,33.43,33.43,32.00,32.00,489790
02-Jul-24,32.38,33.37,32.37,33.37,217874
01-Jul-24,33.10,34.41,32.27,32.55,335703
28-Jun-24,33.90,34.25,32.82,33.44,564277
27-Jun-24,33.76,33.77,32.78,33.37,276342
26-Jun-24,37.92,37.92,33.76,33.94,1220695
25-Jun-24,37.12,38.18,36.63,38.18,262029
24-Jun-24,36.39,37.22,36.07,37.22,256951
21-Jun-24,36.72,36.92,36.24,36.44,123799
20-Jun-24,36.00,37.06,35.62,36.60,291987
19-Jun-24,36.01,36.62,35.63,35.80,170732
18-Jun-24,37.53,37.53,35.70,36.01,1743191
17-Jun-24,37.84,37.84,36.77,37.53,192640
14-Jun-24,38.65,38.99,37.24,37.24,751111
13-Jun-24,39.21,40.12,38.97,39.15,287232
12-Jun-24,40.00,40.56,38.64,40.12,621008
11-Jun-24,39.93,40.18,39.38,39.61,437289
10-Jun-24,40.70,41.02,38.67,39.98,2488954
07-Jun-24,40.01,40.44,39.16,39.16,4262079
06-Jun-24,42.40,42.60,40.17,40.71,1291738
05-Jun-24,38.56,41.05,38.32,40.89,377987
04-Jun-24,38.00,38.55,37.52,38.55,143756
03-Jun-24,37.50,39.28,36.30,38.45,726958
31-May-24,38.12,41.31,36.93,37.50,1371680
29-May-24,38.77,39.02,36.62,38.01,979982
28-May-24,42.51,42.51,38.32,39.76,1366959
27-May-24,42.99,43.40,42.06,42.25,104921
24-May-24,42.60,44.00,41.92,43.00,1420109
23-May-24,41.41,42.59,40.77,42.55,2134884
22-May-24,35.86,42.43,35.86,41.91,2526020
21-May-24,36.23,36.61,35.23,36.60,839481
20-May-24,33.90,36.35,33.90,36.15,905592
17-May-24,34.05,34.47,33.31,34.47,183758
16-May-24,33.13,34.16,32.89,34.05,255277
15-May-24,32.60,33.12,32.25,33.12,79322
14-May-24,31.85,33.38,31.85,32.75,252262
13-May-24,30.38,32.70,30.37,32.29,358417
10-May-24,31.17,31.80,30.25,30.37,264545
09-May-24,32.00,32.36,31.58,31.73,62810
08-May-24,30.72,31.25,30.60,31.13,65335
07-May-24,31.02,31.12,30.09,30.72,71094
06-May-24,31.71,31.74,30.25,30.95,713339
03-May-24,31.98,31.98,30.97,31.59,899148
02-May-24,28.72,32.85,28.45,31.98,363324
30-Apr-24,28.67,29.23,28.67,28.72,91760
29-Apr-24,27.89,28.69,27.78,28.69,735856
26-Apr-24,27.33,27.89,27.13,27.89,151593
25-Apr-24,27.07,27.50,26.80,27.33,896575
24-Apr-24,28.41,28.63,27.55,28.12,70763
23-Apr-24,26.95,27.77,26.95,27.66,2813220
22-Apr-24,26.07,27.17,25.99,26.75,317057
19-Apr-24,26.70,27.03,26.12,26.22,53854
18-Apr-24,26.94,27.09,26.29,27.03,70350
17-Apr-24,27.22,27.22,26.80,26.94,68837
16-Apr-24,27.13,28.02,26.70,27.40,129499
15-Apr-24,27.29,27.37,26.64,27.13,63414
12-Apr-24,27.16,27.60,26.87,27.20,1202292
11-Apr-24,27.27,27.38,26.48,27.38,255145
10-Apr-24,28.06,28.06,26.93,27.27,75802
09-Apr-24,26.46,28.96,26.43,28.33,1149977
08-Apr-24,26.47,26.47,25.69,26.46,154627
05-Apr-24,25.82,26.48,25.77,26.48,61984

*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: M1RN34