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
19/11/2024	-9,09%	-1,09	10,90	11,26	10,69	11,45	906K	315
18/11/2024	5,45%	0,62	11,99	10,97	10,69	11,99	2M	243
14/11/2024	-7,41%	-0,91	11,37	12,68	11,37	12,68	1M	315
13/11/2024	-2,15%	-0,27	12,28	12,55	12,11	12,64	595K	118
12/11/2024	0,56%	0,07	12,55	12,32	12,06	12,73	1M	146
11/11/2024	-6,87%	-0,92	12,48	14,26	12,18	14,26	4M	389
08/11/2024	-5,37%	-0,76	13,40	14,50	13,40	14,56	878K	282

07/11/2024	-3,34%	-0,49	14,16	16,00	14,16	16,08	4M	421
06/11/2024	-2,98%	-0,45	14,65	15,49	14,40	15,50	2M	286
05/11/2024	-2,89%	-0,45	15,10	15,58	15,04	15,66	3M	268
04/11/2024	-4,78%	-0,78	15,55	16,06	15,43	16,06	2M	224
01/11/2024	3,49%	0,55	16,33	16,12	15,68	16,33	3M	147
31/10/2024	-2,17%	-0,35	15,78	15,61	15,33	15,78	419K	195
30/10/2024	0,37%	0,06	16,13	15,93	15,46	16,13	602K	112
29/10/2024	3,54%	0,55	16,07	15,75	15,74	16,42	911K	109
28/10/2024	1,57%	0,24	15,52	15,24	15,20	15,87	505K	85
25/10/2024	1,33%	0,20	15,28	15,24	15,10	15,51	825K	111
24/10/2024	-0,07%	-0,01	15,08	15,26	14,83	15,29	473K	96
23/10/2024	-1,37%	-0,21	15,09	15,20	15,09	15,58	227K	111
22/10/2024	0,13%	0,02	15,30	15,40	15,05	15,40	246K	47
21/10/2024	-2,11%	-0,33	15,28	15,37	15,12	15,67	233K	92
18/10/2024	-0,32%	-0,05	15,61	15,65	15,20	15,65	1M	180
17/10/2024	-5,03%	-0,83	15,66	16,39	15,57	16,39	865K	218
16/10/2024	1,23%	0,20	16,49	16,79	16,20	16,79	113K	55
15/10/2024	0,49%	0,08	16,29	16,37	16,18	16,44	189K	58
14/10/2024	-0,12%	-0,02	16,21	16,24	15,96	16,47	267K	67
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	-	-	32,75	31,85	31,85	33,38	252K	72

Date,Open,High,Low,Close,Volume
19-Nov-24,11.26,11.45,10.69,10.90,906397
18-Nov-24,10.97,11.99,10.69,11.99,1623082
14-Nov-24,12.68,12.68,11.37,11.37,1328048
13-Nov-24,12.55,12.64,12.11,12.28,595081
12-Nov-24,12.32,12.73,12.06,12.55,1381604
11-Nov-24,14.26,14.26,12.18,12.48,3829441
08-Nov-24,14.50,14.56,13.40,13.40,877782
07-Nov-24,16.00,16.08,14.16,14.16,4315141
06-Nov-24,15.49,15.50,14.40,14.65,2251664
05-Nov-24,15.58,15.66,15.04,15.10,3047032
04-Nov-24,16.06,16.06,15.43,15.55,1685734
01-Nov-24,16.12,16.33,15.68,16.33,2655783
31-Oct-24,15.61,15.78,15.33,15.78,418769
30-Oct-24,15.93,16.13,15.46,16.13,601770
29-Oct-24,15.75,16.42,15.74,16.07,910650
28-Oct-24,15.24,15.87,15.20,15.52,504754
25-Oct-24,15.24,15.51,15.10,15.28,825170
24-Oct-24,15.26,15.29,14.83,15.08,472650
23-Oct-24,15.20,15.58,15.09,15.09,226994
22-Oct-24,15.40,15.40,15.05,15.30,245789
21-Oct-24,15.37,15.67,15.12,15.28,233301
18-Oct-24,15.65,15.65,15.20,15.61,1468648
17-Oct-24,16.39,16.39,15.57,15.66,864897
16-Oct-24,16.79,16.79,16.20,16.49,113119
15-Oct-24,16.37,16.44,16.18,16.29,189388
14-Oct-24,16.24,16.47,15.96,16.21,266908
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

*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