Cotação atual, histórico e gráfico do papel: M1RN34
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 |
| 22/01/2021 | 0,56% | 0,40 | 71,74 | 71,34 | 70,33 | 73,49 | 4M | 255 |
| 21/01/2021 | 7,28% | 4,84 | 71,34 | 65,02 | 65,02 | 73,70 | 15M | 546 |
| 20/01/2021 | 1,53% | 1,00 | 66,50 | 65,92 | 64,74 | 68,28 | 935K | 143 |
| 19/01/2021 | -3,19% | -2,16 | 65,50 | 67,66 | 62,81 | 67,66 | 6M | 227 |
| 18/01/2021 | -2,20% | -1,52 | 67,66 | 69,88 | 67,33 | 73,00 | 1M | 248 |
| 15/01/2021 | 5,62% | 3,68 | 69,18 | 65,01 | 65,01 | 70,29 | 10M | 559 |
| 14/01/2021 | -1,04% | -0,69 | 65,50 | 66,19 | 64,84 | 68,10 | 5M | 290 |
| 13/01/2021 | -0,26% | -0,17 | 66,19 | 66,33 | 64,64 | 67,50 | 5M | 236 |
| 12/01/2021 | 3,69% | 2,36 | 66,36 | 65,88 | 63,69 | 66,55 | 7M | 358 |
| 11/01/2021 | 4,51% | 2,76 | 64,00 | 62,99 | 61,35 | 65,98 | 16M | 558 |
| 08/01/2021 | -1,23% | -0,76 | 61,24 | 62,01 | 60,50 | 63,15 | 5M | 395 |
|
|
| 07/01/2021 | 1,27% | 0,78 | 62,00 | 62,01 | 60,45 | 65,45 | 9M | 587 |
| 06/01/2021 | 5,55% | 3,22 | 61,22 | 59,23 | 58,94 | 61,64 | 10M | 769 |
| 05/01/2021 | 0,35% | 0,20 | 58,00 | 59,90 | 56,69 | 61,10 | 7M | 448 |
| 04/01/2021 | 0,70% | 0,40 | 57,80 | 57,00 | 53,45 | 59,68 | 16M | 534 |
| 30/12/2020 | -2,93% | -1,73 | 57,40 | 59,92 | 56,89 | 61,94 | 2M | 299 |
| 29/12/2020 | 1,34% | 0,78 | 59,13 | 57,74 | 55,40 | 60,15 | 4M | 344 |
| 28/12/2020 | -13,86% | -9,39 | 58,35 | 64,96 | 58,35 | 64,96 | 5M | 691 |
| 23/12/2020 | 4,28% | 2,78 | 67,74 | 64,00 | 59,61 | 68,69 | 6M | 465 |
| 22/12/2020 | -7,19% | -5,03 | 64,96 | 70,01 | 63,57 | 72,90 | 5M | 531 |
| 21/12/2020 | -1,42% | -1,01 | 69,99 | 73,13 | 69,99 | 76,00 | 4M | 423 |
| 18/12/2020 | -3,32% | -2,44 | 71,00 | 73,88 | 69,11 | 73,90 | 4M | 437 |
| 17/12/2020 | 5,52% | 3,84 | 73,44 | 72,00 | 69,70 | 74,00 | 3M | 273 |
| 16/12/2020 | -6,70% | -5,00 | 69,60 | 74,58 | 69,00 | 74,58 | 3M | 409 |
| 15/12/2020 | -8,60% | -7,02 | 74,60 | 81,62 | 72,80 | 81,62 | 6M | 545 |
| 14/12/2020 | 4,90% | 3,81 | 81,62 | 82,00 | 78,05 | 82,85 | 6M | 329 |
| 11/12/2020 | -0,63% | -0,49 | 77,81 | 78,30 | 77,81 | 82,79 | 2M | 210 |
| 10/12/2020 | -4,58% | -3,76 | 78,30 | 81,34 | 76,00 | 81,34 | 3M | 227 |
| 09/12/2020 | -4,57% | -3,93 | 82,06 | 86,03 | 78,54 | 88,37 | 6M | 470 |
| 08/12/2020 | 4,61% | 3,79 | 85,99 | 82,21 | 82,21 | 86,89 | 4M | 341 |
| 07/12/2020 | 4,71% | 3,70 | 82,20 | 78,50 | 78,50 | 83,50 | 9M | 325 |
| 04/12/2020 | -1,30% | -1,03 | 78,50 | 81,00 | 77,00 | 81,95 | 3M | 290 |
| 03/12/2020 | 5,35% | 4,04 | 79,53 | 75,48 | 73,35 | 80,75 | 3M | 286 |
| 02/12/2020 | -0,67% | -0,51 | 75,49 | 79,00 | 67,37 | 79,00 | 6M | 688 |
| 01/12/2020 | -7,26% | -5,95 | 76,00 | 88,90 | 68,55 | 95,00 | 29M | 1.978 |
| 30/11/2020 | 10,52% | 7,80 | 81,95 | 75,30 | 75,13 | 81,99 | 11M | 987 |
| 27/11/2020 | 26,36% | 15,47 | 74,15 | 58,94 | 58,94 | 74,15 | 5M | 334 |
| 26/11/2020 | 1,47% | 0,85 | 58,68 | 58,00 | 57,53 | 60,00 | 539K | 129 |
| 25/11/2020 | 9,05% | 4,80 | 57,83 | 53,08 | 52,84 | 58,04 | 1M | 206 |
| 24/11/2020 | -3,14% | -1,72 | 53,03 | 56,00 | 50,75 | 56,00 | 1M | 144 |
| 23/11/2020 | 3,79% | 2,00 | 54,75 | 53,56 | 53,56 | 55,25 | 2M | 207 |
| 20/11/2020 | 5,18% | 2,60 | 52,75 | 50,49 | 50,49 | 53,00 | 2M | 145 |
| 19/11/2020 | 5,36% | 2,55 | 50,15 | 49,05 | 48,00 | 50,15 | 609K | 143 |
| 18/11/2020 | -4,61% | -2,30 | 47,60 | 53,41 | 47,00 | 53,41 | 442K | 163 |
| 17/11/2020 | -6,73% | -3,60 | 49,90 | 53,55 | 49,00 | 53,55 | 996K | 277 |
| 16/11/2020 | 8,30% | 4,10 | 53,50 | 56,94 | 51,13 | 56,94 | 1M | 339 |
| 13/11/2020 | 4,66% | 2,20 | 49,40 | 47,87 | 47,00 | 49,81 | 232K | 29 |
| 12/11/2020 | 5,52% | 2,47 | 47,20 | 60,00 | 46,24 | 60,10 | 178K | 39 |
| 11/11/2020 | 8,10% | 3,35 | 44,73 | 43,31 | 42,86 | 45,05 | 22K | 11 |
| 10/11/2020 | -3,11% | -1,33 | 41,38 | 43,14 | 40,20 | 43,50 | 21K | 8 |
| 09/11/2020 | 9,51% | 3,71 | 42,71 | 40,65 | 39,79 | 42,71 | 69K | 12 |
| 06/11/2020 | -1,44% | -0,57 | 39,00 | 39,00 | 39,00 | 39,65 | 30K | 6 |
| 05/11/2020 | -0,15% | -0,06 | 39,57 | 39,50 | 39,00 | 39,57 | 19K | 6 |
| 04/11/2020 | 0,25% | 0,10 | 39,63 | 39,72 | 39,50 | 39,89 | 25K | 8 |
| 03/11/2020 | 2,20% | 0,85 | 39,53 | 38,68 | 38,46 | 39,53 | 33K | 7 |
| 30/10/2020 | -5,34% | -2,18 | 38,68 | 41,28 | 38,68 | 41,28 | 91K | 19 |
| 29/10/2020 | 6,13% | 2,36 | 40,86 | 39,69 | 39,69 | 42,17 | 35K | 7 |
| 28/10/2020 | -1,99% | -0,78 | 38,50 | 39,24 | 38,10 | 39,32 | 11K | 6 |
| 27/10/2020 | -0,63% | -0,25 | 39,28 | 39,53 | 39,28 | 39,90 | 5K | 5 |
| 26/10/2020 | -0,18% | -0,07 | 39,53 | 40,44 | 39,10 | 40,44 | 22K | 10 |
| 23/10/2020 | -0,55% | -0,22 | 39,60 | 40,57 | 39,32 | 40,57 | 22K | 20 |
| 22/10/2020 | 1,58% | 0,62 | 39,82 | 38,74 | 38,74 | 39,82 | 49K | 15 |
| 21/10/2020 | -3,04% | -1,23 | 39,20 | 39,96 | 39,20 | 40,20 | 22K | 7 |
| 20/10/2020 | 1,63% | 0,65 | 40,43 | 40,68 | 39,92 | 40,68 | 34K | 7 |
| 19/10/2020 | -6,02% | -2,55 | 39,78 | 42,33 | 39,78 | 42,33 | 37K | 8 |
| 16/10/2020 | -1,72% | -0,74 | 42,33 | 42,33 | 42,33 | 42,33 | 25K | 1 |
| 14/10/2020 | - | - | 43,07 | 43,55 | 43,07 | 43,55 | 339K | 3 |
Date,Open,High,Low,Close,Volume
22-Jan-21,71.34,73.49,70.33,71.74,4242811
21-Jan-21,65.02,73.70,65.02,71.34,14515690
20-Jan-21,65.92,68.28,64.74,66.50,935380
19-Jan-21,67.66,67.66,62.81,65.50,6129404
18-Jan-21,69.88,73.00,67.33,67.66,1388284
15-Jan-21,65.01,70.29,65.01,69.18,10016172
14-Jan-21,66.19,68.10,64.84,65.50,5223083
13-Jan-21,66.33,67.50,64.64,66.19,4653973
12-Jan-21,65.88,66.55,63.69,66.36,7401367
11-Jan-21,62.99,65.98,61.35,64.00,16454879
08-Jan-21,62.01,63.15,60.50,61.24,4829240
07-Jan-21,62.01,65.45,60.45,62.00,8756310
06-Jan-21,59.23,61.64,58.94,61.22,10423870
05-Jan-21,59.90,61.10,56.69,58.00,6585519
04-Jan-21,57.00,59.68,53.45,57.80,16447882
30-Dec-20,59.92,61.94,56.89,57.40,2000176
29-Dec-20,57.74,60.15,55.40,59.13,3583332
28-Dec-20,64.96,64.96,58.35,58.35,5317463
23-Dec-20,64.00,68.69,59.61,67.74,6363777
22-Dec-20,70.01,72.90,63.57,64.96,5385983
21-Dec-20,73.13,76.00,69.99,69.99,3851517
18-Dec-20,73.88,73.90,69.11,71.00,4369112
17-Dec-20,72.00,74.00,69.70,73.44,2608269
16-Dec-20,74.58,74.58,69.00,69.60,3432432
15-Dec-20,81.62,81.62,72.80,74.60,6431419
14-Dec-20,82.00,82.85,78.05,81.62,5511499
11-Dec-20,78.30,82.79,77.81,77.81,2075203
10-Dec-20,81.34,81.34,76.00,78.30,3276071
09-Dec-20,86.03,88.37,78.54,82.06,5628112
08-Dec-20,82.21,86.89,82.21,85.99,3857806
07-Dec-20,78.50,83.50,78.50,82.20,8569807
04-Dec-20,81.00,81.95,77.00,78.50,3155801
03-Dec-20,75.48,80.75,73.35,79.53,2843977
02-Dec-20,79.00,79.00,67.37,75.49,5915266
01-Dec-20,88.90,95.00,68.55,76.00,29292661
30-Nov-20,75.30,81.99,75.13,81.95,10701585
27-Nov-20,58.94,74.15,58.94,74.15,4759979
26-Nov-20,58.00,60.00,57.53,58.68,539411
25-Nov-20,53.08,58.04,52.84,57.83,1420287
24-Nov-20,56.00,56.00,50.75,53.03,1088940
23-Nov-20,53.56,55.25,53.56,54.75,1660060
20-Nov-20,50.49,53.00,50.49,52.75,1993612
19-Nov-20,49.05,50.15,48.00,50.15,609376
18-Nov-20,53.41,53.41,47.00,47.60,442164
17-Nov-20,53.55,53.55,49.00,49.90,996143
16-Nov-20,56.94,56.94,51.13,53.50,1169619
13-Nov-20,47.87,49.81,47.00,49.40,232285
12-Nov-20,60.00,60.10,46.24,47.20,177788
11-Nov-20,43.31,45.05,42.86,44.73,21855
10-Nov-20,43.14,43.50,40.20,41.38,20574
09-Nov-20,40.65,42.71,39.79,42.71,69465
06-Nov-20,39.00,39.65,39.00,39.00,29862
05-Nov-20,39.50,39.57,39.00,39.57,19130
04-Nov-20,39.72,39.89,39.50,39.63,25400
03-Nov-20,38.68,39.53,38.46,39.53,33085
30-Oct-20,41.28,41.28,38.68,38.68,90588
29-Oct-20,39.69,42.17,39.69,40.86,35036
28-Oct-20,39.24,39.32,38.10,38.50,10877
27-Oct-20,39.53,39.90,39.28,39.28,5431
26-Oct-20,40.44,40.44,39.10,39.53,22119
23-Oct-20,40.57,40.57,39.32,39.60,22100
22-Oct-20,38.74,39.82,38.74,39.82,48630
21-Oct-20,39.96,40.20,39.20,39.20,22192
20-Oct-20,40.68,40.68,39.92,40.43,34308
19-Oct-20,42.33,42.33,39.78,39.78,36831
16-Oct-20,42.33,42.33,42.33,42.33,24974
14-Oct-20,43.55,43.55,43.07,43.07,338579
*exoneração de responsabilidade e termos de uso