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
19/04/2024	-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	3,04%	0,78	26,48	25,82	25,77	26,48	62K	43

04/04/2024	0,00%	0,00	25,70	25,80	25,63	26,48	48K	60
03/04/2024	-1,42%	-0,37	25,70	26,47	24,54	26,47	604K	144
02/04/2024	-2,91%	-0,78	26,07	26,47	26,00	26,68	930K	129
01/04/2024	1,51%	0,40	26,85	27,12	26,10	27,19	984K	252
28/03/2024	-4,58%	-1,27	26,45	27,81	26,45	27,85	752K	265
27/03/2024	4,60%	1,22	27,72	27,42	26,27	27,72	183K	262
26/03/2024	-3,00%	-0,82	26,50	27,87	26,50	27,87	612K	564
25/03/2024	4,27%	1,12	27,32	26,47	26,28	27,45	358K	292
22/03/2024	2,02%	0,52	26,20	25,95	25,92	26,40	142K	234
21/03/2024	0,71%	0,18	25,68	25,87	25,68	26,40	1M	335
20/03/2024	-2,30%	-0,60	25,50	26,32	25,26	26,32	294K	239
19/03/2024	0,00%	0,00	26,10	26,34	26,03	26,49	670K	53
18/03/2024	0,42%	0,11	26,10	26,40	25,87	26,87	502K	57
15/03/2024	2,08%	0,53	25,99	26,07	25,32	26,07	28K	27
14/03/2024	-4,11%	-1,09	25,46	26,69	25,43	26,69	520K	210
13/03/2024	-3,21%	-0,88	26,55	27,54	26,44	28,00	538K	77
12/03/2024	-1,05%	-0,29	27,43	27,60	27,33	28,06	257K	64
11/03/2024	8,71%	2,22	27,72	25,50	25,50	28,35	1M	211
08/03/2024	4,12%	1,01	25,50	24,63	24,62	25,81	498K	75
07/03/2024	3,33%	0,79	24,49	24,20	23,92	24,60	298K	50
06/03/2024	1,37%	0,32	23,70	23,76	23,60	24,33	388K	60
05/03/2024	-0,34%	-0,08	23,38	23,48	23,14	23,72	356K	97
04/03/2024	0,56%	0,13	23,46	23,52	22,90	23,60	827K	153
01/03/2024	1,88%	0,43	23,33	22,91	22,90	23,91	12M	301
29/02/2024	-4,26%	-1,02	22,90	24,21	22,90	24,37	2M	118
28/02/2024	1,44%	0,34	23,92	23,55	23,54	24,56	4M	274
27/02/2024	-0,97%	-0,23	23,58	23,54	23,11	24,01	2M	195
26/02/2024	-0,08%	-0,02	23,81	23,82	22,84	23,82	274K	169
23/02/2024	-4,68%	-1,17	23,83	24,50	23,83	25,00	2M	310
22/02/2024	16,82%	3,60	25,00	22,75	22,56	25,14	3M	445
21/02/2024	-0,37%	-0,08	21,40	22,46	21,17	22,46	330K	79
20/02/2024	-2,89%	-0,64	21,48	22,11	21,37	22,11	73K	78
19/02/2024	-0,18%	-0,04	22,12	22,16	21,58	22,26	242K	47
16/02/2024	-1,07%	-0,24	22,16	22,50	21,76	22,55	386K	95
15/02/2024	5,86%	1,24	22,40	21,34	21,09	22,82	2M	139
14/02/2024	-2,26%	-0,49	21,16	21,06	21,00	21,38	258K	42
09/02/2024	-6,48%	-1,50	21,65	23,36	21,55	23,36	4M	543
08/02/2024	-6,92%	-1,72	23,15	24,88	23,15	24,88	124K	182
07/02/2024	-0,76%	-0,19	24,87	25,06	24,49	25,06	303K	197
06/02/2024	4,90%	1,17	25,06	23,73	23,64	25,06	5M	158
05/02/2024	-0,29%	-0,07	23,89	24,02	23,01	24,15	540K	212
02/02/2024	-0,62%	-0,15	23,96	24,15	23,68	24,40	515K	245
01/02/2024	-3,37%	-0,84	24,11	24,96	23,99	25,25	190K	261
31/01/2024	-3,41%	-0,88	24,95	25,41	24,95	25,67	995K	275
30/01/2024	-0,08%	-0,02	25,83	25,33	25,32	25,93	1M	299
29/01/2024	4,83%	1,19	25,85	25,16	24,77	26,21	3M	359
26/01/2024	-3,29%	-0,84	24,66	26,01	24,66	26,01	462K	265
25/01/2024	0,95%	0,24	25,50	24,74	24,74	25,53	332K	65
24/01/2024	-0,94%	-0,24	25,26	24,99	24,98	25,58	462K	576
23/01/2024	1,80%	0,45	25,50	24,55	24,55	25,53	243K	583
22/01/2024	0,80%	0,20	25,05	24,74	24,54	25,40	440K	594
19/01/2024	2,69%	0,65	24,85	24,17	24,02	24,85	10M	138
18/01/2024	-1,22%	-0,30	24,20	24,80	23,97	24,80	694K	132
17/01/2024	-3,05%	-0,77	24,50	24,72	24,09	25,02	2M	132
16/01/2024	-2,81%	-0,73	25,27	25,92	24,12	25,92	711K	132
15/01/2024	0,04%	0,01	26,00	25,89	25,23	26,00	276K	64
12/01/2024	-0,84%	-0,22	25,99	25,71	25,53	26,72	624K	277
11/01/2024	-2,20%	-0,59	26,21	26,86	25,81	26,86	2M	98
10/01/2024	-0,85%	-0,23	26,80	27,03	26,10	27,09	363K	99
09/01/2024	-3,29%	-0,92	27,03	28,51	26,78	28,51	2M	133
08/01/2024	4,25%	1,14	27,95	26,29	26,26	28,27	441K	219
05/01/2024	0,04%	0,01	26,81	26,80	26,25	28,14	325K	284
04/01/2024	-0,37%	-0,10	26,80	26,99	26,02	27,08	3M	374
03/01/2024	-1,14%	-0,31	26,90	27,98	26,65	28,11	561K	437
02/01/2024	14,66%	3,48	27,21	23,75	23,75	28,32	19M	760
28/12/2023	-3,26%	-0,80	23,73	24,62	23,73	24,83	589K	650
27/12/2023	5,10%	1,19	24,53	23,46	23,44	24,53	7M	1.096
26/12/2023	2,10%	0,48	23,34	23,26	23,00	23,62	2M	780
22/12/2023	1,46%	0,33	22,86	22,30	22,16	23,45	4M	832
21/12/2023	4,50%	0,97	22,53	21,40	21,20	22,53	1M	781
20/12/2023	-1,28%	-0,28	21,56	21,69	21,33	22,06	337K	778
19/12/2023	3,07%	0,65	21,84	20,98	20,73	21,84	348K	108
18/12/2023	-1,90%	-0,41	21,19	21,60	20,73	21,60	1M	122
15/12/2023	3,15%	0,66	21,60	21,86	21,23	22,00	792K	157
14/12/2023	6,19%	1,22	20,94	21,10	20,58	23,14	9M	864
13/12/2023	1,13%	0,22	19,72	18,99	18,21	19,72	612K	350
12/12/2023	-5,11%	-1,05	19,50	20,21	18,85	20,22	817K	182
11/12/2023	2,80%	0,56	20,55	19,92	19,81	20,55	1M	105
08/12/2023	0,45%	0,09	19,99	19,60	19,43	19,99	397K	59
07/12/2023	-0,50%	-0,10	19,90	19,74	19,04	19,90	358K	171
06/12/2023	4,99%	0,95	20,00	19,27	19,10	20,54	2M	149
05/12/2023	-4,56%	-0,91	19,05	19,70	18,50	19,75	8M	655
04/12/2023	3,42%	0,66	19,96	19,35	19,20	19,96	653K	130
01/12/2023	2,01%	0,38	19,30	19,65	18,40	19,65	261K	385
30/11/2023	-4,20%	-0,83	18,92	19,68	18,92	19,77	180K	880
29/11/2023	2,33%	0,45	19,75	19,29	19,29	19,75	261K	113
28/11/2023	0,68%	0,13	19,30	19,18	18,61	19,30	2M	109
27/11/2023	-0,47%	-0,09	19,17	19,65	18,61	19,65	104K	42
24/11/2023	-1,58%	-0,31	19,26	19,27	19,13	19,77	149K	68
23/11/2023	-0,66%	-0,13	19,57	19,65	19,32	19,65	26K	28
22/11/2023	3,79%	0,72	19,70	18,98	18,87	19,70	401K	44
21/11/2023	-1,61%	-0,31	18,98	18,86	18,61	18,98	384K	22
20/11/2023	2,99%	0,56	19,29	18,82	18,60	19,30	1M	61
17/11/2023	0,75%	0,14	18,73	18,63	18,39	18,85	68K	20
16/11/2023	3,16%	0,57	18,59	18,38	18,14	18,60	1M	71
14/11/2023	5,07%	0,87	18,02	17,04	17,01	18,14	285K	93
13/11/2023	-0,58%	-0,10	17,15	17,22	16,70	17,24	3M	117
10/11/2023	0,47%	0,08	17,25	17,17	16,73	17,26	188K	104
09/11/2023	-2,66%	-0,47	17,17	17,63	17,01	17,66	8M	393
08/11/2023	-1,34%	-0,24	17,64	18,14	17,25	18,14	7M	268
07/11/2023	0,73%	0,13	17,88	17,58	17,43	17,96	4M	453
06/11/2023	-7,36%	-1,41	17,75	19,11	17,58	19,28	15M	516
03/11/2023	0,74%	0,14	19,16	17,81	17,65	19,20	964K	92
01/11/2023	-0,63%	-0,12	19,02	19,14	18,91	19,20	2M	83
31/10/2023	3,13%	0,58	19,14	18,30	18,30	19,16	38K	41
30/10/2023	2,77%	0,50	18,56	18,09	17,93	18,73	316K	151
27/10/2023	-4,85%	-0,92	18,06	18,96	17,99	18,96	7M	194
26/10/2023	-1,50%	-0,29	18,98	19,32	18,98	19,32	3M	201
25/10/2023	-2,97%	-0,59	19,27	19,69	19,11	19,69	261K	147
24/10/2023	1,07%	0,21	19,86	19,94	19,86	20,36	290K	88
23/10/2023	-2,43%	-0,49	19,65	20,18	19,62	20,18	1M	92
20/10/2023	-2,00%	-0,41	20,14	20,78	20,08	20,84	572K	177
19/10/2023	-5,34%	-1,16	20,55	21,72	20,40	21,72	3M	184
18/10/2023	-0,82%	-0,18	21,71	21,75	21,51	22,10	637K	248
17/10/2023	-5,57%	-1,29	21,89	23,15	21,79	23,21	10M	495
16/10/2023	-6,53%	-1,62	23,18	24,22	22,88	24,25	6M	558
13/10/2023	-4,54%	-1,18	24,80	25,50	24,80	25,50	2M	122
11/10/2023	-0,69%	-0,18	25,98	26,98	25,95	26,98	172K	21
10/10/2023	1,04%	0,27	26,16	26,04	25,95	26,55	1M	68
09/10/2023	-2,85%	-0,76	25,89	26,65	25,40	26,68	563K	110
06/10/2023	-0,30%	-0,08	26,65	26,28	26,28	27,09	132K	72
05/10/2023	-0,07%	-0,02	26,73	26,95	25,97	26,95	64K	32
04/10/2023	-	-	26,75	26,60	25,77	26,85	147K	45

Date,Open,High,Low,Close,Volume
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
04-Apr-24,25.80,26.48,25.63,25.70,48354
03-Apr-24,26.47,26.47,24.54,25.70,603820
02-Apr-24,26.47,26.68,26.00,26.07,930265
01-Apr-24,27.12,27.19,26.10,26.85,984497
28-Mar-24,27.81,27.85,26.45,26.45,751908
27-Mar-24,27.42,27.72,26.27,27.72,183267
26-Mar-24,27.87,27.87,26.50,26.50,611712
25-Mar-24,26.47,27.45,26.28,27.32,357929
22-Mar-24,25.95,26.40,25.92,26.20,142179
21-Mar-24,25.87,26.40,25.68,25.68,1208715
20-Mar-24,26.32,26.32,25.26,25.50,294452
19-Mar-24,26.34,26.49,26.03,26.10,669916
18-Mar-24,26.40,26.87,25.87,26.10,502437
15-Mar-24,26.07,26.07,25.32,25.99,27908
14-Mar-24,26.69,26.69,25.43,25.46,519966
13-Mar-24,27.54,28.00,26.44,26.55,538118
12-Mar-24,27.60,28.06,27.33,27.43,257320
11-Mar-24,25.50,28.35,25.50,27.72,1415774
08-Mar-24,24.63,25.81,24.62,25.50,497990
07-Mar-24,24.20,24.60,23.92,24.49,298085
06-Mar-24,23.76,24.33,23.60,23.70,388295
05-Mar-24,23.48,23.72,23.14,23.38,355745
04-Mar-24,23.52,23.60,22.90,23.46,826847
01-Mar-24,22.91,23.91,22.90,23.33,11612354
29-Feb-24,24.21,24.37,22.90,22.90,1759726
28-Feb-24,23.55,24.56,23.54,23.92,4327318
27-Feb-24,23.54,24.01,23.11,23.58,2496635
26-Feb-24,23.82,23.82,22.84,23.81,273607
23-Feb-24,24.50,25.00,23.83,23.83,2130256
22-Feb-24,22.75,25.14,22.56,25.00,3231041
21-Feb-24,22.46,22.46,21.17,21.40,329613
20-Feb-24,22.11,22.11,21.37,21.48,72744
19-Feb-24,22.16,22.26,21.58,22.12,241593
16-Feb-24,22.50,22.55,21.76,22.16,385675
15-Feb-24,21.34,22.82,21.09,22.40,2180241
14-Feb-24,21.06,21.38,21.00,21.16,257658
09-Feb-24,23.36,23.36,21.55,21.65,3920366
08-Feb-24,24.88,24.88,23.15,23.15,124414
07-Feb-24,25.06,25.06,24.49,24.87,302835
06-Feb-24,23.73,25.06,23.64,25.06,4928208
05-Feb-24,24.02,24.15,23.01,23.89,539915
02-Feb-24,24.15,24.40,23.68,23.96,514817
01-Feb-24,24.96,25.25,23.99,24.11,190325
31-Jan-24,25.41,25.67,24.95,24.95,994678
30-Jan-24,25.33,25.93,25.32,25.83,1063929
29-Jan-24,25.16,26.21,24.77,25.85,3024992
26-Jan-24,26.01,26.01,24.66,24.66,461844
25-Jan-24,24.74,25.53,24.74,25.50,331694
24-Jan-24,24.99,25.58,24.98,25.26,461982
23-Jan-24,24.55,25.53,24.55,25.50,243107
22-Jan-24,24.74,25.40,24.54,25.05,439702
19-Jan-24,24.17,24.85,24.02,24.85,10084082
18-Jan-24,24.80,24.80,23.97,24.20,693514
17-Jan-24,24.72,25.02,24.09,24.50,1634405
16-Jan-24,25.92,25.92,24.12,25.27,710920
15-Jan-24,25.89,26.00,25.23,26.00,276224
12-Jan-24,25.71,26.72,25.53,25.99,624182
11-Jan-24,26.86,26.86,25.81,26.21,2315884
10-Jan-24,27.03,27.09,26.10,26.80,362566
09-Jan-24,28.51,28.51,26.78,27.03,2065768
08-Jan-24,26.29,28.27,26.26,27.95,440979
05-Jan-24,26.80,28.14,26.25,26.81,325347
04-Jan-24,26.99,27.08,26.02,26.80,3226794
03-Jan-24,27.98,28.11,26.65,26.90,560990
02-Jan-24,23.75,28.32,23.75,27.21,18890964
28-Dec-23,24.62,24.83,23.73,23.73,589290
27-Dec-23,23.46,24.53,23.44,24.53,6534010
26-Dec-23,23.26,23.62,23.00,23.34,2041042
22-Dec-23,22.30,23.45,22.16,22.86,3753627
21-Dec-23,21.40,22.53,21.20,22.53,1408817
20-Dec-23,21.69,22.06,21.33,21.56,337465
19-Dec-23,20.98,21.84,20.73,21.84,348015
18-Dec-23,21.60,21.60,20.73,21.19,1242878
15-Dec-23,21.86,22.00,21.23,21.60,791902
14-Dec-23,21.10,23.14,20.58,20.94,9080562
13-Dec-23,18.99,19.72,18.21,19.72,612079
12-Dec-23,20.21,20.22,18.85,19.50,817358
11-Dec-23,19.92,20.55,19.81,20.55,1267856
08-Dec-23,19.60,19.99,19.43,19.99,396540
07-Dec-23,19.74,19.90,19.04,19.90,357867
06-Dec-23,19.27,20.54,19.10,20.00,1543753
05-Dec-23,19.70,19.75,18.50,19.05,8208743
04-Dec-23,19.35,19.96,19.20,19.96,653274
01-Dec-23,19.65,19.65,18.40,19.30,260713
30-Nov-23,19.68,19.77,18.92,18.92,180363
29-Nov-23,19.29,19.75,19.29,19.75,260890
28-Nov-23,19.18,19.30,18.61,19.30,1660293
27-Nov-23,19.65,19.65,18.61,19.17,103651
24-Nov-23,19.27,19.77,19.13,19.26,148505
23-Nov-23,19.65,19.65,19.32,19.57,25928
22-Nov-23,18.98,19.70,18.87,19.70,401187
21-Nov-23,18.86,18.98,18.61,18.98,384173
20-Nov-23,18.82,19.30,18.60,19.29,1062661
17-Nov-23,18.63,18.85,18.39,18.73,68000
16-Nov-23,18.38,18.60,18.14,18.59,1082534
14-Nov-23,17.04,18.14,17.01,18.02,285054
13-Nov-23,17.22,17.24,16.70,17.15,3206229
10-Nov-23,17.17,17.26,16.73,17.25,187562
09-Nov-23,17.63,17.66,17.01,17.17,7539988
08-Nov-23,18.14,18.14,17.25,17.64,6549783
07-Nov-23,17.58,17.96,17.43,17.88,4115866
06-Nov-23,19.11,19.28,17.58,17.75,15148303
03-Nov-23,17.81,19.20,17.65,19.16,963616
01-Nov-23,19.14,19.20,18.91,19.02,1717076
31-Oct-23,18.30,19.16,18.30,19.14,38213
30-Oct-23,18.09,18.73,17.93,18.56,315878
27-Oct-23,18.96,18.96,17.99,18.06,6718447
26-Oct-23,19.32,19.32,18.98,18.98,3001023
25-Oct-23,19.69,19.69,19.11,19.27,261071
24-Oct-23,19.94,20.36,19.86,19.86,289709
23-Oct-23,20.18,20.18,19.62,19.65,1392947
20-Oct-23,20.78,20.84,20.08,20.14,572069
19-Oct-23,21.72,21.72,20.40,20.55,2921892
18-Oct-23,21.75,22.10,21.51,21.71,636509
17-Oct-23,23.15,23.21,21.79,21.89,10030070
16-Oct-23,24.22,24.25,22.88,23.18,5905917
13-Oct-23,25.50,25.50,24.80,24.80,1854533
11-Oct-23,26.98,26.98,25.95,25.98,172472
10-Oct-23,26.04,26.55,25.95,26.16,1075235
09-Oct-23,26.65,26.68,25.40,25.89,563216
06-Oct-23,26.28,27.09,26.28,26.65,132322
05-Oct-23,26.95,26.95,25.97,26.73,63625
04-Oct-23,26.60,26.85,25.77,26.75,146806

*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