Cotação atual, histórico e gráfico do papel: M1SC34

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 M1SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/03/2026	1,42%	0,92	65,83	65,83	65,83	65,83	987	1
10/03/2026	-2,32%	-1,54	64,91	64,91	64,91	64,91	64	1
09/03/2026	-1,95%	-1,32	66,45	66,45	66,45	66,45	66	1
05/03/2026	0,00%	0,00	67,77	67,84	67,77	67,84	26K	2
03/03/2026	2,54%	1,68	67,77	67,77	67,77	67,77	135	1
02/03/2026	1,68%	1,09	66,09	66,09	66,09	66,09	2K	1
25/02/2026	0,88%	0,57	65,00	65,00	65,00	65,00	65	1

24/02/2026	0,36%	0,23	64,43	64,43	64,26	64,43	67K	3
20/02/2026	-1,23%	-0,80	64,20	63,78	63,78	64,20	40K	2
19/02/2026	0,59%	0,38	65,00	65,00	65,00	65,00	975	1
18/02/2026	3,56%	2,22	64,62	64,62	64,62	64,62	40K	1
13/02/2026	1,05%	0,65	62,40	63,02	62,40	63,02	8K	4
12/02/2026	1,40%	0,85	61,75	60,74	59,35	66,17	267K	13
11/02/2026	0,68%	0,41	60,90	60,50	60,00	65,10	250K	16
10/02/2026	-8,83%	-5,86	60,49	62,30	60,49	63,65	8K	3
09/02/2026	0,15%	0,10	66,35	66,43	65,85	66,60	362K	6
06/02/2026	-2,86%	-1,95	66,25	66,25	66,25	66,25	66	1
04/02/2026	-1,87%	-1,30	68,20	68,20	68,20	68,20	3K	1
03/02/2026	-5,89%	-4,35	69,50	69,50	69,50	69,50	3K	1
02/02/2026	1,65%	1,20	73,85	73,59	73,14	73,85	94K	3
30/01/2026	-0,57%	-0,42	72,65	72,65	72,65	72,65	217	1
28/01/2026	5,44%	3,77	73,07	68,20	68,20	73,07	12K	3
27/01/2026	-1,42%	-1,00	69,30	69,30	69,30	69,30	693	1
23/01/2026	-1,55%	-1,11	70,30	70,30	70,30	70,30	703	1
21/01/2026	-0,86%	-0,62	71,41	71,41	71,41	71,41	1K	1
20/01/2026	-2,23%	-1,64	72,03	72,03	72,03	72,03	720	1
16/01/2026	1,59%	1,15	73,67	73,43	73,43	73,67	734	3
15/01/2026	0,10%	0,07	72,52	72,25	72,11	72,52	216	3
14/01/2026	3,13%	2,20	72,45	72,45	72,45	72,45	2K	1
12/01/2026	-1,60%	-1,14	70,25	70,25	70,25	70,25	1K	1
07/01/2026	-0,58%	-0,42	71,39	72,45	71,25	72,45	2K	3
05/01/2026	0,79%	0,56	71,81	71,81	71,81	71,81	71	1
02/01/2026	-4,10%	-3,05	71,25	71,25	71,25	71,25	712	1
29/12/2025	1,30%	0,95	74,30	74,30	74,00	74,30	11K	3
26/12/2025	-0,41%	-0,30	73,35	72,68	72,68	73,35	5K	2
22/12/2025	3,51%	2,50	73,65	71,90	71,90	73,65	10K	3
19/12/2025	0,61%	0,43	71,15	71,15	71,15	71,15	71	1
17/12/2025	3,21%	2,20	70,72	70,97	70,72	70,97	7K	2
16/12/2025	0,99%	0,67	68,52	68,87	68,52	68,87	16K	2
15/12/2025	2,12%	1,41	67,85	67,85	67,85	67,85	16K	1
09/12/2025	-0,94%	-0,63	66,44	66,44	66,44	66,44	35K	2
02/12/2025	-1,73%	-1,18	67,07	67,07	67,07	67,07	4K	1
26/11/2025	-3,56%	-2,52	68,25	68,25	68,25	68,25	3K	1
24/11/2025	1,01%	0,71	70,77	70,77	70,77	70,77	70	1
21/11/2025	2,74%	1,87	70,06	70,06	70,06	70,06	350	1
19/11/2025	0,58%	0,39	68,19	67,71	67,71	68,20	399K	14
18/11/2025	-9,44%	-7,07	67,80	67,90	67,78	67,98	3K	8
12/11/2025	7,17%	5,01	74,87	70,25	70,25	74,87	253K	9
11/11/2025	-0,03%	-0,02	69,86	69,86	69,86	69,86	489	1
05/11/2025	-2,09%	-1,49	69,88	69,81	69,81	69,95	120K	6
03/11/2025	-0,88%	-0,63	71,37	71,37	71,37	71,37	356	1
31/10/2025	9,66%	6,34	72,00	72,09	72,00	72,17	44K	5
23/10/2025	-0,82%	-0,54	65,66	65,32	65,32	65,80	655	5
22/10/2025	-2,65%	-1,80	66,20	66,20	66,20	66,20	132	1
15/10/2025	-1,66%	-1,15	68,00	68,00	68,00	68,00	68	1
10/10/2025	1,51%	1,03	69,15	69,10	68,66	69,15	5K	3
08/10/2025	0,22%	0,15	68,12	68,12	68,12	68,12	68	1
06/10/2025	0,00%	0,00	67,97	67,97	67,97	67,97	407	1
03/10/2025	1,22%	0,82	67,97	67,97	67,97	67,97	679	1
02/10/2025	-1,68%	-1,15	67,15	67,40	67,15	67,40	605	9
01/10/2025	-0,39%	-0,27	68,30	68,30	68,30	68,30	2K	1
30/09/2025	-0,39%	-0,27	68,57	68,84	68,57	68,84	5K	2
29/09/2025	1,01%	0,69	68,84	68,84	68,84	68,84	2K	1
25/09/2025	-0,25%	-0,17	68,15	68,15	68,15	68,15	3K	1
23/09/2025	-0,25%	-0,17	68,32	68,94	68,25	68,94	273K	5
03/09/2025	-2,51%	-1,76	68,49	68,49	68,49	68,51	118K	3
26/08/2025	-1,32%	-0,94	70,25	69,79	69,79	70,25	26K	4
21/08/2025	4,85%	3,29	71,19	71,01	71,01	71,19	142	2
06/08/2025	-3,29%	-2,31	67,90	68,60	67,82	68,60	6K	14
01/08/2025	0,00%	0,00	70,21	70,21	70,21	70,21	70	1
28/07/2025	4,79%	3,21	70,21	70,09	70,02	70,21	22K	5
23/07/2025	-0,49%	-0,33	67,00	67,41	67,00	67,70	1K	17
22/07/2025	-8,21%	-6,02	67,33	70,66	67,33	70,66	219K	12
17/07/2025	0,00%	0,00	73,35	73,35	73,35	73,35	5K	2
08/07/2025	1,66%	1,20	73,35	73,35	73,35	73,35	73	1
27/06/2025	1,68%	1,19	72,15	72,15	72,15	72,15	72	1
26/06/2025	-1,49%	-1,07	70,96	71,50	70,96	71,50	994	2
24/06/2025	5,02%	3,44	72,03	72,00	72,00	72,14	5K	19
23/06/2025	0,19%	0,13	68,59	68,90	68,59	68,90	206	2
20/06/2025	0,59%	0,40	68,46	68,12	68,12	68,46	3K	2
18/06/2025	-0,45%	-0,31	68,06	68,30	68,06	68,30	477	7
17/06/2025	-1,77%	-1,23	68,37	68,00	68,00	68,37	2K	3
12/06/2025	-0,36%	-0,25	69,60	69,75	69,60	70,06	21K	5
11/06/2025	-4,75%	-3,48	69,85	70,00	69,85	70,05	1K	7
09/06/2025	1,01%	0,73	73,33	73,33	73,33	73,33	73	1
06/06/2025	1,33%	0,95	72,60	72,60	72,60	72,60	145	1
05/06/2025	-1,93%	-1,41	71,65	72,98	71,65	72,98	1K	6
04/06/2025	0,77%	0,56	73,06	71,68	71,68	73,09	435	5
02/06/2025	-0,75%	-0,55	72,50	72,50	72,50	72,50	217	1
29/05/2025	0,34%	0,25	73,05	72,80	72,80	73,05	657	2
28/05/2025	-0,67%	-0,49	72,80	72,80	72,80	72,80	1K	1
19/05/2025	0,01%	0,01	73,29	73,29	73,29	73,29	3K	2
16/05/2025	-0,39%	-0,29	73,28	74,10	73,28	74,10	51K	13
15/05/2025	2,59%	1,86	73,57	73,90	73,57	73,95	294	3
14/05/2025	-1,59%	-1,16	71,71	72,20	71,71	72,20	215	2
12/05/2025	2,20%	1,57	72,87	72,87	72,87	72,87	72	1
09/05/2025	0,00%	0,00	71,30	72,73	71,07	72,73	41K	7
07/05/2025	0,71%	0,50	71,30	72,80	71,25	72,80	84K	3
06/05/2025	-0,76%	-0,54	70,80	70,85	70,75	70,85	62K	3
05/05/2025	0,20%	0,14	71,34	72,08	71,34	72,08	286	2
02/05/2025	2,99%	2,07	71,20	71,20	71,20	71,20	356	1
30/04/2025	-0,50%	-0,35	69,13	68,36	68,36	69,13	15K	2
29/04/2025	1,95%	1,33	69,48	69,05	69,05	69,48	623	2
28/04/2025	-1,23%	-0,85	68,15	69,00	68,10	69,44	158K	7
25/04/2025	0,22%	0,15	69,00	69,00	69,00	69,00	207	2
24/04/2025	-3,58%	-2,56	68,85	68,85	68,85	68,85	68	1
23/04/2025	2,31%	1,61	71,41	71,41	71,41	71,41	142	1
22/04/2025	-4,11%	-2,99	69,80	69,70	69,70	69,80	50K	2
17/04/2025	-1,37%	-1,01	72,79	72,79	72,79	72,79	72	1
16/04/2025	1,84%	1,33	73,80	73,35	73,35	73,80	587	2
11/04/2025	2,81%	1,98	72,47	71,40	71,40	72,47	7K	4
09/04/2025	1,63%	1,13	70,49	70,49	70,49	70,49	281	1
08/04/2025	2,00%	1,36	69,36	70,00	69,36	70,80	280	4
07/04/2025	-0,63%	-0,43	68,00	66,40	66,15	68,50	169K	11
04/04/2025	-6,71%	-4,92	68,43	71,00	67,30	71,05	57K	13
31/03/2025	0,27%	0,20	73,35	73,20	73,20	73,35	11K	2
28/03/2025	-0,38%	-0,28	73,15	73,99	73,15	73,99	1K	2
21/03/2025	1,27%	0,92	73,43	73,43	73,43	73,43	146	1
20/03/2025	0,43%	0,31	72,51	72,51	72,51	72,51	72	1
14/03/2025	0,42%	0,30	72,20	72,20	72,20	72,20	722	1
13/03/2025	-0,73%	-0,53	71,90	71,90	71,90	71,90	719	1
10/03/2025	-8,13%	-6,41	72,43	72,43	72,43	72,43	1K	1
28/02/2025	1,82%	1,41	78,84	77,82	77,82	78,84	2K	4
27/02/2025	3,17%	2,38	77,43	77,43	77,43	77,43	8K	1
21/02/2025	-1,63%	-1,24	75,05	74,88	74,69	75,05	749	3
10/02/2025	-3,49%	-2,76	76,29	75,85	75,85	76,48	2K	3
30/01/2025	-4,26%	-3,52	79,05	79,06	79,05	79,06	158	2
23/01/2025	-0,58%	-0,48	82,57	82,57	82,57	82,57	908	1
22/01/2025	3,10%	2,50	83,05	83,05	83,05	83,05	83	1
10/01/2025	-1,47%	-1,20	80,55	80,00	80,00	80,55	19K	2
07/01/2025	-2,21%	-1,85	81,75	81,75	81,75	81,75	10K	1
06/01/2025	-2,73%	-2,35	83,60	83,70	83,44	83,70	2K	5
26/12/2024	2,74%	2,29	85,95	83,88	83,88	85,95	24K	6
19/12/2024	-	-	83,66	83,66	83,66	83,66	75K	2

Date,Open,High,Low,Close,Volume
18-Mar-26,65.83,65.83,65.83,65.83,987
10-Mar-26,64.91,64.91,64.91,64.91,64
09-Mar-26,66.45,66.45,66.45,66.45,66
05-Mar-26,67.84,67.84,67.77,67.77,25710
03-Mar-26,67.77,67.77,67.77,67.77,135
02-Mar-26,66.09,66.09,66.09,66.09,1982
25-Feb-26,65.00,65.00,65.00,65.00,65
24-Feb-26,64.43,64.43,64.26,64.43,66556
20-Feb-26,63.78,64.20,63.78,64.20,39867
19-Feb-26,65.00,65.00,65.00,65.00,975
18-Feb-26,64.62,64.62,64.62,64.62,40064
13-Feb-26,63.02,63.02,62.40,62.40,8443
12-Feb-26,60.74,66.17,59.35,61.75,266701
11-Feb-26,60.50,65.10,60.00,60.90,250287
10-Feb-26,62.30,63.65,60.49,60.49,8386
09-Feb-26,66.43,66.60,65.85,66.35,362205
06-Feb-26,66.25,66.25,66.25,66.25,66
04-Feb-26,68.20,68.20,68.20,68.20,2728
03-Feb-26,69.50,69.50,69.50,69.50,2780
02-Feb-26,73.59,73.85,73.14,73.85,94300
30-Jan-26,72.65,72.65,72.65,72.65,217
28-Jan-26,68.20,73.07,68.20,73.07,11561
27-Jan-26,69.30,69.30,69.30,69.30,693
23-Jan-26,70.30,70.30,70.30,70.30,703
21-Jan-26,71.41,71.41,71.41,71.41,1428
20-Jan-26,72.03,72.03,72.03,72.03,720
16-Jan-26,73.43,73.67,73.43,73.67,734
15-Jan-26,72.25,72.52,72.11,72.52,216
14-Jan-26,72.45,72.45,72.45,72.45,2173
12-Jan-26,70.25,70.25,70.25,70.25,1405
07-Jan-26,72.45,72.45,71.25,71.39,1508
05-Jan-26,71.81,71.81,71.81,71.81,71
02-Jan-26,71.25,71.25,71.25,71.25,712
29-Dec-25,74.30,74.30,74.00,74.30,11248
26-Dec-25,72.68,73.35,72.68,73.35,5160
22-Dec-25,71.90,73.65,71.90,73.65,9885
19-Dec-25,71.15,71.15,71.15,71.15,71
17-Dec-25,70.97,70.97,70.72,70.72,7142
16-Dec-25,68.87,68.87,68.52,68.52,15564
15-Dec-25,67.85,67.85,67.85,67.85,15605
09-Dec-25,66.44,66.44,66.44,66.44,35080
02-Dec-25,67.07,67.07,67.07,67.07,3688
26-Nov-25,68.25,68.25,68.25,68.25,2730
24-Nov-25,70.77,70.77,70.77,70.77,70
21-Nov-25,70.06,70.06,70.06,70.06,350
19-Nov-25,67.71,68.20,67.71,68.19,399196
18-Nov-25,67.90,67.98,67.78,67.80,3121
12-Nov-25,70.25,74.87,70.25,74.87,252688
11-Nov-25,69.86,69.86,69.86,69.86,489
05-Nov-25,69.81,69.95,69.81,69.88,119511
03-Nov-25,71.37,71.37,71.37,71.37,356
31-Oct-25,72.09,72.17,72.00,72.00,43904
23-Oct-25,65.32,65.80,65.32,65.66,655
22-Oct-25,66.20,66.20,66.20,66.20,132
15-Oct-25,68.00,68.00,68.00,68.00,68
10-Oct-25,69.10,69.15,68.66,69.15,5164
08-Oct-25,68.12,68.12,68.12,68.12,68
06-Oct-25,67.97,67.97,67.97,67.97,407
03-Oct-25,67.97,67.97,67.97,67.97,679
02-Oct-25,67.40,67.40,67.15,67.15,605
01-Oct-25,68.30,68.30,68.30,68.30,2458
30-Sep-25,68.84,68.84,68.57,68.57,5005
29-Sep-25,68.84,68.84,68.84,68.84,2065
25-Sep-25,68.15,68.15,68.15,68.15,2998
23-Sep-25,68.94,68.94,68.25,68.32,273180
03-Sep-25,68.49,68.51,68.49,68.49,117611
26-Aug-25,69.79,70.25,69.79,70.25,25696
21-Aug-25,71.01,71.19,71.01,71.19,142
06-Aug-25,68.60,68.60,67.82,67.90,5640
01-Aug-25,70.21,70.21,70.21,70.21,70
28-Jul-25,70.09,70.21,70.02,70.21,21966
23-Jul-25,67.41,67.70,67.00,67.00,1143
22-Jul-25,70.66,70.66,67.33,67.33,218719
17-Jul-25,73.35,73.35,73.35,73.35,4841
08-Jul-25,73.35,73.35,73.35,73.35,73
27-Jun-25,72.15,72.15,72.15,72.15,72
26-Jun-25,71.50,71.50,70.96,70.96,994
24-Jun-25,72.00,72.14,72.00,72.03,4537
23-Jun-25,68.90,68.90,68.59,68.59,206
20-Jun-25,68.12,68.46,68.12,68.46,2932
18-Jun-25,68.30,68.30,68.06,68.06,477
17-Jun-25,68.00,68.37,68.00,68.37,2456
12-Jun-25,69.75,70.06,69.60,69.60,20745
11-Jun-25,70.00,70.05,69.85,69.85,1399
09-Jun-25,73.33,73.33,73.33,73.33,73
06-Jun-25,72.60,72.60,72.60,72.60,145
05-Jun-25,72.98,72.98,71.65,71.65,1079
04-Jun-25,71.68,73.09,71.68,73.06,435
02-Jun-25,72.50,72.50,72.50,72.50,217
29-May-25,72.80,73.05,72.80,73.05,657
28-May-25,72.80,72.80,72.80,72.80,1019
19-May-25,73.29,73.29,73.29,73.29,2565
16-May-25,74.10,74.10,73.28,73.28,50937
15-May-25,73.90,73.95,73.57,73.57,294
14-May-25,72.20,72.20,71.71,71.71,215
12-May-25,72.87,72.87,72.87,72.87,72
09-May-25,72.73,72.73,71.07,71.30,40889
07-May-25,72.80,72.80,71.25,71.30,83606
06-May-25,70.85,70.85,70.75,70.80,62321
05-May-25,72.08,72.08,71.34,71.34,286
02-May-25,71.20,71.20,71.20,71.20,356
30-Apr-25,68.36,69.13,68.36,69.13,14786
29-Apr-25,69.05,69.48,69.05,69.48,623
28-Apr-25,69.00,69.44,68.10,68.15,157697
25-Apr-25,69.00,69.00,69.00,69.00,207
24-Apr-25,68.85,68.85,68.85,68.85,68
23-Apr-25,71.41,71.41,71.41,71.41,142
22-Apr-25,69.70,69.80,69.70,69.80,50046
17-Apr-25,72.79,72.79,72.79,72.79,72
16-Apr-25,73.35,73.80,73.35,73.80,587
11-Apr-25,71.40,72.47,71.40,72.47,6674
09-Apr-25,70.49,70.49,70.49,70.49,281
08-Apr-25,70.00,70.80,69.36,69.36,280
07-Apr-25,66.40,68.50,66.15,68.00,168832
04-Apr-25,71.00,71.05,67.30,68.43,56584
31-Mar-25,73.20,73.35,73.20,73.35,11053
28-Mar-25,73.99,73.99,73.15,73.15,1183
21-Mar-25,73.43,73.43,73.43,73.43,146
20-Mar-25,72.51,72.51,72.51,72.51,72
14-Mar-25,72.20,72.20,72.20,72.20,722
13-Mar-25,71.90,71.90,71.90,71.90,719
10-Mar-25,72.43,72.43,72.43,72.43,1014
28-Feb-25,77.82,78.84,77.82,78.84,1568
27-Feb-25,77.43,77.43,77.43,77.43,7743
21-Feb-25,74.88,75.05,74.69,75.05,749
10-Feb-25,75.85,76.48,75.85,76.29,2354
30-Jan-25,79.06,79.06,79.05,79.05,158
23-Jan-25,82.57,82.57,82.57,82.57,908
22-Jan-25,83.05,83.05,83.05,83.05,83
10-Jan-25,80.00,80.55,80.00,80.55,19492
07-Jan-25,81.75,81.75,81.75,81.75,9810
06-Jan-25,83.70,83.70,83.44,83.60,2173
26-Dec-24,83.88,85.95,83.88,85.95,24388
19-Dec-24,83.66,83.66,83.66,83.66,75294

*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: M1SC34