ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: M1TA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/20266,06%7,00122,50120,10119,68123,7383M4.756
09/07/20264,43%4,90115,50106,75106,23115,5045M5.366
08/07/2026-2,30%-2,60110,60112,00110,00113,0217M1.353
07/07/20262,63%2,90113,20110,30110,30115,0045M5.664
06/07/20261,29%1,40110,30109,50107,37110,6628M6.538
03/07/20260,41%0,44108,90107,90107,56109,785M786
02/07/2026-5,23%-5,99108,46112,50108,00113,1031M2.692
01/07/202610,60%10,97114,45110,74110,50116,7981M6.999
30/06/2026-0,67%-0,70103,48103,70102,08104,4916M1.780
29/06/20262,70%2,74104,18102,81102,81105,3427M2.030
26/06/20260,49%0,49101,44100,9999,95102,6618M1.921
25/06/2026-2,84%-2,95100,95103,49100,34103,4920M2.579
24/06/2026-0,77%-0,81103,90104,70103,19105,7222M6.937
23/06/20260,83%0,86104,71103,40103,40105,7312M1.769
22/06/2026-2,72%-2,90103,85105,23102,62105,8825M2.311
19/06/20260,01%0,01106,75106,55105,59107,643M2.875
18/06/20263,03%3,14106,74104,77103,60107,0023M2.511
17/06/2026-4,62%-5,02103,60108,59103,51108,5933M2.349
16/06/20260,78%0,84108,62107,33107,11109,8716M1.796
15/06/20265,27%5,40107,78104,15103,52108,7118M1.936
12/06/2026-1,41%-1,46102,38104,00101,85104,6749M3.380
11/06/2026-1,80%-1,90103,84105,40102,37105,6520M2.397
10/06/2026-2,35%-2,54105,74107,60105,44108,9720M1.757
09/06/2026-0,65%-0,71108,28108,90107,66110,1323M2.371
08/06/20260,29%0,31108,99109,22106,79110,5224M1.975
05/06/2026-3,61%-4,07108,68113,09107,10114,7231M5.006
03/06/20265,18%5,55112,75108,15108,12113,2930M4.575
02/06/2026-0,09%-0,10107,20107,50107,00109,0723M2.081
01/06/2026-5,55%-6,30107,30113,90107,30114,3149M5.634
29/05/2026-0,66%-0,75113,60114,20112,32114,2024M2.296
28/05/2026-0,67%-0,77114,35116,00113,13116,0018M2.247
27/05/20265,25%5,74115,12109,23109,23115,1267M2.958
26/05/2026-0,38%-0,42109,38109,30108,56109,9215M1.763
25/05/20260,91%0,99109,80108,77108,77110,473M1.391
22/05/20260,10%0,11108,81108,01108,01109,8115M1.994
21/05/20260,84%0,91108,70107,79106,34108,7014M9.173
20/05/2026-0,84%-0,91107,79109,50107,48109,5012M1.679
19/05/2026-0,18%-0,20108,70109,40108,00110,2421M1.702
18/05/2026-1,51%-1,67108,90109,52108,19109,9513M1.591
15/05/20260,61%0,67110,57109,80109,52112,1717M1.588
14/05/20260,07%0,08109,90109,88109,10110,9215M1.413
13/05/20264,26%4,49109,82105,10104,96110,4916M2.587
12/05/20260,94%0,98105,33104,00103,74105,6518M1.830
11/05/2026-1,74%-1,85104,35106,18104,35106,1816M5.422
08/05/2026-2,01%-2,18106,20108,87106,05108,8717M3.033
07/05/20260,94%1,01108,38107,94107,61109,7312M2.825
06/05/20261,15%1,22107,37106,77105,05108,9620M4.287
05/05/2026-2,16%-2,34106,15108,30105,37108,3918M2.885
04/05/2026-0,28%-0,31108,49107,80106,81108,9914M3.150
30/04/2026-2,86%-3,20108,80109,53106,80110,9851M16.395
29/04/2026-6,04%-7,20112,00119,30112,00120,5520M2.185
28/04/2026-1,23%-1,48119,20119,80118,62120,7523M4.108
27/04/20260,02%0,03120,68119,64118,95121,109M2.655
24/04/20262,57%3,02120,65118,00117,51121,6615M5.665
23/04/2026-2,01%-2,41117,63117,72116,57118,5020M2.760
22/04/20260,87%1,03120,04119,55118,77120,4818M3.945
20/04/2026-2,81%-3,44119,01121,26119,00121,8910M2.094
17/04/20261,56%1,88122,45120,50120,04123,0018M1.645
16/04/20260,97%1,16120,57120,83119,26121,0020M1.317
15/04/20261,44%1,69119,41118,71118,53121,0917M3.824
14/04/20264,32%4,87117,72114,10113,97118,6024M2.008
13/04/20260,31%0,35112,85112,47112,08113,7315M3.181
10/04/2026-1,09%-1,24112,50113,85111,66114,3011M2.627
09/04/20262,00%2,23113,74112,99112,92115,4642M3.311
08/04/20265,50%5,81111,51109,50107,85114,4127M1.965
07/04/20260,09%0,10105,70105,20104,17105,709M2.996
06/04/2026-0,05%-0,05105,60106,50105,22107,0016M1.759
02/04/2026-0,65%-0,69105,65103,90103,25106,1517M1.224
01/04/20260,96%1,01106,34106,32106,11108,9415M2.768
31/03/20264,58%4,61105,33101,59101,59106,0732M1.630
30/03/20262,74%2,69100,7298,5098,50101,1337M4.150
27/03/2026-4,17%-4,2798,03101,4097,57101,8652M3.432
26/03/2026-7,83%-8,69102,30109,62101,80109,6336M4.262
25/03/2026-0,37%-0,41110,99113,03110,70113,0316M1.441
24/03/2026-1,33%-1,50111,40112,90111,10113,0912M1.382
23/03/20260,45%0,51112,90113,29112,34113,7813M1.719
20/03/2026-0,77%-0,87112,39113,37111,66114,1833M1.943
19/03/2026-1,27%-1,46113,26115,45112,68115,8333M4.176
18/03/2026-0,50%-0,58114,72116,00114,70116,008M755
17/03/2026-1,45%-1,70115,30117,35115,30118,1814M1.793
16/03/20260,22%0,26117,00118,99116,89119,448M1.313
13/03/2026-2,23%-2,66116,74117,49115,26118,0016M1.535
12/03/2026-0,73%-0,88119,40120,00118,61120,7214M5.606
11/03/2026-0,24%-0,29120,28121,68119,33121,685M976
10/03/20261,48%1,76120,57119,77119,77121,758M1.534
09/03/2026-0,90%-1,08118,81119,50116,96119,5012M2.506
06/03/2026-3,17%-3,93119,89124,60119,89124,6010M2.164
05/03/2026-0,25%-0,31123,82124,00122,35125,477M2.352
04/03/20260,43%0,53124,13121,31121,31125,1113M1.727
03/03/20262,65%3,19123,60120,63120,12123,8527M2.237
02/03/20261,79%2,12120,41118,24117,58122,3126M2.728
27/02/2026-1,98%-2,39118,29119,80117,04120,1911M1.349
26/02/20261,24%1,48120,68119,20118,89121,5558M2.041
25/02/20261,11%1,31119,20117,39117,39119,8923M1.289
24/02/20260,72%0,84117,89117,25116,01117,897M1.626
23/02/2026-3,19%-3,86117,05120,91117,05120,9115M8.217
20/02/20260,42%0,51120,91120,32118,77122,7119M1.585
19/02/20260,32%0,39120,40119,50118,92120,7124M1.705
18/02/20260,73%0,87120,01118,69118,65120,5511M1.322
13/02/2026-1,33%-1,61119,14120,75118,65121,6327M2.319
12/02/2026-2,83%-3,52120,75124,30119,86124,6023M2.380
11/02/2026-0,04%-0,05124,27124,32121,50125,5035M7.195
10/02/2026-0,90%-1,13124,32125,07124,32126,0012M1.386
09/02/20262,90%3,54125,45122,81122,04126,5016M1.795
06/02/2026-2,26%-2,82121,91125,02120,81125,8234M1.954
05/02/2026-0,41%-0,51124,73124,40122,40127,8030M3.571
04/02/2026-2,82%-3,63125,24128,40125,13128,4934M3.131
03/02/2026-2,27%-2,99128,87131,85128,32133,0229M2.301
02/02/2026-1,53%-2,05131,86133,27131,86135,7530M2.937
30/01/2026-1,83%-2,50133,91136,08133,89136,5028M1.724
29/01/20265,93%7,64136,41134,60132,33137,2493M4.317
28/01/20262,61%3,27128,77124,90124,10128,7750M2.808
27/01/2026-1,29%-1,64125,50126,50124,00126,7452M1.889
26/01/20262,83%3,50127,14125,00124,60127,4247M3.031
23/01/20260,92%1,13123,64121,70121,00125,7729M1.862
22/01/20264,85%5,67122,51119,00118,89122,5153M2.591
21/01/20260,98%1,13116,84115,76114,40117,4545M9.287
20/01/2026-1,20%-1,41115,71116,90115,43117,2719M3.435
19/01/2026-2,79%-3,36117,12117,49116,01117,509M1.706
16/01/20261,58%1,87120,48119,67118,99120,7727M1.089
15/01/2026-0,29%-0,34118,61119,61118,24119,6130M1.061
14/01/2026-1,85%-2,24118,95120,40118,20121,1921M2.487
13/01/2026-1,47%-1,81121,19123,30119,97123,7626M3.877
12/01/2026-1,91%-2,39123,00124,50123,00126,009M1.970
09/01/20260,89%1,11125,39124,38123,30125,409M835
08/01/2026-0,23%-0,29124,28124,19122,38124,569M1.407
07/01/2026-2,01%-2,56124,57127,13124,33127,1316M1.582
06/01/20260,17%0,22127,13127,00125,11127,7510M1.083
05/01/20261,45%1,82126,91125,99125,73128,7718M1.266
02/01/2026-4,31%-5,63125,09128,80124,86129,0517M1.699
30/12/2025-0,06%-0,08130,72130,59129,25131,776M594
29/12/2025-1,47%-1,95130,80131,20130,36131,544M537
26/12/20250,80%1,05132,75132,29130,86132,756M861
23/12/2025--131,70132,00130,68132,209M828


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar