Cotação atual, histórico e gráfico do papel: M1TA34

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 M1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/09/2026	-0,97%	-1,09	111,60	111,62	110,80	113,46	53M	8.559
04/09/2026	1,29%	1,44	112,69	111,25	110,79	113,09	22M	1.717
03/09/2026	2,82%	3,05	111,25	109,95	109,47	113,02	43M	2.902
02/09/2026	1,21%	1,29	108,20	105,81	105,81	109,88	29M	3.402
01/09/2026	0,74%	0,79	106,91	104,59	102,77	107,45	59M	6.727
31/08/2026	-1,42%	-1,53	106,12	107,90	105,40	107,90	57M	5.252
28/08/2026	2,52%	2,65	107,65	106,00	105,86	109,50	40M	2.454
27/08/2026	-1,09%	-1,16	105,00	106,00	104,53	108,50	30M	2.425
26/08/2026	1,58%	1,65	106,16	109,35	103,63	110,26	88M	6.844
25/08/2026	1,56%	1,61	104,51	103,56	103,26	104,93	19M	2.830
24/08/2026	1,65%	1,67	102,90	101,70	100,61	103,40	20M	2.050
21/08/2026	-0,18%	-0,18	101,23	101,48	100,60	102,15	23M	3.192
20/08/2026	0,11%	0,11	101,41	101,79	100,07	102,00	19M	3.561
19/08/2026	-0,55%	-0,56	101,30	101,28	99,09	102,27	28M	4.015
18/08/2026	-3,89%	-4,12	101,86	104,97	101,33	104,97	40M	4.682
17/08/2026	-3,35%	-3,67	105,98	109,54	104,90	109,74	30M	6.879
14/08/2026	-0,33%	-0,36	109,65	110,34	109,65	112,22	19M	1.875
13/08/2026	2,72%	2,91	110,01	107,67	107,34	110,41	17M	5.382
12/08/2026	-3,02%	-3,33	107,10	111,10	106,68	111,47	23M	2.463
11/08/2026	1,76%	1,91	110,43	108,98	108,40	112,50	53M	11.018
10/08/2026	0,66%	0,71	108,52	109,99	108,06	110,81	26M	6.654
07/08/2026	-0,08%	-0,09	107,81	107,00	106,38	108,89	18M	2.477
06/08/2026	-0,60%	-0,65	107,90	107,93	106,65	108,41	44M	6.724
05/08/2026	0,52%	0,56	108,55	109,09	106,07	110,28	27M	4.578
04/08/2026	1,11%	1,19	107,99	106,26	105,29	108,64	27M	4.139
03/08/2026	6,77%	6,77	106,80	102,10	101,36	108,41	56M	8.309
31/07/2026	2,49%	2,43	100,03	99,10	98,71	100,63	61M	4.174
30/07/2026	-4,41%	-4,50	97,60	96,80	95,26	97,60	124M	7.124
29/07/2026	-6,24%	-6,80	102,10	108,14	102,10	109,19	47M	2.812
28/07/2026	0,14%	0,15	108,90	109,10	107,30	109,81	16M	4.169
27/07/2026	0,42%	0,45	108,75	108,01	108,01	111,08	18M	1.611
24/07/2026	-1,72%	-1,90	108,30	109,72	108,13	110,20	30M	2.290
23/07/2026	-2,46%	-2,78	110,20	111,05	108,47	111,34	46M	7.293
22/07/2026	-3,11%	-3,63	112,98	117,69	112,68	117,69	22M	2.680
21/07/2026	-0,43%	-0,50	116,61	117,59	116,57	118,64	19M	1.873
20/07/2026	-0,89%	-1,05	117,11	118,16	115,58	118,55	48M	2.437
17/07/2026	-1,94%	-2,34	118,16	118,99	114,31	119,02	46M	2.747
16/07/2026	-2,47%	-3,05	120,50	123,55	120,19	124,30	46M	6.260
15/07/2026	3,48%	4,15	123,55	120,19	119,01	124,50	22M	3.079
14/07/2026	-0,61%	-0,73	119,40	117,60	117,26	120,61	38M	5.748
13/07/2026	-1,93%	-2,37	120,13	121,89	119,93	123,88	36M	2.304
10/07/2026	6,06%	7,00	122,50	120,10	119,68	123,73	83M	4.756
09/07/2026	4,43%	4,90	115,50	106,75	106,23	115,50	45M	5.366
08/07/2026	-2,30%	-2,60	110,60	112,00	110,00	113,02	17M	1.353
07/07/2026	2,63%	2,90	113,20	110,30	110,30	115,00	45M	5.664
06/07/2026	1,29%	1,40	110,30	109,50	107,37	110,66	28M	6.538
03/07/2026	0,41%	0,44	108,90	107,90	107,56	109,78	5M	786
02/07/2026	-5,23%	-5,99	108,46	112,50	108,00	113,10	31M	2.692
01/07/2026	10,60%	10,97	114,45	110,74	110,50	116,79	81M	6.999
30/06/2026	-0,67%	-0,70	103,48	103,70	102,08	104,49	16M	1.780
29/06/2026	2,70%	2,74	104,18	102,81	102,81	105,34	27M	2.030
26/06/2026	0,49%	0,49	101,44	100,99	99,95	102,66	18M	1.921
25/06/2026	-2,84%	-2,95	100,95	103,49	100,34	103,49	20M	2.579
24/06/2026	-0,77%	-0,81	103,90	104,70	103,19	105,72	22M	6.937
23/06/2026	0,83%	0,86	104,71	103,40	103,40	105,73	12M	1.769
22/06/2026	-2,72%	-2,90	103,85	105,23	102,62	105,88	25M	2.311
19/06/2026	0,01%	0,01	106,75	106,55	105,59	107,64	3M	2.875
18/06/2026	3,03%	3,14	106,74	104,77	103,60	107,00	23M	2.511
17/06/2026	-4,62%	-5,02	103,60	108,59	103,51	108,59	33M	2.349
16/06/2026	0,78%	0,84	108,62	107,33	107,11	109,87	16M	1.796
15/06/2026	5,27%	5,40	107,78	104,15	103,52	108,71	18M	1.936
12/06/2026	-1,41%	-1,46	102,38	104,00	101,85	104,67	49M	3.380
11/06/2026	-1,80%	-1,90	103,84	105,40	102,37	105,65	20M	2.397
10/06/2026	-2,35%	-2,54	105,74	107,60	105,44	108,97	20M	1.757
09/06/2026	-0,65%	-0,71	108,28	108,90	107,66	110,13	23M	2.371
08/06/2026	0,29%	0,31	108,99	109,22	106,79	110,52	24M	1.975
05/06/2026	-3,61%	-4,07	108,68	113,09	107,10	114,72	31M	5.006
03/06/2026	5,18%	5,55	112,75	108,15	108,12	113,29	30M	4.575
02/06/2026	-0,09%	-0,10	107,20	107,50	107,00	109,07	23M	2.081
01/06/2026	-5,55%	-6,30	107,30	113,90	107,30	114,31	49M	5.634
29/05/2026	-0,66%	-0,75	113,60	114,20	112,32	114,20	24M	2.296
28/05/2026	-0,67%	-0,77	114,35	116,00	113,13	116,00	18M	2.247
27/05/2026	5,25%	5,74	115,12	109,23	109,23	115,12	67M	2.958
26/05/2026	-0,38%	-0,42	109,38	109,30	108,56	109,92	15M	1.763
25/05/2026	0,91%	0,99	109,80	108,77	108,77	110,47	3M	1.391
22/05/2026	0,10%	0,11	108,81	108,01	108,01	109,81	15M	1.994
21/05/2026	0,84%	0,91	108,70	107,79	106,34	108,70	14M	9.173
20/05/2026	-0,84%	-0,91	107,79	109,50	107,48	109,50	12M	1.679
19/05/2026	-0,18%	-0,20	108,70	109,40	108,00	110,24	21M	1.702
18/05/2026	-1,51%	-1,67	108,90	109,52	108,19	109,95	13M	1.591
15/05/2026	0,61%	0,67	110,57	109,80	109,52	112,17	17M	1.588
14/05/2026	0,07%	0,08	109,90	109,88	109,10	110,92	15M	1.413
13/05/2026	4,26%	4,49	109,82	105,10	104,96	110,49	16M	2.587
12/05/2026	0,94%	0,98	105,33	104,00	103,74	105,65	18M	1.830
11/05/2026	-1,74%	-1,85	104,35	106,18	104,35	106,18	16M	5.422
08/05/2026	-2,01%	-2,18	106,20	108,87	106,05	108,87	17M	3.033
07/05/2026	0,94%	1,01	108,38	107,94	107,61	109,73	12M	2.825
06/05/2026	1,15%	1,22	107,37	106,77	105,05	108,96	20M	4.287
05/05/2026	-2,16%	-2,34	106,15	108,30	105,37	108,39	18M	2.885
04/05/2026	-0,28%	-0,31	108,49	107,80	106,81	108,99	14M	3.150
30/04/2026	-2,86%	-3,20	108,80	109,53	106,80	110,98	51M	16.395
29/04/2026	-6,04%	-7,20	112,00	119,30	112,00	120,55	20M	2.185
28/04/2026	-1,23%	-1,48	119,20	119,80	118,62	120,75	23M	4.108
27/04/2026	0,02%	0,03	120,68	119,64	118,95	121,10	9M	2.655
24/04/2026	2,57%	3,02	120,65	118,00	117,51	121,66	15M	5.665
23/04/2026	-2,01%	-2,41	117,63	117,72	116,57	118,50	20M	2.760
22/04/2026	0,87%	1,03	120,04	119,55	118,77	120,48	18M	3.945
20/04/2026	-2,81%	-3,44	119,01	121,26	119,00	121,89	10M	2.094
17/04/2026	1,56%	1,88	122,45	120,50	120,04	123,00	18M	1.645
16/04/2026	0,97%	1,16	120,57	120,83	119,26	121,00	20M	1.317
15/04/2026	1,44%	1,69	119,41	118,71	118,53	121,09	17M	3.824
14/04/2026	4,32%	4,87	117,72	114,10	113,97	118,60	24M	2.008
13/04/2026	0,31%	0,35	112,85	112,47	112,08	113,73	15M	3.181
10/04/2026	-1,09%	-1,24	112,50	113,85	111,66	114,30	11M	2.627
09/04/2026	2,00%	2,23	113,74	112,99	112,92	115,46	42M	3.311
08/04/2026	5,50%	5,81	111,51	109,50	107,85	114,41	27M	1.965
07/04/2026	0,09%	0,10	105,70	105,20	104,17	105,70	9M	2.996
06/04/2026	-0,05%	-0,05	105,60	106,50	105,22	107,00	16M	1.759
02/04/2026	-0,65%	-0,69	105,65	103,90	103,25	106,15	17M	1.224
01/04/2026	0,96%	1,01	106,34	106,32	106,11	108,94	15M	2.768
31/03/2026	4,58%	4,61	105,33	101,59	101,59	106,07	32M	1.630
30/03/2026	2,74%	2,69	100,72	98,50	98,50	101,13	37M	4.150
27/03/2026	-4,17%	-4,27	98,03	101,40	97,57	101,86	52M	3.432
26/03/2026	-7,83%	-8,69	102,30	109,62	101,80	109,63	36M	4.262
25/03/2026	-0,37%	-0,41	110,99	113,03	110,70	113,03	16M	1.441
24/03/2026	-1,33%	-1,50	111,40	112,90	111,10	113,09	12M	1.382
23/03/2026	0,45%	0,51	112,90	113,29	112,34	113,78	13M	1.719
20/03/2026	-0,77%	-0,87	112,39	113,37	111,66	114,18	33M	1.943
19/03/2026	-1,27%	-1,46	113,26	115,45	112,68	115,83	33M	4.176
18/03/2026	-0,50%	-0,58	114,72	116,00	114,70	116,00	8M	755
17/03/2026	-1,45%	-1,70	115,30	117,35	115,30	118,18	14M	1.793
16/03/2026	0,22%	0,26	117,00	118,99	116,89	119,44	8M	1.313
13/03/2026	-2,23%	-2,66	116,74	117,49	115,26	118,00	16M	1.535
12/03/2026	-0,73%	-0,88	119,40	120,00	118,61	120,72	14M	5.606
11/03/2026	-0,24%	-0,29	120,28	121,68	119,33	121,68	5M	976
10/03/2026	1,48%	1,76	120,57	119,77	119,77	121,75	8M	1.534
09/03/2026	-0,90%	-1,08	118,81	119,50	116,96	119,50	12M	2.506
06/03/2026	-3,17%	-3,93	119,89	124,60	119,89	124,60	10M	2.164
05/03/2026	-0,25%	-0,31	123,82	124,00	122,35	125,47	7M	2.352
04/03/2026	0,43%	0,53	124,13	121,31	121,31	125,11	13M	1.727
03/03/2026	2,65%	3,19	123,60	120,63	120,12	123,85	27M	2.237
02/03/2026	1,79%	2,12	120,41	118,24	117,58	122,31	26M	2.728
27/02/2026	-1,98%	-2,39	118,29	119,80	117,04	120,19	11M	1.349
26/02/2026	-	-	120,68	119,20	118,89	121,55	58M	2.041

Date,Open,High,Low,Close,Volume
08-Sep-26,111.62,113.46,110.80,111.60,52852638
04-Sep-26,111.25,113.09,110.79,112.69,22274553
03-Sep-26,109.95,113.02,109.47,111.25,43234157
02-Sep-26,105.81,109.88,105.81,108.20,29383033
01-Sep-26,104.59,107.45,102.77,106.91,58644057
31-Aug-26,107.90,107.90,105.40,106.12,57248058
28-Aug-26,106.00,109.50,105.86,107.65,39583021
27-Aug-26,106.00,108.50,104.53,105.00,30149951
26-Aug-26,109.35,110.26,103.63,106.16,87663946
25-Aug-26,103.56,104.93,103.26,104.51,18595918
24-Aug-26,101.70,103.40,100.61,102.90,20330703
21-Aug-26,101.48,102.15,100.60,101.23,22978255
20-Aug-26,101.79,102.00,100.07,101.41,19211597
19-Aug-26,101.28,102.27,99.09,101.30,28243648
18-Aug-26,104.97,104.97,101.33,101.86,39836586
17-Aug-26,109.54,109.74,104.90,105.98,30191541
14-Aug-26,110.34,112.22,109.65,109.65,18747561
13-Aug-26,107.67,110.41,107.34,110.01,16736323
12-Aug-26,111.10,111.47,106.68,107.10,23279228
11-Aug-26,108.98,112.50,108.40,110.43,52503671
10-Aug-26,109.99,110.81,108.06,108.52,26016417
07-Aug-26,107.00,108.89,106.38,107.81,17691476
06-Aug-26,107.93,108.41,106.65,107.90,43935201
05-Aug-26,109.09,110.28,106.07,108.55,27018328
04-Aug-26,106.26,108.64,105.29,107.99,26545763
03-Aug-26,102.10,108.41,101.36,106.80,56335303
31-Jul-26,99.10,100.63,98.71,100.03,61219736
30-Jul-26,96.80,97.60,95.26,97.60,124331158
29-Jul-26,108.14,109.19,102.10,102.10,46995627
28-Jul-26,109.10,109.81,107.30,108.90,15651453
27-Jul-26,108.01,111.08,108.01,108.75,17532196
24-Jul-26,109.72,110.20,108.13,108.30,30017107
23-Jul-26,111.05,111.34,108.47,110.20,45664437
22-Jul-26,117.69,117.69,112.68,112.98,21952492
21-Jul-26,117.59,118.64,116.57,116.61,19153665
20-Jul-26,118.16,118.55,115.58,117.11,48244808
17-Jul-26,118.99,119.02,114.31,118.16,45508839
16-Jul-26,123.55,124.30,120.19,120.50,45930783
15-Jul-26,120.19,124.50,119.01,123.55,22406285
14-Jul-26,117.60,120.61,117.26,119.40,38291144
13-Jul-26,121.89,123.88,119.93,120.13,36128587
10-Jul-26,120.10,123.73,119.68,122.50,83115786
09-Jul-26,106.75,115.50,106.23,115.50,45443559
08-Jul-26,112.00,113.02,110.00,110.60,16575966
07-Jul-26,110.30,115.00,110.30,113.20,44900752
06-Jul-26,109.50,110.66,107.37,110.30,28083626
03-Jul-26,107.90,109.78,107.56,108.90,4972321
02-Jul-26,112.50,113.10,108.00,108.46,30575739
01-Jul-26,110.74,116.79,110.50,114.45,80786072
30-Jun-26,103.70,104.49,102.08,103.48,15600848
29-Jun-26,102.81,105.34,102.81,104.18,27378586
26-Jun-26,100.99,102.66,99.95,101.44,17707321
25-Jun-26,103.49,103.49,100.34,100.95,20294793
24-Jun-26,104.70,105.72,103.19,103.90,21980547
23-Jun-26,103.40,105.73,103.40,104.71,12060845
22-Jun-26,105.23,105.88,102.62,103.85,24977604
19-Jun-26,106.55,107.64,105.59,106.75,3261086
18-Jun-26,104.77,107.00,103.60,106.74,23461415
17-Jun-26,108.59,108.59,103.51,103.60,33297615
16-Jun-26,107.33,109.87,107.11,108.62,15911646
15-Jun-26,104.15,108.71,103.52,107.78,17939377
12-Jun-26,104.00,104.67,101.85,102.38,48555121
11-Jun-26,105.40,105.65,102.37,103.84,20160227
10-Jun-26,107.60,108.97,105.44,105.74,19884362
09-Jun-26,108.90,110.13,107.66,108.28,22920907
08-Jun-26,109.22,110.52,106.79,108.99,24184198
05-Jun-26,113.09,114.72,107.10,108.68,30939716
03-Jun-26,108.15,113.29,108.12,112.75,29710213
02-Jun-26,107.50,109.07,107.00,107.20,23426442
01-Jun-26,113.90,114.31,107.30,107.30,48626476
29-May-26,114.20,114.20,112.32,113.60,24336387
28-May-26,116.00,116.00,113.13,114.35,17996010
27-May-26,109.23,115.12,109.23,115.12,67440729
26-May-26,109.30,109.92,108.56,109.38,15023371
25-May-26,108.77,110.47,108.77,109.80,2896908
22-May-26,108.01,109.81,108.01,108.81,15464671
21-May-26,107.79,108.70,106.34,108.70,13966805
20-May-26,109.50,109.50,107.48,107.79,11759745
19-May-26,109.40,110.24,108.00,108.70,21032574
18-May-26,109.52,109.95,108.19,108.90,13277688
15-May-26,109.80,112.17,109.52,110.57,17428524
14-May-26,109.88,110.92,109.10,109.90,15175643
13-May-26,105.10,110.49,104.96,109.82,15929671
12-May-26,104.00,105.65,103.74,105.33,18379559
11-May-26,106.18,106.18,104.35,104.35,16002120
08-May-26,108.87,108.87,106.05,106.20,16887793
07-May-26,107.94,109.73,107.61,108.38,11696072
06-May-26,106.77,108.96,105.05,107.37,19924488
05-May-26,108.30,108.39,105.37,106.15,17894560
04-May-26,107.80,108.99,106.81,108.49,13624767
30-Apr-26,109.53,110.98,106.80,108.80,51180518
29-Apr-26,119.30,120.55,112.00,112.00,20416239
28-Apr-26,119.80,120.75,118.62,119.20,23043239
27-Apr-26,119.64,121.10,118.95,120.68,9068401
24-Apr-26,118.00,121.66,117.51,120.65,15491140
23-Apr-26,117.72,118.50,116.57,117.63,20168160
22-Apr-26,119.55,120.48,118.77,120.04,17769804
20-Apr-26,121.26,121.89,119.00,119.01,9873453
17-Apr-26,120.50,123.00,120.04,122.45,17933660
16-Apr-26,120.83,121.00,119.26,120.57,19708279
15-Apr-26,118.71,121.09,118.53,119.41,16620695
14-Apr-26,114.10,118.60,113.97,117.72,24088835
13-Apr-26,112.47,113.73,112.08,112.85,14694934
10-Apr-26,113.85,114.30,111.66,112.50,11089218
09-Apr-26,112.99,115.46,112.92,113.74,41635077
08-Apr-26,109.50,114.41,107.85,111.51,26753274
07-Apr-26,105.20,105.70,104.17,105.70,9065411
06-Apr-26,106.50,107.00,105.22,105.60,15500437
02-Apr-26,103.90,106.15,103.25,105.65,16540232
01-Apr-26,106.32,108.94,106.11,106.34,15197450
31-Mar-26,101.59,106.07,101.59,105.33,31551675
30-Mar-26,98.50,101.13,98.50,100.72,36937496
27-Mar-26,101.40,101.86,97.57,98.03,51568920
26-Mar-26,109.62,109.63,101.80,102.30,35887505
25-Mar-26,113.03,113.03,110.70,110.99,16072126
24-Mar-26,112.90,113.09,111.10,111.40,11912120
23-Mar-26,113.29,113.78,112.34,112.90,12658817
20-Mar-26,113.37,114.18,111.66,112.39,33421183
19-Mar-26,115.45,115.83,112.68,113.26,33108906
18-Mar-26,116.00,116.00,114.70,114.72,7502008
17-Mar-26,117.35,118.18,115.30,115.30,14357406
16-Mar-26,118.99,119.44,116.89,117.00,8483146
13-Mar-26,117.49,118.00,115.26,116.74,15617176
12-Mar-26,120.00,120.72,118.61,119.40,14368095
11-Mar-26,121.68,121.68,119.33,120.28,5378013
10-Mar-26,119.77,121.75,119.77,120.57,7678313
09-Mar-26,119.50,119.50,116.96,118.81,11615161
06-Mar-26,124.60,124.60,119.89,119.89,9684841
05-Mar-26,124.00,125.47,122.35,123.82,6908370
04-Mar-26,121.31,125.11,121.31,124.13,13355932
03-Mar-26,120.63,123.85,120.12,123.60,26952606
02-Mar-26,118.24,122.31,117.58,120.41,25632995
27-Feb-26,119.80,120.19,117.04,118.29,11423409
26-Feb-26,119.20,121.55,118.89,120.68,57635312

*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: M1TA34