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
23/01/2025	1,86%	2,47	135,30	133,65	132,02	135,30	14M	2.693
22/01/2025	-0,23%	-0,30	132,83	133,40	131,91	134,34	11M	2.713
21/01/2025	0,10%	0,13	133,13	132,94	131,44	134,37	21M	4.333
20/01/2025	-0,24%	-0,32	133,00	134,66	132,32	134,66	3M	779
17/01/2025	1,00%	1,32	133,32	133,32	130,32	135,38	9M	2.596
16/01/2025	-0,64%	-0,85	132,00	131,00	130,97	133,19	9M	1.660
15/01/2025	3,60%	4,62	132,85	128,74	128,74	133,77	9M	1.700

14/01/2025	-2,86%	-3,77	128,23	131,60	127,03	131,60	22M	4.758
13/01/2025	-1,40%	-1,87	132,00	133,57	130,65	133,57	22M	922
10/01/2025	0,65%	0,87	133,87	131,78	130,10	137,17	27M	2.242
09/01/2025	0,67%	0,89	133,00	132,02	132,02	134,00	4M	999
08/01/2025	-1,94%	-2,61	132,11	134,27	132,08	135,88	14M	2.903
07/01/2025	-2,32%	-3,20	134,72	136,20	131,37	137,54	36M	2.864
06/01/2025	4,70%	6,19	137,92	133,05	132,00	137,92	12M	3.396
03/01/2025	0,19%	0,25	131,73	132,80	131,17	133,75	15M	1.963
02/01/2025	-0,02%	-0,02	131,48	131,50	129,64	134,00	6M	916
30/12/2024	-0,51%	-0,67	131,50	131,01	129,15	132,77	19M	1.045
27/12/2024	-0,88%	-1,18	132,17	133,00	130,56	133,53	6M	1.323
26/12/2024	0,87%	1,15	133,35	132,75	131,98	134,25	8M	1.619
23/12/2024	3,32%	4,25	132,20	128,86	128,86	132,90	9M	1.901
20/12/2024	-2,48%	-3,25	127,95	128,07	125,00	131,15	14M	1.376
19/12/2024	-2,18%	-2,92	131,20	135,81	130,92	136,90	22M	2.822
18/12/2024	-0,70%	-0,94	134,12	136,53	134,12	139,10	18M	2.061
17/12/2024	-1,73%	-2,38	135,06	136,68	134,50	139,44	14M	2.614
16/12/2024	3,23%	4,30	137,44	134,71	133,81	137,55	16M	1.010
13/12/2024	-1,88%	-2,55	133,14	135,62	132,76	136,02	14M	2.483
12/12/2024	0,55%	0,74	135,69	132,96	132,28	136,76	9M	1.093
11/12/2024	0,25%	0,34	134,95	134,61	133,72	137,75	11M	1.594
10/12/2024	1,49%	1,98	134,61	133,50	132,33	135,00	5M	939
09/12/2024	-2,29%	-3,11	132,63	135,00	131,37	135,32	11M	1.430
06/12/2024	4,21%	5,48	135,74	131,57	130,15	136,39	19M	3.889
05/12/2024	-1,91%	-2,54	130,26	132,00	130,09	132,27	10M	1.150
04/12/2024	-0,11%	-0,14	132,80	132,59	130,53	133,64	12M	1.955
03/12/2024	3,25%	4,19	132,94	128,75	128,60	132,94	16M	1.038
02/12/2024	5,14%	6,29	128,75	123,90	123,82	129,04	15M	3.800
29/11/2024	-0,11%	-0,14	122,46	123,47	121,44	124,35	22M	11.026
28/11/2024	1,32%	1,60	122,60	121,79	120,57	122,60	5M	3.619
27/11/2024	1,34%	1,60	121,00	119,40	117,83	121,00	10M	1.038
26/11/2024	2,23%	2,61	119,40	117,13	117,01	119,68	6M	742
25/11/2024	1,08%	1,25	116,79	116,25	115,43	118,38	9M	1.504
22/11/2024	-0,91%	-1,06	115,54	116,29	115,00	117,26	8M	2.843
21/11/2024	0,82%	0,95	116,60	117,52	113,93	118,71	10M	1.022
19/11/2024	1,96%	2,22	115,65	113,44	112,80	115,67	8M	2.703
18/11/2024	-5,47%	-6,57	113,43	114,50	113,05	115,02	25M	4.634
14/11/2024	-0,35%	-0,42	120,00	121,29	118,33	121,29	7M	1.056
13/11/2024	0,03%	0,04	120,42	119,86	118,98	121,70	16M	1.485
12/11/2024	0,72%	0,86	120,38	119,95	119,35	123,50	8M	2.158
11/11/2024	-1,20%	-1,45	119,52	122,21	119,50	122,70	5M	2.240
08/11/2024	0,07%	0,09	120,97	121,83	120,26	122,03	7M	1.481
07/11/2024	4,80%	5,54	120,88	116,50	115,50	120,99	21M	3.124
06/11/2024	-1,65%	-1,94	115,34	117,95	113,95	118,20	30M	4.459
05/11/2024	1,50%	1,73	117,28	116,21	116,00	118,31	11M	714
04/11/2024	-3,11%	-3,71	115,55	117,00	115,31	117,13	25M	1.551
01/11/2024	1,71%	2,00	119,26	117,93	116,60	119,65	16M	4.416
31/10/2024	-1,35%	-1,61	117,26	119,57	116,31	121,74	23M	2.419
30/10/2024	-3,69%	-4,56	118,87	124,94	118,87	125,10	55M	4.882
29/10/2024	4,52%	5,34	123,43	118,71	117,61	123,43	14M	795
28/10/2024	0,41%	0,48	118,09	118,00	117,02	118,95	12M	740
25/10/2024	2,15%	2,48	117,61	116,46	116,45	118,09	8M	738
24/10/2024	-0,14%	-0,16	115,13	115,50	114,42	116,06	7M	1.324
23/10/2024	-2,73%	-3,24	115,29	118,68	114,40	119,32	20M	7.288
22/10/2024	1,39%	1,63	118,53	117,00	116,10	118,93	6M	2.940
21/10/2024	-0,55%	-0,65	116,90	117,80	116,01	118,20	15M	1.158
18/10/2024	0,51%	0,60	117,55	117,38	116,95	118,20	15M	2.575
17/10/2024	0,47%	0,55	116,95	117,70	116,54	118,50	14M	885
16/10/2024	-1,77%	-2,10	116,40	118,50	115,83	118,89	10M	3.436
15/10/2024	0,65%	0,76	118,50	118,68	117,24	119,29	5M	481
14/10/2024	-0,61%	-0,72	117,74	119,63	117,74	120,24	13M	962
11/10/2024	1,48%	1,73	118,46	117,30	116,85	118,99	17M	1.526
10/10/2024	-1,14%	-1,35	116,73	117,36	116,32	117,93	12M	2.762
09/10/2024	0,34%	0,40	118,08	117,72	116,00	118,55	20M	2.811
08/10/2024	2,49%	2,86	117,68	115,07	115,07	117,68	19M	1.509
07/10/2024	-1,38%	-1,61	114,82	115,77	114,60	117,72	17M	1.855
04/10/2024	1,86%	2,13	116,43	115,50	113,54	116,43	19M	6.154
03/10/2024	2,25%	2,52	114,30	111,73	111,23	114,30	23M	5.248
02/10/2024	-0,45%	-0,50	111,78	111,85	110,55	112,05	14M	8.118
01/10/2024	0,56%	0,63	112,28	112,07	111,34	113,75	15M	10.702
30/09/2024	1,67%	1,83	111,65	110,01	109,85	111,95	20M	766
27/09/2024	-0,84%	-0,93	109,82	110,65	109,50	110,85	13M	1.939
26/09/2024	-0,71%	-0,79	110,75	112,28	109,05	112,30	9M	2.795
25/09/2024	1,31%	1,44	111,54	109,90	109,67	112,69	7M	527
24/09/2024	-1,18%	-1,31	110,10	110,63	107,92	110,63	18M	3.519
23/09/2024	0,87%	0,96	111,41	112,95	111,17	113,70	9M	771
20/09/2024	1,76%	1,91	110,45	108,90	108,69	111,18	8M	6.585
19/09/2024	3,18%	3,35	108,54	106,94	105,83	109,02	25M	2.626
18/09/2024	0,10%	0,11	105,19	105,43	104,32	105,72	6M	2.145
17/09/2024	0,41%	0,43	105,08	105,41	104,12	106,37	7M	2.254
16/09/2024	1,11%	1,15	104,65	103,50	101,76	105,00	9M	678
13/09/2024	-1,81%	-1,91	103,50	104,26	103,15	106,00	6M	617
12/09/2024	2,17%	2,24	105,41	103,69	103,61	105,86	5M	557
11/09/2024	1,24%	1,26	103,17	101,75	100,15	103,17	14M	745
10/09/2024	1,47%	1,48	101,91	101,99	100,62	102,88	4M	830
09/09/2024	0,29%	0,29	100,43	101,75	100,33	102,63	4M	839
06/09/2024	-2,54%	-2,61	100,14	103,01	99,33	103,49	7M	2.661
05/09/2024	-0,94%	-0,98	102,75	102,80	101,76	104,57	11M	5.337
04/09/2024	0,88%	0,90	103,73	102,20	101,49	104,00	10M	791
03/09/2024	-0,05%	-0,05	102,83	102,97	102,55	105,35	14M	2.214
02/09/2024	-1,71%	-1,79	102,88	104,67	102,88	105,99	4M	1.728
30/08/2024	0,57%	0,59	104,67	105,32	103,71	106,20	12M	1.984
29/08/2024	1,75%	1,79	104,08	103,80	103,65	106,29	10M	1.311
28/08/2024	0,45%	0,46	102,29	102,50	101,50	102,99	6M	408
27/08/2024	-0,27%	-0,28	101,83	102,11	101,15	102,91	12M	1.791
26/08/2024	-1,29%	-1,33	102,11	102,80	101,05	103,75	7M	1.009
23/08/2024	-2,64%	-2,80	103,44	106,68	103,01	107,05	20M	898
22/08/2024	1,47%	1,54	106,24	106,13	105,13	107,87	10M	1.437
21/08/2024	1,35%	1,39	104,70	103,31	102,90	105,53	8M	1.124
20/08/2024	1,24%	1,27	103,31	102,46	102,46	103,91	13M	4.999
19/08/2024	-1,12%	-1,16	102,04	102,68	101,10	103,33	12M	3.541
16/08/2024	-1,68%	-1,76	103,20	103,33	102,75	103,90	15M	1.028
15/08/2024	2,12%	2,18	104,96	103,67	103,17	105,58	20M	1.610
14/08/2024	0,20%	0,21	102,78	102,42	101,89	104,00	27M	5.797
13/08/2024	1,45%	1,47	102,57	101,50	101,50	103,92	8M	1.999
12/08/2024	-0,64%	-0,65	101,10	101,05	100,21	101,60	7M	1.336
09/08/2024	0,56%	0,57	101,75	99,24	98,95	101,75	9M	1.674
08/08/2024	3,40%	3,33	101,18	100,25	99,80	101,50	9M	1.386
07/08/2024	-1,95%	-1,95	97,85	100,43	97,83	102,14	14M	2.621
06/08/2024	2,56%	2,49	99,80	96,99	96,51	101,31	38M	3.778
05/08/2024	-1,25%	-1,23	97,31	93,00	92,41	99,35	29M	3.760
02/08/2024	-2,82%	-2,86	98,54	99,96	97,32	102,53	25M	1.532
01/08/2024	1,43%	1,43	101,40	104,83	100,70	106,39	50M	3.829
31/07/2024	10,97%	9,88	99,97	94,50	94,25	99,97	17M	3.226
30/07/2024	-3,77%	-3,53	90,09	94,05	90,09	95,21	25M	2.868
29/07/2024	-0,32%	-0,30	93,62	94,28	93,52	95,60	4M	1.154
26/07/2024	2,87%	2,62	93,92	92,23	92,23	95,00	9M	1.488
25/07/2024	-2,34%	-2,19	91,30	93,75	89,40	94,02	18M	2.236
24/07/2024	-3,84%	-3,73	93,49	95,48	93,23	96,00	15M	1.415
23/07/2024	0,41%	0,40	97,22	97,55	97,03	98,61	11M	1.775
22/07/2024	1,39%	1,33	96,82	96,30	95,90	97,75	7M	1.750
19/07/2024	0,52%	0,49	95,49	94,69	94,06	96,40	6M	1.068
18/07/2024	5,22%	4,71	95,00	92,80	92,00	95,50	35M	3.693
17/07/2024	-5,09%	-4,84	90,29	93,89	89,89	93,89	43M	1.714
16/07/2024	-1,36%	-1,31	95,13	96,70	94,26	97,45	8M	1.256
15/07/2024	-0,17%	-0,16	96,44	97,45	95,85	98,59	11M	1.652
12/07/2024	-	-	96,60	97,43	96,22	98,89	20M	1.954

Date,Open,High,Low,Close,Volume
23-Jan-25,133.65,135.30,132.02,135.30,14114702
22-Jan-25,133.40,134.34,131.91,132.83,11061414
21-Jan-25,132.94,134.37,131.44,133.13,21336728
20-Jan-25,134.66,134.66,132.32,133.00,3346240
17-Jan-25,133.32,135.38,130.32,133.32,9145049
16-Jan-25,131.00,133.19,130.97,132.00,9397261
15-Jan-25,128.74,133.77,128.74,132.85,8780133
14-Jan-25,131.60,131.60,127.03,128.23,22294585
13-Jan-25,133.57,133.57,130.65,132.00,21661299
10-Jan-25,131.78,137.17,130.10,133.87,26832776
09-Jan-25,132.02,134.00,132.02,133.00,3891331
08-Jan-25,134.27,135.88,132.08,132.11,13866064
07-Jan-25,136.20,137.54,131.37,134.72,35957815
06-Jan-25,133.05,137.92,132.00,137.92,11782905
03-Jan-25,132.80,133.75,131.17,131.73,15121042
02-Jan-25,131.50,134.00,129.64,131.48,5598575
30-Dec-24,131.01,132.77,129.15,131.50,18943608
27-Dec-24,133.00,133.53,130.56,132.17,5751101
26-Dec-24,132.75,134.25,131.98,133.35,7677902
23-Dec-24,128.86,132.90,128.86,132.20,9138421
20-Dec-24,128.07,131.15,125.00,127.95,13790433
19-Dec-24,135.81,136.90,130.92,131.20,21634646
18-Dec-24,136.53,139.10,134.12,134.12,17867350
17-Dec-24,136.68,139.44,134.50,135.06,13858340
16-Dec-24,134.71,137.55,133.81,137.44,16215258
13-Dec-24,135.62,136.02,132.76,133.14,13791600
12-Dec-24,132.96,136.76,132.28,135.69,8521950
11-Dec-24,134.61,137.75,133.72,134.95,10534290
10-Dec-24,133.50,135.00,132.33,134.61,5169541
09-Dec-24,135.00,135.32,131.37,132.63,10993329
06-Dec-24,131.57,136.39,130.15,135.74,18564218
05-Dec-24,132.00,132.27,130.09,130.26,9793532
04-Dec-24,132.59,133.64,130.53,132.80,12188686
03-Dec-24,128.75,132.94,128.60,132.94,16091824
02-Dec-24,123.90,129.04,123.82,128.75,15421299
29-Nov-24,123.47,124.35,121.44,122.46,21579767
28-Nov-24,121.79,122.60,120.57,122.60,4774190
27-Nov-24,119.40,121.00,117.83,121.00,10438176
26-Nov-24,117.13,119.68,117.01,119.40,5670701
25-Nov-24,116.25,118.38,115.43,116.79,8525938
22-Nov-24,116.29,117.26,115.00,115.54,7938167
21-Nov-24,117.52,118.71,113.93,116.60,9655932
19-Nov-24,113.44,115.67,112.80,115.65,8295564
18-Nov-24,114.50,115.02,113.05,113.43,25163579
14-Nov-24,121.29,121.29,118.33,120.00,7025121
13-Nov-24,119.86,121.70,118.98,120.42,15693338
12-Nov-24,119.95,123.50,119.35,120.38,7689389
11-Nov-24,122.21,122.70,119.50,119.52,5417850
08-Nov-24,121.83,122.03,120.26,120.97,7378744
07-Nov-24,116.50,120.99,115.50,120.88,21147778
06-Nov-24,117.95,118.20,113.95,115.34,29697877
05-Nov-24,116.21,118.31,116.00,117.28,11420262
04-Nov-24,117.00,117.13,115.31,115.55,24508519
01-Nov-24,117.93,119.65,116.60,119.26,15686365
31-Oct-24,119.57,121.74,116.31,117.26,23328955
30-Oct-24,124.94,125.10,118.87,118.87,54846767
29-Oct-24,118.71,123.43,117.61,123.43,14190664
28-Oct-24,118.00,118.95,117.02,118.09,12142169
25-Oct-24,116.46,118.09,116.45,117.61,8117382
24-Oct-24,115.50,116.06,114.42,115.13,7019000
23-Oct-24,118.68,119.32,114.40,115.29,19775172
22-Oct-24,117.00,118.93,116.10,118.53,5519979
21-Oct-24,117.80,118.20,116.01,116.90,14530721
18-Oct-24,117.38,118.20,116.95,117.55,15234637
17-Oct-24,117.70,118.50,116.54,116.95,14146831
16-Oct-24,118.50,118.89,115.83,116.40,10062027
15-Oct-24,118.68,119.29,117.24,118.50,4829969
14-Oct-24,119.63,120.24,117.74,117.74,13413490
11-Oct-24,117.30,118.99,116.85,118.46,17317307
10-Oct-24,117.36,117.93,116.32,116.73,12323292
09-Oct-24,117.72,118.55,116.00,118.08,20358066
08-Oct-24,115.07,117.68,115.07,117.68,19415758
07-Oct-24,115.77,117.72,114.60,114.82,17140231
04-Oct-24,115.50,116.43,113.54,116.43,19070998
03-Oct-24,111.73,114.30,111.23,114.30,23497577
02-Oct-24,111.85,112.05,110.55,111.78,14392526
01-Oct-24,112.07,113.75,111.34,112.28,14735000
30-Sep-24,110.01,111.95,109.85,111.65,20446595
27-Sep-24,110.65,110.85,109.50,109.82,13073666
26-Sep-24,112.28,112.30,109.05,110.75,9035951
25-Sep-24,109.90,112.69,109.67,111.54,7342463
24-Sep-24,110.63,110.63,107.92,110.10,17909708
23-Sep-24,112.95,113.70,111.17,111.41,9344304
20-Sep-24,108.90,111.18,108.69,110.45,7891413
19-Sep-24,106.94,109.02,105.83,108.54,24858117
18-Sep-24,105.43,105.72,104.32,105.19,6488865
17-Sep-24,105.41,106.37,104.12,105.08,7250233
16-Sep-24,103.50,105.00,101.76,104.65,8605828
13-Sep-24,104.26,106.00,103.15,103.50,6485389
12-Sep-24,103.69,105.86,103.61,105.41,5376556
11-Sep-24,101.75,103.17,100.15,103.17,13522473
10-Sep-24,101.99,102.88,100.62,101.91,3704429
09-Sep-24,101.75,102.63,100.33,100.43,4086972
06-Sep-24,103.01,103.49,99.33,100.14,6743353
05-Sep-24,102.80,104.57,101.76,102.75,11244517
04-Sep-24,102.20,104.00,101.49,103.73,9996650
03-Sep-24,102.97,105.35,102.55,102.83,13860293
02-Sep-24,104.67,105.99,102.88,102.88,4437482
30-Aug-24,105.32,106.20,103.71,104.67,12121552
29-Aug-24,103.80,106.29,103.65,104.08,9741440
28-Aug-24,102.50,102.99,101.50,102.29,5978453
27-Aug-24,102.11,102.91,101.15,101.83,12180390
26-Aug-24,102.80,103.75,101.05,102.11,7381348
23-Aug-24,106.68,107.05,103.01,103.44,20270864
22-Aug-24,106.13,107.87,105.13,106.24,9993195
21-Aug-24,103.31,105.53,102.90,104.70,7989008
20-Aug-24,102.46,103.91,102.46,103.31,13398714
19-Aug-24,102.68,103.33,101.10,102.04,11890897
16-Aug-24,103.33,103.90,102.75,103.20,15002139
15-Aug-24,103.67,105.58,103.17,104.96,19836689
14-Aug-24,102.42,104.00,101.89,102.78,27002315
13-Aug-24,101.50,103.92,101.50,102.57,7750238
12-Aug-24,101.05,101.60,100.21,101.10,6965706
09-Aug-24,99.24,101.75,98.95,101.75,8958274
08-Aug-24,100.25,101.50,99.80,101.18,9447773
07-Aug-24,100.43,102.14,97.83,97.85,14187471
06-Aug-24,96.99,101.31,96.51,99.80,37900336
05-Aug-24,93.00,99.35,92.41,97.31,29140742
02-Aug-24,99.96,102.53,97.32,98.54,24515126
01-Aug-24,104.83,106.39,100.70,101.40,50380889
31-Jul-24,94.50,99.97,94.25,99.97,17208729
30-Jul-24,94.05,95.21,90.09,90.09,24951847
29-Jul-24,94.28,95.60,93.52,93.62,4043373
26-Jul-24,92.23,95.00,92.23,93.92,8721712
25-Jul-24,93.75,94.02,89.40,91.30,17929856
24-Jul-24,95.48,96.00,93.23,93.49,14903860
23-Jul-24,97.55,98.61,97.03,97.22,10835418
22-Jul-24,96.30,97.75,95.90,96.82,6985157
19-Jul-24,94.69,96.40,94.06,95.49,6304326
18-Jul-24,92.80,95.50,92.00,95.00,35059246
17-Jul-24,93.89,93.89,89.89,90.29,42537463
16-Jul-24,96.70,97.45,94.26,95.13,7867156
15-Jul-24,97.45,98.59,95.85,96.44,11336147
12-Jul-24,97.43,98.89,96.22,96.60,19794157

*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