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
02/04/2025	-0,52%	-0,62	118,35	117,00	116,13	120,56	8M	1.460
01/04/2025	1,08%	1,27	118,97	117,30	116,18	119,85	14M	1.536
31/03/2025	-1,25%	-1,49	117,70	116,69	113,65	117,84	46M	1.484
28/03/2025	-3,87%	-4,80	119,19	123,47	118,15	123,84	18M	1.702
27/03/2025	-0,39%	-0,48	123,99	124,99	123,55	126,05	12M	1.403
26/03/2025	-2,25%	-2,87	124,47	127,90	124,37	128,15	10M	1.303
25/03/2025	0,52%	0,66	127,34	128,30	126,80	128,79	25M	2.129

24/03/2025	4,56%	5,53	126,68	125,85	125,21	127,44	46M	4.441
21/03/2025	2,14%	2,54	121,15	118,62	117,81	121,77	13M	888
20/03/2025	0,70%	0,83	118,61	118,60	117,01	123,44	20M	3.092
19/03/2025	0,08%	0,10	117,78	118,40	116,21	119,31	25M	6.173
18/03/2025	-3,86%	-4,72	117,68	122,40	116,67	122,40	26M	5.040
17/03/2025	-1,30%	-1,61	122,40	124,62	121,59	125,23	17M	4.184
14/03/2025	1,23%	1,51	124,01	123,96	122,18	124,66	31M	6.150
13/03/2025	-4,71%	-6,05	122,50	129,58	121,59	129,58	14M	2.198
12/03/2025	2,03%	2,56	128,55	126,39	126,39	131,62	38M	2.073
11/03/2025	1,28%	1,59	125,99	123,50	123,50	127,86	80M	4.417
10/03/2025	-3,45%	-4,45	124,40	126,81	121,27	126,81	34M	5.017
07/03/2025	-0,88%	-1,15	128,85	129,35	124,32	130,81	31M	6.535
06/03/2025	-3,34%	-4,49	130,00	133,70	128,62	133,70	23M	12.780
05/03/2025	-3,69%	-5,16	134,49	135,00	132,46	135,50	10M	1.113
28/02/2025	1,89%	2,59	139,65	137,06	134,26	140,01	20M	2.692
27/02/2025	-2,68%	-3,77	137,06	141,31	137,06	142,70	11M	1.839
26/02/2025	4,87%	6,54	140,83	135,64	135,64	140,98	14M	4.293
25/02/2025	-2,14%	-2,93	134,29	138,01	132,39	138,44	19M	16.180
24/02/2025	-1,54%	-2,15	137,22	139,75	135,53	140,61	16M	4.979
21/02/2025	-1,26%	-1,78	139,37	142,57	139,37	143,00	7M	2.043
20/02/2025	-1,49%	-2,14	141,15	142,05	141,06	143,58	8M	1.445
19/02/2025	-1,17%	-1,70	143,29	145,26	141,52	146,11	23M	5.511
18/02/2025	-2,34%	-3,47	144,99	149,46	143,15	151,00	47M	2.433
17/02/2025	-1,44%	-2,17	148,46	152,03	147,95	152,03	5M	1.255
14/02/2025	0,88%	1,32	150,63	149,99	148,16	151,13	14M	1.376
13/02/2025	-0,07%	-0,11	149,31	148,87	148,00	150,25	11M	1.101
12/02/2025	0,74%	1,10	149,42	149,45	146,40	149,55	28M	5.158
11/02/2025	0,65%	0,96	148,32	147,74	146,19	149,00	12M	2.095
10/02/2025	-0,46%	-0,68	147,36	148,95	147,22	149,00	27M	1.556
07/02/2025	1,13%	1,66	148,04	146,95	146,36	149,21	14M	2.597
06/02/2025	0,44%	0,64	146,38	146,08	144,94	148,58	18M	6.669
05/02/2025	0,17%	0,25	145,74	145,08	144,90	148,78	10M	1.846
04/02/2025	0,03%	0,04	145,49	145,49	143,32	146,35	16M	3.142
03/02/2025	1,13%	1,62	145,45	141,11	140,09	146,72	33M	2.885
31/01/2025	-0,39%	-0,57	143,83	144,69	143,20	146,59	9M	1.855
30/01/2025	2,41%	3,40	144,40	145,40	142,07	149,50	33M	6.347
29/01/2025	-0,93%	-1,32	141,00	142,20	139,46	142,75	39M	2.645
28/01/2025	3,37%	4,64	142,32	139,74	138,70	143,13	26M	5.915
27/01/2025	0,50%	0,68	137,68	133,45	131,85	140,55	32M	2.671
24/01/2025	1,26%	1,70	137,00	134,37	131,47	137,29	14M	1.700
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	-	-	105,08	105,41	104,12	106,37	7M	2.254

Date,Open,High,Low,Close,Volume
02-Apr-25,117.00,120.56,116.13,118.35,8298430
01-Apr-25,117.30,119.85,116.18,118.97,13992993
31-Mar-25,116.69,117.84,113.65,117.70,46004131
28-Mar-25,123.47,123.84,118.15,119.19,17975575
27-Mar-25,124.99,126.05,123.55,123.99,12442119
26-Mar-25,127.90,128.15,124.37,124.47,9801267
25-Mar-25,128.30,128.79,126.80,127.34,25386426
24-Mar-25,125.85,127.44,125.21,126.68,46108673
21-Mar-25,118.62,121.77,117.81,121.15,12676631
20-Mar-25,118.60,123.44,117.01,118.61,19600639
19-Mar-25,118.40,119.31,116.21,117.78,25479411
18-Mar-25,122.40,122.40,116.67,117.68,25971254
17-Mar-25,124.62,125.23,121.59,122.40,16857899
14-Mar-25,123.96,124.66,122.18,124.01,31407396
13-Mar-25,129.58,129.58,121.59,122.50,13678600
12-Mar-25,126.39,131.62,126.39,128.55,37760047
11-Mar-25,123.50,127.86,123.50,125.99,79905406
10-Mar-25,126.81,126.81,121.27,124.40,33952717
07-Mar-25,129.35,130.81,124.32,128.85,31281290
06-Mar-25,133.70,133.70,128.62,130.00,23388569
05-Mar-25,135.00,135.50,132.46,134.49,9701489
28-Feb-25,137.06,140.01,134.26,139.65,19776240
27-Feb-25,141.31,142.70,137.06,137.06,11192505
26-Feb-25,135.64,140.98,135.64,140.83,14405806
25-Feb-25,138.01,138.44,132.39,134.29,19290663
24-Feb-25,139.75,140.61,135.53,137.22,15841398
21-Feb-25,142.57,143.00,139.37,139.37,6919309
20-Feb-25,142.05,143.58,141.06,141.15,7730254
19-Feb-25,145.26,146.11,141.52,143.29,23467395
18-Feb-25,149.46,151.00,143.15,144.99,47395880
17-Feb-25,152.03,152.03,147.95,148.46,5098580
14-Feb-25,149.99,151.13,148.16,150.63,13890500
13-Feb-25,148.87,150.25,148.00,149.31,10529378
12-Feb-25,149.45,149.55,146.40,149.42,28195665
11-Feb-25,147.74,149.00,146.19,148.32,11823663
10-Feb-25,148.95,149.00,147.22,147.36,26599442
07-Feb-25,146.95,149.21,146.36,148.04,14215947
06-Feb-25,146.08,148.58,144.94,146.38,18291456
05-Feb-25,145.08,148.78,144.90,145.74,9671210
04-Feb-25,145.49,146.35,143.32,145.49,15603045
03-Feb-25,141.11,146.72,140.09,145.45,32720625
31-Jan-25,144.69,146.59,143.20,143.83,8985867
30-Jan-25,145.40,149.50,142.07,144.40,32658596
29-Jan-25,142.20,142.75,139.46,141.00,38947800
28-Jan-25,139.74,143.13,138.70,142.32,26290873
27-Jan-25,133.45,140.55,131.85,137.68,32303670
24-Jan-25,134.37,137.29,131.47,137.00,13571164
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

*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