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
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	-3,32%	-3,32	96,60	97,43	96,22	98,89	20M	1.954
11/07/2024	-3,38%	-3,50	99,92	103,33	98,88	103,43	11M	2.261
10/07/2024	1,11%	1,14	103,42	102,60	101,72	104,13	6M	821
09/07/2024	-1,13%	-1,17	102,28	103,51	102,16	104,50	9M	1.143
08/07/2024	-1,94%	-2,05	103,45	106,00	102,97	106,57	20M	3.561
05/07/2024	4,76%	4,79	105,50	100,54	100,14	105,50	13M	3.956
04/07/2024	-0,40%	-0,40	100,71	100,24	99,66	100,71	1M	625
03/07/2024	-1,78%	-1,83	101,11	102,70	100,80	102,70	5M	1.584
02/07/2024	1,09%	1,11	102,94	101,18	100,85	103,86	6M	4.825
01/07/2024	1,15%	1,16	101,83	101,17	98,37	101,91	9M	2.337
28/06/2024	-1,59%	-1,63	100,67	102,37	100,67	103,75	14M	9.328
27/06/2024	1,19%	1,20	102,30	101,18	101,04	103,17	15M	5.601
26/06/2024	1,61%	1,60	101,10	99,95	99,47	101,10	7M	9.121
25/06/2024	3,73%	3,58	99,50	96,28	95,96	99,50	13M	5.058
24/06/2024	-0,51%	-0,49	95,92	96,39	95,02	97,59	10M	2.053
21/06/2024	-1,34%	-1,31	96,41	97,53	95,61	97,75	8M	1.047
20/06/2024	1,21%	1,17	97,72	96,81	96,47	98,31	7M	1.701
19/06/2024	-0,38%	-0,37	96,55	97,00	96,45	97,95	3M	1.513
18/06/2024	-1,22%	-1,20	96,92	98,18	95,65	98,18	18M	2.798
17/06/2024	1,63%	1,57	98,12	96,60	95,69	98,94	10M	2.110
14/06/2024	0,16%	0,15	96,55	95,90	93,85	97,29	9M	1.328
13/06/2024	-1,66%	-1,63	96,40	98,23	96,26	99,17	7M	1.062
12/06/2024	0,86%	0,84	98,03	98,20	96,72	98,78	17M	1.958
11/06/2024	0,82%	0,79	97,19	95,71	95,30	97,19	5M	987
10/06/2024	2,67%	2,51	96,40	94,08	94,08	96,40	8M	2.124
07/06/2024	1,32%	1,22	93,89	92,99	92,45	94,20	6M	788
06/06/2024	-1,15%	-1,08	92,67	93,00	92,18	94,56	6M	1.027
05/06/2024	3,82%	3,45	93,75	90,87	90,81	93,95	19M	9.121
04/06/2024	1,28%	1,14	90,30	89,35	89,00	90,57	13M	4.007
03/06/2024	2,13%	1,86	89,16	87,30	87,30	89,70	10M	4.149
31/05/2024	-1,24%	-1,10	87,30	87,32	85,10	87,54	8M	2.310
29/05/2024	-0,11%	-0,10	88,40	88,40	87,96	89,06	4M	1.135
28/05/2024	-1,11%	-0,99	88,50	87,52	87,26	88,50	14M	1.705
27/05/2024	1,64%	1,44	89,49	88,05	87,79	89,70	4M	2.304
24/05/2024	2,71%	2,32	88,05	85,75	85,75	88,30	12M	1.675
23/05/2024	-0,53%	-0,46	85,73	87,01	85,05	87,19	17M	1.864
22/05/2024	1,60%	1,36	86,19	85,60	85,59	87,08	9M	935
21/05/2024	-0,92%	-0,79	84,83	85,24	84,47	85,62	7M	2.014
20/05/2024	-0,27%	-0,23	85,62	85,83	85,30	86,57	16M	2.696
17/05/2024	-1,29%	-1,12	85,85	86,40	85,55	86,44	7M	841
16/05/2024	-1,62%	-1,43	86,97	87,51	86,56	87,58	12M	1.394
15/05/2024	2,18%	1,89	88,40	87,00	86,69	88,57	10M	1.982
14/05/2024	0,71%	0,61	86,51	85,69	84,39	86,57	15M	1.214
13/05/2024	-2,01%	-1,76	85,90	87,01	84,84	87,01	10M	1.436
10/05/2024	0,60%	0,52	87,66	87,99	86,33	87,99	8M	939
09/05/2024	1,27%	1,09	87,14	86,45	86,44	87,74	6M	1.004
08/05/2024	1,63%	1,38	86,05	84,67	84,42	86,40	12M	2.509
07/05/2024	0,55%	0,46	84,67	84,38	83,44	85,35	4M	2.311
06/05/2024	3,00%	2,45	84,21	82,54	82,18	84,42	7M	1.778
03/05/2024	1,34%	1,08	81,76	80,60	80,24	82,28	8M	1.648
02/05/2024	1,03%	0,82	80,68	80,70	79,00	81,04	13M	2.152
30/04/2024	1,37%	1,08	79,86	78,77	78,76	81,41	11M	3.697
29/04/2024	-2,34%	-1,89	78,78	79,88	78,30	80,33	14M	1.287
26/04/2024	-1,22%	-1,00	80,67	81,64	79,07	81,67	16M	2.522
25/04/2024	1,45%	1,17	81,67	77,04	76,72	82,27	60M	5.068
24/04/2024	-11,62%	-10,58	80,50	93,56	80,50	93,80	23M	2.294
23/04/2024	2,18%	1,94	91,08	90,32	90,20	91,63	10M	2.492
22/04/2024	0,00%	0,00	89,14	90,69	87,86	91,50	26M	3.945
19/04/2024	-5,13%	-4,82	89,14	94,90	88,30	95,08	25M	1.406
18/04/2024	1,71%	1,58	93,96	93,08	92,99	96,16	7M	963
17/04/2024	-1,95%	-1,84	92,38	94,22	91,56	94,48	7M	1.940
16/04/2024	2,05%	1,89	94,22	93,07	93,07	94,78	9M	1.180
15/04/2024	-1,58%	-1,48	92,33	95,33	92,17	95,88	10M	1.568
12/04/2024	-1,34%	-1,27	93,81	93,88	93,22	95,11	11M	888
11/04/2024	0,89%	0,84	95,08	94,30	93,92	95,16	8M	1.032
10/04/2024	1,91%	1,77	94,24	92,19	91,42	94,59	7M	1.326
09/04/2024	-1,12%	-1,05	92,47	93,50	90,70	93,87	19M	1.249
08/04/2024	-1,97%	-1,88	93,52	95,60	93,26	95,99	7M	1.049
05/04/2024	3,15%	2,91	95,40	92,71	92,71	95,90	10M	1.191
04/04/2024	1,60%	1,46	92,49	92,80	92,21	94,86	15M	1.081
03/04/2024	1,43%	1,28	91,03	90,20	90,19	91,92	9M	1.055
02/04/2024	1,36%	1,20	89,75	87,88	87,40	89,83	21M	1.064
01/04/2024	2,02%	1,75	88,55	87,68	86,80	89,59	22M	3.215
28/03/2024	-1,32%	-1,16	86,80	88,01	86,62	88,39	15M	2.061
27/03/2024	-	-	87,96	88,74	86,99	89,23	8M	714

Date,Open,High,Low,Close,Volume
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
11-Jul-24,103.33,103.43,98.88,99.92,11131358
10-Jul-24,102.60,104.13,101.72,103.42,5870296
09-Jul-24,103.51,104.50,102.16,102.28,8874047
08-Jul-24,106.00,106.57,102.97,103.45,19682540
05-Jul-24,100.54,105.50,100.14,105.50,12771147
04-Jul-24,100.24,100.71,99.66,100.71,1434795
03-Jul-24,102.70,102.70,100.80,101.11,5160367
02-Jul-24,101.18,103.86,100.85,102.94,6089893
01-Jul-24,101.17,101.91,98.37,101.83,9297794
28-Jun-24,102.37,103.75,100.67,100.67,14287587
27-Jun-24,101.18,103.17,101.04,102.30,15435273
26-Jun-24,99.95,101.10,99.47,101.10,7005442
25-Jun-24,96.28,99.50,95.96,99.50,13275587
24-Jun-24,96.39,97.59,95.02,95.92,10246314
21-Jun-24,97.53,97.75,95.61,96.41,7890060
20-Jun-24,96.81,98.31,96.47,97.72,6635898
19-Jun-24,97.00,97.95,96.45,96.55,3162790
18-Jun-24,98.18,98.18,95.65,96.92,17533842
17-Jun-24,96.60,98.94,95.69,98.12,10299736
14-Jun-24,95.90,97.29,93.85,96.55,8815981
13-Jun-24,98.23,99.17,96.26,96.40,7323271
12-Jun-24,98.20,98.78,96.72,98.03,17128388
11-Jun-24,95.71,97.19,95.30,97.19,4872978
10-Jun-24,94.08,96.40,94.08,96.40,8301619
07-Jun-24,92.99,94.20,92.45,93.89,6241925
06-Jun-24,93.00,94.56,92.18,92.67,5816489
05-Jun-24,90.87,93.95,90.81,93.75,18803025
04-Jun-24,89.35,90.57,89.00,90.30,12692365
03-Jun-24,87.30,89.70,87.30,89.16,9575349
31-May-24,87.32,87.54,85.10,87.30,8048488
29-May-24,88.40,89.06,87.96,88.40,4300484
28-May-24,87.52,88.50,87.26,88.50,14236405
27-May-24,88.05,89.70,87.79,89.49,3809310
24-May-24,85.75,88.30,85.75,88.05,11805537
23-May-24,87.01,87.19,85.05,85.73,16912965
22-May-24,85.60,87.08,85.59,86.19,9394797
21-May-24,85.24,85.62,84.47,84.83,6773581
20-May-24,85.83,86.57,85.30,85.62,15584661
17-May-24,86.40,86.44,85.55,85.85,6776743
16-May-24,87.51,87.58,86.56,86.97,12134321
15-May-24,87.00,88.57,86.69,88.40,10289527
14-May-24,85.69,86.57,84.39,86.51,15228248
13-May-24,87.01,87.01,84.84,85.90,9755058
10-May-24,87.99,87.99,86.33,87.66,7773404
09-May-24,86.45,87.74,86.44,87.14,5717118
08-May-24,84.67,86.40,84.42,86.05,11603404
07-May-24,84.38,85.35,83.44,84.67,4085615
06-May-24,82.54,84.42,82.18,84.21,7441218
03-May-24,80.60,82.28,80.24,81.76,7698804
02-May-24,80.70,81.04,79.00,80.68,12931566
30-Apr-24,78.77,81.41,78.76,79.86,11105152
29-Apr-24,79.88,80.33,78.30,78.78,13853808
26-Apr-24,81.64,81.67,79.07,80.67,15768315
25-Apr-24,77.04,82.27,76.72,81.67,59607309
24-Apr-24,93.56,93.80,80.50,80.50,23350417
23-Apr-24,90.32,91.63,90.20,91.08,9863350
22-Apr-24,90.69,91.50,87.86,89.14,25852481
19-Apr-24,94.90,95.08,88.30,89.14,25473748
18-Apr-24,93.08,96.16,92.99,93.96,6925926
17-Apr-24,94.22,94.48,91.56,92.38,7486148
16-Apr-24,93.07,94.78,93.07,94.22,9316539
15-Apr-24,95.33,95.88,92.17,92.33,10418134
12-Apr-24,93.88,95.11,93.22,93.81,10569831
11-Apr-24,94.30,95.16,93.92,95.08,7545362
10-Apr-24,92.19,94.59,91.42,94.24,6643709
09-Apr-24,93.50,93.87,90.70,92.47,18928951
08-Apr-24,95.60,95.99,93.26,93.52,7014243
05-Apr-24,92.71,95.90,92.71,95.40,9500214
04-Apr-24,92.80,94.86,92.21,92.49,14885713
03-Apr-24,90.20,91.92,90.19,91.03,8741939
02-Apr-24,87.88,89.83,87.40,89.75,20796206
01-Apr-24,87.68,89.59,86.80,88.55,22147555
28-Mar-24,88.01,88.39,86.62,86.80,15053156
27-Mar-24,88.74,89.23,86.99,87.96,8023288

*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