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
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	-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	-	-	86,51	85,69	84,39	86,57	15M	1.214

Date,Open,High,Low,Close,Volume
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
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

*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