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
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	1,24%	1,48	120,68	119,20	118,89	121,55	58M	2.041
25/02/2026	1,11%	1,31	119,20	117,39	117,39	119,89	23M	1.289
24/02/2026	0,72%	0,84	117,89	117,25	116,01	117,89	7M	1.626
23/02/2026	-3,19%	-3,86	117,05	120,91	117,05	120,91	15M	8.217
20/02/2026	0,42%	0,51	120,91	120,32	118,77	122,71	19M	1.585
19/02/2026	0,32%	0,39	120,40	119,50	118,92	120,71	24M	1.705
18/02/2026	0,73%	0,87	120,01	118,69	118,65	120,55	11M	1.322
13/02/2026	-1,33%	-1,61	119,14	120,75	118,65	121,63	27M	2.319
12/02/2026	-2,83%	-3,52	120,75	124,30	119,86	124,60	23M	2.380
11/02/2026	-0,04%	-0,05	124,27	124,32	121,50	125,50	35M	7.195
10/02/2026	-0,90%	-1,13	124,32	125,07	124,32	126,00	12M	1.386
09/02/2026	2,90%	3,54	125,45	122,81	122,04	126,50	16M	1.795
06/02/2026	-2,26%	-2,82	121,91	125,02	120,81	125,82	34M	1.954
05/02/2026	-0,41%	-0,51	124,73	124,40	122,40	127,80	30M	3.571
04/02/2026	-2,82%	-3,63	125,24	128,40	125,13	128,49	34M	3.131
03/02/2026	-2,27%	-2,99	128,87	131,85	128,32	133,02	29M	2.301
02/02/2026	-1,53%	-2,05	131,86	133,27	131,86	135,75	30M	2.937
30/01/2026	-1,83%	-2,50	133,91	136,08	133,89	136,50	28M	1.724
29/01/2026	5,93%	7,64	136,41	134,60	132,33	137,24	93M	4.317
28/01/2026	2,61%	3,27	128,77	124,90	124,10	128,77	50M	2.808
27/01/2026	-1,29%	-1,64	125,50	126,50	124,00	126,74	52M	1.889
26/01/2026	2,83%	3,50	127,14	125,00	124,60	127,42	47M	3.031
23/01/2026	0,92%	1,13	123,64	121,70	121,00	125,77	29M	1.862
22/01/2026	4,85%	5,67	122,51	119,00	118,89	122,51	53M	2.591
21/01/2026	0,98%	1,13	116,84	115,76	114,40	117,45	45M	9.287
20/01/2026	-1,20%	-1,41	115,71	116,90	115,43	117,27	19M	3.435
19/01/2026	-2,79%	-3,36	117,12	117,49	116,01	117,50	9M	1.706
16/01/2026	1,58%	1,87	120,48	119,67	118,99	120,77	27M	1.089
15/01/2026	-0,29%	-0,34	118,61	119,61	118,24	119,61	30M	1.061
14/01/2026	-1,85%	-2,24	118,95	120,40	118,20	121,19	21M	2.487
13/01/2026	-1,47%	-1,81	121,19	123,30	119,97	123,76	26M	3.877
12/01/2026	-1,91%	-2,39	123,00	124,50	123,00	126,00	9M	1.970
09/01/2026	0,89%	1,11	125,39	124,38	123,30	125,40	9M	835
08/01/2026	-0,23%	-0,29	124,28	124,19	122,38	124,56	9M	1.407
07/01/2026	-2,01%	-2,56	124,57	127,13	124,33	127,13	16M	1.582
06/01/2026	0,17%	0,22	127,13	127,00	125,11	127,75	10M	1.083
05/01/2026	1,45%	1,82	126,91	125,99	125,73	128,77	18M	1.266
02/01/2026	-4,31%	-5,63	125,09	128,80	124,86	129,05	17M	1.699
30/12/2025	-0,06%	-0,08	130,72	130,59	129,25	131,77	6M	594
29/12/2025	-1,47%	-1,95	130,80	131,20	130,36	131,54	4M	537
26/12/2025	0,80%	1,05	132,75	132,29	130,86	132,75	6M	861
23/12/2025	-0,04%	-0,05	131,70	132,00	130,68	132,20	9M	828
22/12/2025	1,00%	1,30	131,75	131,50	130,38	133,20	16M	1.161
19/12/2025	-0,19%	-0,25	130,45	131,50	129,75	132,30	47M	2.018
18/12/2025	1,71%	2,20	130,70	128,58	128,58	132,00	13M	704
17/12/2025	-0,05%	-0,07	128,50	128,59	128,02	130,03	21M	3.004
16/12/2025	2,53%	3,17	128,57	125,53	124,87	129,27	13M	1.347
15/12/2025	0,50%	0,62	125,40	123,31	123,26	126,24	8M	1.186
12/12/2025	-1,20%	-1,52	124,78	126,72	123,48	127,03	7M	1.493
11/12/2025	-0,54%	-0,69	126,30	127,00	124,22	127,47	7M	2.278
10/12/2025	-0,20%	-0,25	126,99	126,98	125,85	129,20	17M	5.507
09/12/2025	-1,22%	-1,57	127,24	129,30	126,73	129,89	13M	1.200
08/12/2025	-1,52%	-1,99	128,81	131,26	128,72	131,26	23M	2.584
05/12/2025	4,00%	5,03	130,80	126,04	125,63	131,57	51M	4.396
04/12/2025	3,59%	4,36	125,77	121,46	121,46	129,70	39M	4.173
03/12/2025	-1,36%	-1,67	121,41	123,08	121,41	123,36	15M	2.603
02/12/2025	0,55%	0,67	123,08	123,64	121,85	123,64	12M	893
01/12/2025	-0,48%	-0,59	122,41	121,41	121,41	123,20	24M	2.072
28/11/2025	1,15%	1,40	123,00	121,55	120,94	123,58	9M	1.454
27/11/2025	0,37%	0,45	121,60	121,48	120,76	122,04	3M	1.699
26/11/2025	-0,77%	-0,94	121,15	122,42	120,73	122,53	19M	6.222
25/11/2025	2,90%	3,44	122,09	118,65	118,65	122,30	50M	2.322
24/11/2025	3,53%	4,05	118,65	115,74	114,60	118,65	27M	3.672
21/11/2025	2,92%	3,25	114,60	112,47	112,47	115,20	26M	1.934
19/11/2025	-1,76%	-2,00	111,35	114,10	110,98	114,10	15M	1.258
18/11/2025	-0,79%	-0,90	113,35	113,52	111,40	114,58	38M	3.145
17/11/2025	-0,64%	-0,74	114,25	115,05	113,45	116,00	17M	1.441
14/11/2025	0,20%	0,23	114,99	113,41	112,60	116,08	26M	2.371
13/11/2025	0,03%	0,03	114,76	115,44	114,08	116,54	18M	3.793
12/11/2025	-2,98%	-3,52	114,73	118,25	114,73	119,31	30M	2.168
11/11/2025	-1,03%	-1,23	118,25	118,29	116,72	118,69	17M	1.660
10/11/2025	0,53%	0,63	119,48	119,92	118,36	120,54	29M	2.649
07/11/2025	1,07%	1,26	118,85	117,50	114,90	118,85	27M	5.555
06/11/2025	-	-	117,59	122,79	117,59	122,79	38M	4.682

Date,Open,High,Low,Close,Volume
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
25-Feb-26,117.39,119.89,117.39,119.20,22898318
24-Feb-26,117.25,117.89,116.01,117.89,7346411
23-Feb-26,120.91,120.91,117.05,117.05,15233590
20-Feb-26,120.32,122.71,118.77,120.91,19192835
19-Feb-26,119.50,120.71,118.92,120.40,24479445
18-Feb-26,118.69,120.55,118.65,120.01,10844065
13-Feb-26,120.75,121.63,118.65,119.14,27343393
12-Feb-26,124.30,124.60,119.86,120.75,22675141
11-Feb-26,124.32,125.50,121.50,124.27,34507729
10-Feb-26,125.07,126.00,124.32,124.32,11835335
09-Feb-26,122.81,126.50,122.04,125.45,15765600
06-Feb-26,125.02,125.82,120.81,121.91,33572664
05-Feb-26,124.40,127.80,122.40,124.73,30211237
04-Feb-26,128.40,128.49,125.13,125.24,33843015
03-Feb-26,131.85,133.02,128.32,128.87,28959670
02-Feb-26,133.27,135.75,131.86,131.86,29615353
30-Jan-26,136.08,136.50,133.89,133.91,27968058
29-Jan-26,134.60,137.24,132.33,136.41,93299513
28-Jan-26,124.90,128.77,124.10,128.77,50486938
27-Jan-26,126.50,126.74,124.00,125.50,51533977
26-Jan-26,125.00,127.42,124.60,127.14,47224626
23-Jan-26,121.70,125.77,121.00,123.64,28813642
22-Jan-26,119.00,122.51,118.89,122.51,52882136
21-Jan-26,115.76,117.45,114.40,116.84,44776482
20-Jan-26,116.90,117.27,115.43,115.71,19232777
19-Jan-26,117.49,117.50,116.01,117.12,9386124
16-Jan-26,119.67,120.77,118.99,120.48,26824727
15-Jan-26,119.61,119.61,118.24,118.61,30362377
14-Jan-26,120.40,121.19,118.20,118.95,21193192
13-Jan-26,123.30,123.76,119.97,121.19,25582180
12-Jan-26,124.50,126.00,123.00,123.00,9407761
09-Jan-26,124.38,125.40,123.30,125.39,8710179
08-Jan-26,124.19,124.56,122.38,124.28,9430390
07-Jan-26,127.13,127.13,124.33,124.57,15913549
06-Jan-26,127.00,127.75,125.11,127.13,10393653
05-Jan-26,125.99,128.77,125.73,126.91,17513443
02-Jan-26,128.80,129.05,124.86,125.09,17430761
30-Dec-25,130.59,131.77,129.25,130.72,6303274
29-Dec-25,131.20,131.54,130.36,130.80,4288549
26-Dec-25,132.29,132.75,130.86,132.75,6011891
23-Dec-25,132.00,132.20,130.68,131.70,9309304
22-Dec-25,131.50,133.20,130.38,131.75,16120055
19-Dec-25,131.50,132.30,129.75,130.45,46718813
18-Dec-25,128.58,132.00,128.58,130.70,13459345
17-Dec-25,128.59,130.03,128.02,128.50,20500627
16-Dec-25,125.53,129.27,124.87,128.57,12574561
15-Dec-25,123.31,126.24,123.26,125.40,7528454
12-Dec-25,126.72,127.03,123.48,124.78,7108556
11-Dec-25,127.00,127.47,124.22,126.30,7113830
10-Dec-25,126.98,129.20,125.85,126.99,16828101
09-Dec-25,129.30,129.89,126.73,127.24,12936905
08-Dec-25,131.26,131.26,128.72,128.81,23085830
05-Dec-25,126.04,131.57,125.63,130.80,51246634
04-Dec-25,121.46,129.70,121.46,125.77,39461378
03-Dec-25,123.08,123.36,121.41,121.41,14568597
02-Dec-25,123.64,123.64,121.85,123.08,11682255
01-Dec-25,121.41,123.20,121.41,122.41,23648957
28-Nov-25,121.55,123.58,120.94,123.00,8886150
27-Nov-25,121.48,122.04,120.76,121.60,3145802
26-Nov-25,122.42,122.53,120.73,121.15,19430900
25-Nov-25,118.65,122.30,118.65,122.09,50238032
24-Nov-25,115.74,118.65,114.60,118.65,27301015
21-Nov-25,112.47,115.20,112.47,114.60,25996702
19-Nov-25,114.10,114.10,110.98,111.35,14814730
18-Nov-25,113.52,114.58,111.40,113.35,37880548
17-Nov-25,115.05,116.00,113.45,114.25,17220931
14-Nov-25,113.41,116.08,112.60,114.99,25836441
13-Nov-25,115.44,116.54,114.08,114.76,17821549
12-Nov-25,118.25,119.31,114.73,114.73,30202214
11-Nov-25,118.29,118.69,116.72,118.25,16787148
10-Nov-25,119.92,120.54,118.36,119.48,29026602
07-Nov-25,117.50,118.85,114.90,118.85,27118877
06-Nov-25,122.79,122.79,117.59,117.59,37955088

*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