Cotação atual, histórico e gráfico do papel: M1TB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/11/2021 | -8,68% | -19,70 | 207,30 | 207,30 | 207,30 | 207,30 | 2K | 1 |
| 22/11/2021 | 1,38% | 3,10 | 227,00 | 227,00 | 227,00 | 227,00 | 227K | 5 |
| 03/11/2021 | 8,21% | 16,99 | 223,90 | 222,00 | 222,00 | 223,90 | 4K | 2 |
| 29/10/2021 | -0,02% | -0,04 | 206,91 | 206,91 | 206,91 | 206,91 | 206 | 1 |
| 28/10/2021 | -9,49% | -21,70 | 206,95 | 206,85 | 206,85 | 207,69 | 83K | 23 |
| 22/10/2021 | 10,73% | 22,15 | 228,65 | 229,50 | 228,65 | 229,50 | 458 | 2 |
| 14/10/2021 | -2,04% | -4,30 | 206,50 | 207,49 | 206,50 | 207,90 | 172K | 53 |
| 05/10/2021 | 2,13% | 4,40 | 210,80 | 210,80 | 210,80 | 210,80 | 33K | 1 |
| 29/09/2021 | 0,00% | 0,00 | 206,40 | 206,40 | 206,40 | 206,40 | 41K | 1 |
| 28/09/2021 | 1,28% | 2,60 | 206,40 | 206,40 | 206,40 | 206,40 | 206 | 1 |
| 27/09/2021 | 11,73% | 21,40 | 203,80 | 203,10 | 203,10 | 203,80 | 2K | 2 |
|
|
| 23/09/2021 | 0,00% | 0,00 | 182,40 | 182,40 | 182,40 | 182,40 | 1K | 1 |
| 17/09/2021 | -1,04% | -1,92 | 182,40 | 184,40 | 182,40 | 184,40 | 3K | 3 |
| 25/08/2021 | 1,35% | 2,46 | 184,32 | 184,32 | 184,32 | 184,32 | 1K | 1 |
| 17/08/2021 | 0,00% | 0,00 | 181,86 | 181,86 | 181,86 | 181,86 | 363 | 1 |
| 16/08/2021 | 5,01% | 8,68 | 181,86 | 181,86 | 181,86 | 181,86 | 363 | 1 |
| 02/08/2021 | 3,42% | 5,73 | 173,18 | 173,18 | 173,18 | 173,18 | 3K | 1 |
| 22/07/2021 | -7,52% | -13,62 | 167,45 | 169,90 | 167,45 | 169,90 | 2K | 6 |
| 13/07/2021 | -3,01% | -5,62 | 181,07 | 181,07 | 181,07 | 181,07 | 5K | 1 |
| 05/07/2021 | 1,24% | 2,29 | 186,69 | 186,69 | 186,69 | 186,69 | 3K | 1 |
| 01/07/2021 | 0,44% | 0,80 | 184,40 | 184,40 | 184,40 | 184,40 | 737 | 1 |
| 30/06/2021 | 1,74% | 3,14 | 183,60 | 183,60 | 183,60 | 183,60 | 5K | 1 |
| 29/06/2021 | -15,51% | -33,14 | 180,46 | 182,79 | 180,46 | 182,79 | 10K | 13 |
| 03/05/2021 | -0,34% | -0,73 | 213,60 | 213,60 | 213,60 | 213,60 | 5K | 1 |
| 30/04/2021 | 3,37% | 6,98 | 214,33 | 213,50 | 213,50 | 214,46 | 299K | 16 |
| 22/04/2021 | -2,95% | -6,30 | 207,35 | 207,60 | 207,27 | 207,60 | 25K | 6 |
| 07/04/2021 | -9,32% | -21,95 | 213,65 | 213,12 | 213,12 | 213,65 | 107K | 3 |
| 09/03/2021 | 7,42% | 16,27 | 235,60 | 235,60 | 235,60 | 235,60 | 471 | 1 |
| 05/03/2021 | 0,00% | 0,00 | 219,33 | 219,33 | 219,33 | 219,33 | 657 | 1 |
| 03/03/2021 | 0,00% | 0,00 | 219,33 | 219,33 | 219,33 | 219,33 | 657 | 1 |
| 02/03/2021 | 19,85% | 36,33 | 219,33 | 219,33 | 219,33 | 219,33 | 88K | 1 |
| 03/02/2021 | -4,64% | -8,90 | 183,00 | 182,34 | 182,34 | 183,00 | 730 | 2 |
| 20/01/2021 | -1,45% | -2,82 | 191,90 | 191,90 | 191,90 | 191,90 | 383 | 1 |
| 19/01/2021 | 1,94% | 3,71 | 194,72 | 194,72 | 194,72 | 194,72 | 1K | 1 |
| 15/01/2021 | -1,79% | -3,49 | 191,01 | 191,01 | 191,01 | 191,01 | 382 | 1 |
| 14/01/2021 | -0,51% | -1,00 | 194,50 | 194,50 | 194,50 | 194,50 | 5K | 1 |
| 13/01/2021 | -0,40% | -0,78 | 195,50 | 212,15 | 195,20 | 212,15 | 159K | 48 |
| 07/01/2021 | 5,28% | 9,85 | 196,28 | 196,28 | 196,28 | 196,28 | 79K | 1 |
| 06/01/2021 | 12,56% | 20,81 | 186,43 | 186,43 | 186,43 | 186,43 | 2K | 1 |
| 28/12/2020 | 5,48% | 8,61 | 165,62 | 165,62 | 165,62 | 165,62 | 165 | 1 |
| 21/12/2020 | -2,11% | -3,39 | 157,01 | 157,02 | 157,01 | 158,30 | 3K | 3 |
| 03/12/2020 | -1,29% | -2,10 | 160,40 | 159,85 | 159,85 | 160,40 | 128K | 4 |
| 25/11/2020 | -0,15% | -0,25 | 162,50 | 162,50 | 162,50 | 162,50 | 2K | 2 |
| 13/11/2020 | 4,53% | 7,06 | 162,75 | 166,00 | 162,75 | 166,00 | 10K | 2 |
| 09/11/2020 | 6,27% | 9,19 | 155,69 | 155,69 | 155,69 | 155,69 | 62K | 5 |
| 04/11/2020 | -6,69% | -10,50 | 146,50 | 145,22 | 145,22 | 146,50 | 117K | 3 |
| 03/11/2020 | 8,18% | 11,87 | 157,00 | 158,10 | 157,00 | 158,10 | 7K | 2 |
| 30/10/2020 | 1,14% | 1,63 | 145,13 | 145,13 | 145,13 | 145,13 | 1K | 1 |
| 22/10/2020 | 1,94% | 2,73 | 143,50 | 143,35 | 143,35 | 143,50 | 7K | 2 |
| 20/10/2020 | 0,49% | 0,68 | 140,77 | 140,77 | 140,77 | 140,77 | 985 | 1 |
| 15/10/2020 | -0,93% | -1,31 | 140,09 | 137,60 | 137,60 | 140,09 | 21K | 2 |
| 13/10/2020 | -4,58% | -6,78 | 141,40 | 142,09 | 141,40 | 142,09 | 283 | 2 |
| 27/08/2020 | 1,26% | 1,84 | 148,18 | 148,18 | 148,18 | 148,18 | 4K | 1 |
| 19/06/2020 | 0,69% | 1,01 | 146,34 | 146,34 | 146,34 | 146,34 | 59K | 1 |
| 17/06/2020 | -11,93% | -19,69 | 145,33 | 145,33 | 145,33 | 145,33 | 9K | 1 |
| 03/03/2020 | - | - | 165,02 | 165,02 | 165,02 | 165,02 | 58K | 3 |
Date,Open,High,Low,Close,Volume
30-Nov-21,207.30,207.30,207.30,207.30,2073
22-Nov-21,227.00,227.00,227.00,227.00,227000
03-Nov-21,222.00,223.90,222.00,223.90,4472
29-Oct-21,206.91,206.91,206.91,206.91,206
28-Oct-21,206.85,207.69,206.85,206.95,82967
22-Oct-21,229.50,229.50,228.65,228.65,458
14-Oct-21,207.49,207.90,206.50,206.50,171547
05-Oct-21,210.80,210.80,210.80,210.80,32674
29-Sep-21,206.40,206.40,206.40,206.40,41280
28-Sep-21,206.40,206.40,206.40,206.40,206
27-Sep-21,203.10,203.80,203.10,203.80,1828
23-Sep-21,182.40,182.40,182.40,182.40,1094
17-Sep-21,184.40,184.40,182.40,182.40,3118
25-Aug-21,184.32,184.32,184.32,184.32,1105
17-Aug-21,181.86,181.86,181.86,181.86,363
16-Aug-21,181.86,181.86,181.86,181.86,363
02-Aug-21,173.18,173.18,173.18,173.18,2597
22-Jul-21,169.90,169.90,167.45,167.45,1516
13-Jul-21,181.07,181.07,181.07,181.07,5432
05-Jul-21,186.69,186.69,186.69,186.69,2800
01-Jul-21,184.40,184.40,184.40,184.40,737
30-Jun-21,183.60,183.60,183.60,183.60,4590
29-Jun-21,182.79,182.79,180.46,180.46,9628
03-May-21,213.60,213.60,213.60,213.60,4912
30-Apr-21,213.50,214.46,213.50,214.33,299333
22-Apr-21,207.60,207.60,207.27,207.35,25109
07-Apr-21,213.12,213.65,213.12,213.65,106613
09-Mar-21,235.60,235.60,235.60,235.60,471
05-Mar-21,219.33,219.33,219.33,219.33,657
03-Mar-21,219.33,219.33,219.33,219.33,657
02-Mar-21,219.33,219.33,219.33,219.33,87732
03-Feb-21,182.34,183.00,182.34,183.00,730
20-Jan-21,191.90,191.90,191.90,191.90,383
19-Jan-21,194.72,194.72,194.72,194.72,1363
15-Jan-21,191.01,191.01,191.01,191.01,382
14-Jan-21,194.50,194.50,194.50,194.50,5251
13-Jan-21,212.15,212.15,195.20,195.50,158775
07-Jan-21,196.28,196.28,196.28,196.28,78512
06-Jan-21,186.43,186.43,186.43,186.43,1864
28-Dec-20,165.62,165.62,165.62,165.62,165
21-Dec-20,157.02,158.30,157.01,157.01,3467
03-Dec-20,159.85,160.40,159.85,160.40,127939
25-Nov-20,162.50,162.50,162.50,162.50,1625
13-Nov-20,166.00,166.00,162.75,162.75,10263
09-Nov-20,155.69,155.69,155.69,155.69,62276
04-Nov-20,145.22,146.50,145.22,146.50,116541
03-Nov-20,158.10,158.10,157.00,157.00,7247
30-Oct-20,145.13,145.13,145.13,145.13,1451
22-Oct-20,143.35,143.50,143.35,143.50,7170
20-Oct-20,140.77,140.77,140.77,140.77,985
15-Oct-20,137.60,140.09,137.60,140.09,21468
13-Oct-20,142.09,142.09,141.40,141.40,283
27-Aug-20,148.18,148.18,148.18,148.18,4445
19-Jun-20,146.34,146.34,146.34,146.34,58536
17-Jun-20,145.33,145.33,145.33,145.33,8719
03-Mar-20,165.02,165.02,165.02,165.02,57757
*exoneração de responsabilidade e termos de uso