Cotação atual, histórico e gráfico do papel: M1TB34

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 M1TB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	7,92%	19,74	268,88	271,40	268,88	271,40	7K	4
18/06/2025	2,45%	5,95	249,14	249,14	249,14	249,14	5K	1
02/06/2025	-7,06%	-18,47	243,19	243,19	243,19	243,19	243	1
15/05/2025	0,81%	2,10	261,66	261,66	261,66	261,66	261	1
14/05/2025	0,03%	0,08	259,56	235,00	235,00	260,84	755	3
13/05/2025	1,26%	3,23	259,48	251,16	251,16	259,48	510	2
08/05/2025	2,81%	7,00	256,25	256,25	256,25	256,25	256	1

07/05/2025	4,68%	11,14	249,25	250,22	248,50	250,57	261K	201
30/04/2025	0,37%	0,87	238,11	238,11	238,11	238,11	476	1
23/04/2025	1,92%	4,48	237,24	237,24	237,24	237,24	21K	1
04/04/2025	-8,20%	-20,78	232,76	232,76	232,76	232,76	232	1
31/03/2025	-1,92%	-4,97	253,54	253,54	253,54	253,54	507	1
05/03/2025	-6,97%	-19,36	258,51	272,43	258,51	272,43	3K	5
25/02/2025	-0,82%	-2,29	277,87	277,87	277,87	277,87	555	1
24/02/2025	-1,83%	-5,23	280,16	280,16	280,16	280,16	6K	1
18/02/2025	-3,16%	-9,30	285,39	285,39	285,39	285,39	81K	1
05/02/2025	0,00%	0,00	294,69	294,69	294,69	294,69	589	1
31/01/2025	-0,82%	-2,43	294,69	297,37	294,69	297,37	9K	2
29/01/2025	0,46%	1,36	297,12	297,12	297,12	297,12	7K	1
27/01/2025	-0,55%	-1,65	295,76	295,76	295,76	295,76	35K	1
22/01/2025	0,33%	0,97	297,41	297,41	297,41	297,41	297	1
16/01/2025	1,28%	3,74	296,44	296,44	296,44	296,44	33K	1
13/01/2025	0,12%	0,35	292,70	292,70	292,70	292,70	6K	1
07/01/2025	-0,51%	-1,51	292,35	294,62	292,35	294,62	80K	2
03/01/2025	0,06%	0,18	293,86	293,53	293,53	293,86	8K	3
23/12/2024	-2,98%	-9,02	293,68	293,19	293,19	293,68	8K	2
18/12/2024	-0,77%	-2,34	302,70	302,70	302,70	302,70	8K	1
17/12/2024	0,57%	1,74	305,04	305,04	305,04	305,04	610	1
16/12/2024	-3,87%	-12,22	303,30	303,30	303,30	303,30	8K	1
09/12/2024	-1,03%	-3,29	315,52	315,52	315,52	315,52	8K	1
05/12/2024	-0,97%	-3,11	318,81	318,81	318,81	318,81	5K	3
26/11/2024	4,65%	14,31	321,92	321,92	321,92	321,92	321	1
12/11/2024	39,51%	87,11	307,61	307,61	307,61	307,61	120K	1
12/08/2024	13,48%	26,20	220,50	220,50	220,50	220,50	4K	3
05/08/2024	0,00%	0,00	194,30	194,30	194,30	194,30	194	1
04/06/2024	-0,43%	-0,83	194,30	193,97	193,97	194,30	1K	2
24/05/2024	0,17%	0,33	195,13	195,13	195,13	195,13	195	1
23/05/2024	10,93%	19,19	194,80	172,09	172,09	194,80	366	2
05/04/2024	-0,23%	-0,41	175,61	175,61	175,61	175,61	175	1
03/04/2024	0,00%	0,00	176,02	177,71	176,02	177,71	1K	2
19/03/2024	2,62%	4,49	176,02	171,53	171,53	176,02	1K	5
23/02/2024	5,94%	9,61	171,53	171,53	171,53	171,53	171	1
17/01/2024	-3,11%	-5,19	161,92	161,92	161,92	161,92	161	1
22/12/2023	10,42%	15,77	167,11	167,11	167,11	167,11	501	1
28/11/2023	-0,01%	-0,01	151,34	151,34	151,34	151,34	151	1
16/11/2023	2,54%	3,75	151,35	151,35	151,35	151,35	151	1
21/06/2023	-3,53%	-5,40	147,60	147,60	147,60	147,60	442	1
16/06/2023	-1,61%	-2,50	153,00	153,00	153,00	153,00	153	1
30/05/2023	11,98%	16,63	155,50	140,01	140,01	155,50	884	6
12/05/2023	-6,20%	-9,18	138,87	137,04	137,04	140,29	6K	15
11/04/2023	-8,04%	-12,94	148,05	148,05	148,05	148,05	148	1
17/03/2023	-4,46%	-7,51	160,99	160,99	160,99	160,99	321	2
16/03/2023	-13,72%	-26,80	168,50	168,50	168,50	168,50	168	1
05/01/2023	5,53%	10,24	195,30	195,30	195,30	195,30	3K	1
20/12/2022	0,58%	1,07	185,06	185,06	185,06	185,06	370	1
16/12/2022	-3,67%	-7,01	183,99	183,99	183,99	183,99	183	1
07/12/2022	-23,14%	-57,50	191,00	191,00	191,00	191,00	191	1
18/10/2022	5,36%	12,65	248,50	248,50	248,50	248,50	7K	1
11/10/2022	-2,14%	-5,15	235,85	235,85	235,85	235,85	235	1
05/10/2022	-0,92%	-2,25	241,00	240,34	240,34	242,59	2K	5
15/09/2022	1,97%	4,69	243,25	243,00	242,82	243,25	26K	6
26/08/2022	-0,29%	-0,69	238,56	238,56	238,56	238,56	1K	1
12/08/2022	14,47%	30,25	239,25	239,25	239,25	239,25	16K	1
08/07/2022	-1,03%	-2,17	209,00	179,51	179,51	209,00	388	2
29/06/2022	-2,91%	-6,32	211,17	211,17	211,17	211,17	422	1
24/06/2022	1,85%	3,94	217,49	217,49	217,49	217,49	217	1
09/06/2022	2,55%	5,32	213,55	239,99	213,55	239,99	453	2
25/04/2022	-0,75%	-1,57	208,23	208,23	208,23	208,23	208	1
22/04/2022	2,09%	4,30	209,80	209,80	209,80	209,80	209	1
20/04/2022	8,86%	16,72	205,50	194,00	194,00	205,50	2K	2
19/04/2022	1,49%	2,78	188,78	188,78	188,78	188,78	188	1
18/04/2022	-0,80%	-1,50	186,00	186,00	186,00	186,00	2K	1
14/04/2022	-3,16%	-6,11	187,50	187,50	187,50	187,50	187	1
08/04/2022	-15,14%	-34,55	193,61	193,38	193,38	193,80	3K	5
03/03/2022	-3,26%	-7,69	228,16	228,16	228,16	228,16	228	1
18/02/2022	0,00%	0,00	235,85	235,85	235,85	235,85	471	1
17/02/2022	5,21%	11,68	235,85	224,17	224,17	236,64	5K	8
24/01/2022	-5,72%	-13,60	224,17	224,17	224,17	224,17	448	1
20/01/2022	-5,97%	-15,10	237,77	237,77	237,77	237,77	54K	1
14/01/2022	0,00%	0,00	252,87	252,87	252,87	252,87	252	1
13/01/2022	-0,84%	-2,13	252,87	252,87	252,87	252,87	252	1
11/01/2022	4,18%	10,22	255,00	255,00	255,00	255,00	255	1
07/01/2022	0,00%	-0,01	244,78	244,78	244,78	244,78	244	1
06/01/2022	3,42%	8,09	244,79	244,79	244,79	244,79	244	1
05/01/2022	2,03%	4,70	236,70	236,70	236,70	236,70	2K	1
04/01/2022	11,92%	24,70	232,00	232,88	231,89	233,16	425K	63
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	-	-	145,13	145,13	145,13	145,13	1K	1

Date,Open,High,Low,Close,Volume
02-Jul-25,271.40,271.40,268.88,268.88,7031
18-Jun-25,249.14,249.14,249.14,249.14,4982
02-Jun-25,243.19,243.19,243.19,243.19,243
15-May-25,261.66,261.66,261.66,261.66,261
14-May-25,235.00,260.84,235.00,259.56,755
13-May-25,251.16,259.48,251.16,259.48,510
08-May-25,256.25,256.25,256.25,256.25,256
07-May-25,250.22,250.57,248.50,249.25,260683
30-Apr-25,238.11,238.11,238.11,238.11,476
23-Apr-25,237.24,237.24,237.24,237.24,21351
04-Apr-25,232.76,232.76,232.76,232.76,232
31-Mar-25,253.54,253.54,253.54,253.54,507
05-Mar-25,272.43,272.43,258.51,258.51,3188
25-Feb-25,277.87,277.87,277.87,277.87,555
24-Feb-25,280.16,280.16,280.16,280.16,5603
18-Feb-25,285.39,285.39,285.39,285.39,80765
05-Feb-25,294.69,294.69,294.69,294.69,589
31-Jan-25,297.37,297.37,294.69,294.69,9138
29-Jan-25,297.12,297.12,297.12,297.12,6536
27-Jan-25,295.76,295.76,295.76,295.76,35491
22-Jan-25,297.41,297.41,297.41,297.41,297
16-Jan-25,296.44,296.44,296.44,296.44,32608
13-Jan-25,292.70,292.70,292.70,292.70,5854
07-Jan-25,294.62,294.62,292.35,292.35,80414
03-Jan-25,293.53,293.86,293.53,293.86,7637
23-Dec-24,293.19,293.68,293.19,293.68,8210
18-Dec-24,302.70,302.70,302.70,302.70,8172
17-Dec-24,305.04,305.04,305.04,305.04,610
16-Dec-24,303.30,303.30,303.30,303.30,7885
09-Dec-24,315.52,315.52,315.52,315.52,8203
05-Dec-24,318.81,318.81,318.81,318.81,5419
26-Nov-24,321.92,321.92,321.92,321.92,321
12-Nov-24,307.61,307.61,307.61,307.61,120275
12-Aug-24,220.50,220.50,220.50,220.50,3748
05-Aug-24,194.30,194.30,194.30,194.30,194
04-Jun-24,193.97,194.30,193.97,194.30,1164
24-May-24,195.13,195.13,195.13,195.13,195
23-May-24,172.09,194.80,172.09,194.80,366
05-Apr-24,175.61,175.61,175.61,175.61,175
03-Apr-24,177.71,177.71,176.02,176.02,1416
19-Mar-24,171.53,176.02,171.53,176.02,1042
23-Feb-24,171.53,171.53,171.53,171.53,171
17-Jan-24,161.92,161.92,161.92,161.92,161
22-Dec-23,167.11,167.11,167.11,167.11,501
28-Nov-23,151.34,151.34,151.34,151.34,151
16-Nov-23,151.35,151.35,151.35,151.35,151
21-Jun-23,147.60,147.60,147.60,147.60,442
16-Jun-23,153.00,153.00,153.00,153.00,153
30-May-23,140.01,155.50,140.01,155.50,884
12-May-23,137.04,140.29,137.04,138.87,6360
11-Apr-23,148.05,148.05,148.05,148.05,148
17-Mar-23,160.99,160.99,160.99,160.99,321
16-Mar-23,168.50,168.50,168.50,168.50,168
05-Jan-23,195.30,195.30,195.30,195.30,2538
20-Dec-22,185.06,185.06,185.06,185.06,370
16-Dec-22,183.99,183.99,183.99,183.99,183
07-Dec-22,191.00,191.00,191.00,191.00,191
18-Oct-22,248.50,248.50,248.50,248.50,7455
11-Oct-22,235.85,235.85,235.85,235.85,235
05-Oct-22,240.34,242.59,240.34,241.00,2409
15-Sep-22,243.00,243.25,242.82,243.25,26249
26-Aug-22,238.56,238.56,238.56,238.56,1192
12-Aug-22,239.25,239.25,239.25,239.25,16029
08-Jul-22,179.51,209.00,179.51,209.00,388
29-Jun-22,211.17,211.17,211.17,211.17,422
24-Jun-22,217.49,217.49,217.49,217.49,217
09-Jun-22,239.99,239.99,213.55,213.55,453
25-Apr-22,208.23,208.23,208.23,208.23,208
22-Apr-22,209.80,209.80,209.80,209.80,209
20-Apr-22,194.00,205.50,194.00,205.50,2145
19-Apr-22,188.78,188.78,188.78,188.78,188
18-Apr-22,186.00,186.00,186.00,186.00,1860
14-Apr-22,187.50,187.50,187.50,187.50,187
08-Apr-22,193.38,193.80,193.38,193.61,2905
03-Mar-22,228.16,228.16,228.16,228.16,228
18-Feb-22,235.85,235.85,235.85,235.85,471
17-Feb-22,224.17,236.64,224.17,235.85,5173
24-Jan-22,224.17,224.17,224.17,224.17,448
20-Jan-22,237.77,237.77,237.77,237.77,53973
14-Jan-22,252.87,252.87,252.87,252.87,252
13-Jan-22,252.87,252.87,252.87,252.87,252
11-Jan-22,255.00,255.00,255.00,255.00,255
07-Jan-22,244.78,244.78,244.78,244.78,244
06-Jan-22,244.79,244.79,244.79,244.79,244
05-Jan-22,236.70,236.70,236.70,236.70,2367
04-Jan-22,232.88,233.16,231.89,232.00,424731
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

*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: M1TB34