Cotação atual, histórico e gráfico do papel: M1TD34
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 |
| 19/04/2024 | -4,38% | -28,30 | 617,15 | 617,15 | 617,15 | 617,15 | 6K | 1 |
| 05/04/2024 | -1,79% | -11,74 | 645,45 | 645,45 | 645,45 | 645,45 | 1K | 1 |
| 22/03/2024 | 3,49% | 22,19 | 657,19 | 657,19 | 657,19 | 657,19 | 3K | 1 |
| 04/03/2024 | 2,96% | 18,23 | 635,00 | 628,00 | 628,00 | 635,00 | 13K | 2 |
| 27/02/2024 | 2,62% | 15,77 | 616,77 | 616,77 | 616,77 | 616,77 | 1K | 1 |
| 23/02/2024 | 2,12% | 12,50 | 601,00 | 601,00 | 601,00 | 601,00 | 12K | 1 |
| 21/02/2024 | 0,82% | 4,80 | 588,50 | 588,50 | 588,50 | 588,50 | 9K | 1 |
| 20/02/2024 | -1,26% | -7,42 | 583,70 | 584,00 | 583,70 | 584,00 | 15K | 2 |
| 15/02/2024 | 1,13% | 6,62 | 591,12 | 594,05 | 589,00 | 594,05 | 41K | 4 |
| 14/02/2024 | -0,43% | -2,50 | 584,50 | 584,50 | 584,50 | 584,50 | 23K | 1 |
| 09/02/2024 | -2,63% | -15,86 | 587,00 | 597,00 | 587,00 | 597,00 | 24K | 4 |
| 29/01/2024 | 1,57% | 9,30 | 602,86 | 602,86 | 602,86 | 602,86 | 5K | 1 |
| 25/01/2024 | 5,35% | 30,16 | 593,56 | 593,56 | 593,56 | 593,56 | 59K | 1 |
| 05/01/2024 | -0,49% | -2,78 | 563,40 | 563,40 | 563,40 | 563,40 | 56K | 1 |
| 03/01/2024 | -4,04% | -23,82 | 566,18 | 566,18 | 566,18 | 566,18 | 57K | 1 |
| 21/12/2023 | -1,67% | -10,00 | 590,00 | 590,00 | 590,00 | 590,00 | 32K | 1 |
| 14/12/2023 | 6,23% | 35,20 | 600,00 | 600,00 | 600,00 | 600,00 | 12K | 1 |
| 13/12/2023 | 2,32% | 12,80 | 564,80 | 564,80 | 564,80 | 564,80 | 6K | 1 |
| 12/12/2023 | 1,80% | 9,77 | 552,00 | 546,00 | 546,00 | 552,00 | 11K | 2 |
| 11/12/2023 | 0,92% | 4,92 | 542,23 | 533,80 | 533,80 | 542,23 | 60K | 2 |
| 08/12/2023 | -0,22% | -1,19 | 537,31 | 537,84 | 537,30 | 537,86 | 376K | 19 |
| 06/12/2023 | -1,19% | -6,50 | 538,50 | 538,50 | 538,50 | 538,50 | 5K | 1 |
| 04/12/2023 | 1,87% | 10,00 | 545,00 | 545,00 | 545,00 | 545,00 | 5K | 1 |
| 29/11/2023 | 1,33% | 7,00 | 535,00 | 535,00 | 535,00 | 535,00 | 5K | 1 |
| 22/11/2023 | -2,76% | -15,00 | 528,00 | 533,00 | 528,00 | 533,00 | 27K | 4 |
| 21/11/2023 | 5,42% | 27,90 | 543,00 | 542,31 | 542,31 | 543,00 | 16K | 2 |
| 17/11/2023 | 0,20% | 1,01 | 515,10 | 515,10 | 515,10 | 515,10 | 8K | 1 |
| 16/11/2023 | 0,90% | 4,59 | 514,09 | 514,09 | 514,09 | 514,09 | 8K | 1 |
| 14/11/2023 | 1,90% | 9,50 | 509,50 | 509,50 | 509,50 | 509,50 | 5K | 1 |
| 13/11/2023 | -1,96% | -10,00 | 500,00 | 501,90 | 500,00 | 501,90 | 25K | 3 |
| 10/11/2023 | 0,10% | 0,50 | 510,00 | 500,50 | 492,00 | 510,00 | 20K | 5 |
| 08/11/2023 | -0,29% | -1,50 | 509,50 | 509,50 | 509,50 | 509,50 | 10K | 1 |
| 07/11/2023 | 1,41% | 7,12 | 511,00 | 503,88 | 503,88 | 511,00 | 6K | 2 |
| 06/11/2023 | -0,62% | -3,12 | 503,88 | 503,88 | 503,88 | 503,88 | 503 | 1 |
| 03/11/2023 | 5,08% | 24,50 | 507,00 | 500,00 | 500,00 | 507,00 | 63K | 4 |
| 01/11/2023 | -2,13% | -10,50 | 482,50 | 486,00 | 482,50 | 486,00 | 10K | 2 |
| 31/10/2023 | 5,33% | 24,94 | 493,00 | 492,05 | 492,05 | 493,00 | 54K | 2 |
| 30/10/2023 | -2,85% | -13,73 | 468,06 | 468,06 | 468,06 | 468,06 | 47K | 1 |
| 25/10/2023 | -4,22% | -21,21 | 481,79 | 469,64 | 468,76 | 482,51 | 2M | 29 |
| 24/10/2023 | -1,64% | -8,40 | 503,00 | 500,41 | 500,41 | 503,00 | 58K | 2 |
| 20/10/2023 | -1,96% | -10,24 | 511,40 | 515,00 | 511,11 | 515,00 | 667K | 16 |
| 17/10/2023 | -1,20% | -6,36 | 521,64 | 521,64 | 521,64 | 521,64 | 52K | 1 |
| 13/10/2023 | -4,95% | -27,50 | 528,00 | 529,00 | 528,00 | 529,00 | 6K | 2 |
| 10/10/2023 | -0,45% | -2,50 | 555,50 | 555,50 | 555,50 | 555,50 | 6K | 1 |
| 06/10/2023 | 0,09% | 0,50 | 558,00 | 558,00 | 558,00 | 558,00 | 6K | 1 |
| 05/10/2023 | -0,80% | -4,50 | 557,50 | 556,00 | 556,00 | 557,50 | 33K | 2 |
| 04/10/2023 | 0,38% | 2,11 | 562,00 | 557,50 | 557,50 | 562,00 | 36K | 2 |
| 03/10/2023 | 1,89% | 10,36 | 559,89 | 559,89 | 559,89 | 559,90 | 112K | 6 |
| 02/10/2023 | -1,81% | -10,11 | 549,53 | 549,53 | 549,53 | 549,53 | 549 | 1 |
| 28/09/2023 | 0,77% | 4,30 | 559,64 | 559,64 | 559,64 | 559,64 | 56K | 1 |
| 27/09/2023 | 0,47% | 2,60 | 555,34 | 555,34 | 555,34 | 555,34 | 10K | 2 |
| 26/09/2023 | -1,00% | -5,61 | 552,74 | 552,74 | 552,74 | 552,74 | 552 | 1 |
| 25/09/2023 | 2,08% | 11,39 | 558,35 | 554,64 | 554,64 | 558,35 | 40K | 2 |
| 22/09/2023 | -1,36% | -7,54 | 546,96 | 543,25 | 542,00 | 546,96 | 147K | 3 |
| 18/09/2023 | -5,61% | -32,93 | 554,50 | 561,45 | 554,50 | 562,02 | 798K | 19 |
| 15/09/2023 | 3,42% | 19,43 | 587,43 | 578,00 | 575,00 | 587,43 | 239K | 6 |
| 14/09/2023 | 3,27% | 18,00 | 568,00 | 553,22 | 549,00 | 568,00 | 674K | 29 |
| 13/09/2023 | -1,33% | -7,43 | 550,00 | 550,00 | 550,00 | 550,00 | 550 | 1 |
| 11/09/2023 | -8,01% | -48,57 | 557,43 | 557,00 | 557,00 | 558,02 | 55K | 5 |
| 16/08/2023 | -1,30% | -8,00 | 606,00 | 606,00 | 606,00 | 606,00 | 30K | 1 |
| 15/08/2023 | 0,74% | 4,50 | 614,00 | 614,00 | 614,00 | 614,00 | 15K | 1 |
| 11/08/2023 | 0,49% | 3,00 | 609,50 | 609,50 | 609,50 | 609,50 | 15K | 1 |
| 10/08/2023 | -1,26% | -7,77 | 606,50 | 606,50 | 606,50 | 606,50 | 30K | 2 |
| 09/08/2023 | 0,70% | 4,27 | 614,27 | 614,27 | 614,27 | 614,27 | 18K | 1 |
| 08/08/2023 | -1,90% | -11,80 | 610,00 | 610,00 | 610,00 | 610,00 | 18K | 1 |
| 04/08/2023 | -0,14% | -0,88 | 621,80 | 622,00 | 621,80 | 622,00 | 124K | 2 |
| 03/08/2023 | -0,05% | -0,32 | 622,68 | 625,00 | 622,00 | 625,00 | 873K | 26 |
| 02/08/2023 | 1,30% | 8,00 | 623,00 | 623,00 | 623,00 | 623,00 | 16K | 1 |
| 01/08/2023 | 3,54% | 21,00 | 615,00 | 615,00 | 610,06 | 615,00 | 31K | 4 |
| 31/07/2023 | -3,73% | -23,00 | 594,00 | 605,00 | 594,00 | 605,00 | 164K | 5 |
| 28/07/2023 | -2,83% | -18,00 | 617,00 | 607,00 | 604,17 | 617,00 | 62K | 3 |
| 27/07/2023 | 1,11% | 7,00 | 635,00 | 635,00 | 635,00 | 635,00 | 12K | 1 |
| 26/07/2023 | -4,53% | -29,80 | 628,00 | 615,00 | 611,00 | 628,68 | 1M | 26 |
| 21/07/2023 | 0,89% | 5,80 | 657,80 | 654,55 | 654,55 | 657,80 | 13K | 3 |
| 20/07/2023 | 2,03% | 13,00 | 652,00 | 650,00 | 650,00 | 652,17 | 1M | 18 |
| 14/07/2023 | 0,45% | 2,84 | 639,00 | 639,00 | 639,00 | 639,00 | 13K | 1 |
| 13/07/2023 | 0,03% | 0,16 | 636,16 | 634,00 | 634,00 | 636,16 | 406K | 10 |
| 12/07/2023 | 1,87% | 11,67 | 636,00 | 636,00 | 636,00 | 636,00 | 19K | 1 |
| 11/07/2023 | -0,71% | -4,45 | 624,33 | 624,33 | 624,33 | 624,33 | 1K | 1 |
| 10/07/2023 | 0,97% | 6,06 | 628,78 | 627,70 | 625,60 | 628,78 | 941K | 25 |
| 07/07/2023 | -19,13% | -147,28 | 622,72 | 635,67 | 621,44 | 635,67 | 66K | 4 |
| 14/03/2023 | -0,28% | -2,20 | 770,00 | 770,00 | 770,00 | 770,00 | 770 | 1 |
| 07/03/2023 | 3,10% | 23,20 | 772,20 | 774,54 | 772,20 | 774,54 | 59K | 2 |
| 02/03/2023 | 0,08% | 0,60 | 749,00 | 749,00 | 749,00 | 749,00 | 7K | 1 |
| 01/03/2023 | -1,10% | -8,35 | 748,40 | 748,40 | 748,40 | 748,40 | 10K | 1 |
| 28/02/2023 | 1,70% | 12,65 | 756,75 | 756,75 | 756,75 | 756,75 | 11K | 1 |
| 24/02/2023 | -9,81% | -80,90 | 744,10 | 753,99 | 744,10 | 753,99 | 1K | 2 |
| 09/02/2023 | 2,36% | 19,00 | 825,00 | 806,00 | 806,00 | 825,00 | 4K | 3 |
| 23/01/2023 | 0,42% | 3,36 | 806,00 | 806,00 | 806,00 | 806,00 | 4K | 1 |
| 20/01/2023 | -0,29% | -2,36 | 802,64 | 802,64 | 802,64 | 802,64 | 8K | 1 |
| 19/01/2023 | 7,66% | 57,26 | 805,00 | 805,00 | 805,00 | 805,00 | 12K | 1 |
| 06/01/2023 | -5,64% | -44,67 | 747,74 | 747,74 | 747,74 | 747,74 | 7K | 1 |
| 05/01/2023 | 5,66% | 42,42 | 792,41 | 796,21 | 792,00 | 796,21 | 24K | 4 |
| 21/12/2022 | -2,35% | -18,08 | 749,99 | 749,99 | 749,99 | 749,99 | 30K | 1 |
| 11/11/2022 | 17,91% | 116,65 | 768,07 | 651,43 | 651,43 | 768,07 | 1K | 2 |
| 25/10/2022 | 10,41% | 61,42 | 651,42 | 651,42 | 651,42 | 651,42 | 651 | 1 |
| 11/10/2022 | 0,00% | 0,00 | 590,00 | 590,00 | 590,00 | 590,00 | 590 | 1 |
| 30/09/2022 | -12,36% | -83,20 | 590,00 | 603,05 | 590,00 | 603,05 | 4K | 4 |
| 30/03/2022 | -0,90% | -6,11 | 673,20 | 673,20 | 673,20 | 673,20 | 673 | 1 |
| 29/03/2022 | -25,56% | -233,28 | 679,31 | 679,31 | 679,31 | 679,31 | 679 | 1 |
| 06/01/2022 | 3,12% | 27,59 | 912,59 | 910,00 | 910,00 | 918,00 | 145K | 17 |
| 15/12/2021 | 3,03% | 26,00 | 885,00 | 885,00 | 885,00 | 885,00 | 62K | 1 |
| 03/12/2021 | 12,88% | 98,00 | 859,00 | 859,00 | 859,00 | 862,17 | 344K | 21 |
| 29/09/2021 | 11,37% | 77,68 | 761,00 | 760,00 | 760,00 | 761,00 | 9K | 2 |
| 28/06/2021 | 1,79% | 12,04 | 683,32 | 683,32 | 683,32 | 683,32 | 18K | 1 |
| 24/06/2021 | -2,80% | -19,32 | 671,28 | 671,28 | 671,28 | 671,28 | 17K | 1 |
| 22/06/2021 | -3,28% | -23,40 | 690,60 | 694,04 | 690,60 | 694,04 | 24K | 5 |
| 19/04/2021 | -0,02% | -0,14 | 714,00 | 714,00 | 714,00 | 714,00 | 143K | 1 |
| 16/04/2021 | 8,37% | 55,14 | 714,14 | 714,14 | 714,14 | 714,14 | 143K | 1 |
| 31/03/2021 | 4,11% | 26,00 | 659,00 | 659,00 | 659,00 | 659,00 | 4K | 1 |
| 01/03/2021 | 4,63% | 28,00 | 633,00 | 633,00 | 633,00 | 633,00 | 30K | 1 |
| 24/02/2021 | -5,60% | -35,90 | 605,00 | 603,51 | 603,51 | 605,00 | 2K | 2 |
| 06/01/2021 | 5,27% | 32,10 | 640,90 | 640,90 | 640,90 | 640,90 | 30K | 2 |
| 04/01/2021 | 6,00% | 34,46 | 608,80 | 608,80 | 608,80 | 608,80 | 1K | 1 |
| 30/10/2020 | 70,65% | 237,77 | 574,34 | 574,34 | 574,34 | 574,34 | 6K | 1 |
| 27/03/2020 | - | - | 336,57 | 336,57 | 336,57 | 336,57 | 67K | 1 |
Date,Open,High,Low,Close,Volume
19-Apr-24,617.15,617.15,617.15,617.15,5554
05-Apr-24,645.45,645.45,645.45,645.45,1290
22-Mar-24,657.19,657.19,657.19,657.19,3285
04-Mar-24,628.00,635.00,628.00,635.00,12630
27-Feb-24,616.77,616.77,616.77,616.77,1233
23-Feb-24,601.00,601.00,601.00,601.00,12020
21-Feb-24,588.50,588.50,588.50,588.50,8827
20-Feb-24,584.00,584.00,583.70,583.70,14597
15-Feb-24,594.05,594.05,589.00,591.12,40794
14-Feb-24,584.50,584.50,584.50,584.50,23380
09-Feb-24,597.00,597.00,587.00,587.00,23640
29-Jan-24,602.86,602.86,602.86,602.86,5425
25-Jan-24,593.56,593.56,593.56,593.56,59356
05-Jan-24,563.40,563.40,563.40,563.40,56340
03-Jan-24,566.18,566.18,566.18,566.18,56618
21-Dec-23,590.00,590.00,590.00,590.00,32450
14-Dec-23,600.00,600.00,600.00,600.00,12000
13-Dec-23,564.80,564.80,564.80,564.80,5648
12-Dec-23,546.00,552.00,546.00,552.00,10980
11-Dec-23,533.80,542.23,533.80,542.23,59561
08-Dec-23,537.84,537.86,537.30,537.31,376243
06-Dec-23,538.50,538.50,538.50,538.50,5385
04-Dec-23,545.00,545.00,545.00,545.00,5450
29-Nov-23,535.00,535.00,535.00,535.00,5350
22-Nov-23,533.00,533.00,528.00,528.00,26550
21-Nov-23,542.31,543.00,542.31,543.00,16276
17-Nov-23,515.10,515.10,515.10,515.10,7726
16-Nov-23,514.09,514.09,514.09,514.09,7711
14-Nov-23,509.50,509.50,509.50,509.50,5095
13-Nov-23,501.90,501.90,500.00,500.00,25039
10-Nov-23,500.50,510.00,492.00,510.00,20076
08-Nov-23,509.50,509.50,509.50,509.50,10190
07-Nov-23,503.88,511.00,503.88,511.00,5613
06-Nov-23,503.88,503.88,503.88,503.88,503
03-Nov-23,500.00,507.00,500.00,507.00,63425
01-Nov-23,486.00,486.00,482.50,482.50,9685
31-Oct-23,492.05,493.00,492.05,493.00,54135
30-Oct-23,468.06,468.06,468.06,468.06,46806
25-Oct-23,469.64,482.51,468.76,481.79,2477781
24-Oct-23,500.41,503.00,500.41,503.00,57586
20-Oct-23,515.00,515.00,511.11,511.40,666789
17-Oct-23,521.64,521.64,521.64,521.64,52164
13-Oct-23,529.00,529.00,528.00,528.00,5809
10-Oct-23,555.50,555.50,555.50,555.50,5555
06-Oct-23,558.00,558.00,558.00,558.00,5580
05-Oct-23,556.00,557.50,556.00,557.50,33382
04-Oct-23,557.50,562.00,557.50,562.00,36305
03-Oct-23,559.89,559.90,559.89,559.89,111978
02-Oct-23,549.53,549.53,549.53,549.53,549
28-Sep-23,559.64,559.64,559.64,559.64,55964
27-Sep-23,555.34,555.34,555.34,555.34,9996
26-Sep-23,552.74,552.74,552.74,552.74,552
25-Sep-23,554.64,558.35,554.64,558.35,39941
22-Sep-23,543.25,546.96,542.00,546.96,146961
18-Sep-23,561.45,562.02,554.50,554.50,797723
15-Sep-23,578.00,587.43,575.00,587.43,238870
14-Sep-23,553.22,568.00,549.00,568.00,674081
13-Sep-23,550.00,550.00,550.00,550.00,550
11-Sep-23,557.00,558.02,557.00,557.43,54624
16-Aug-23,606.00,606.00,606.00,606.00,30300
15-Aug-23,614.00,614.00,614.00,614.00,15350
11-Aug-23,609.50,609.50,609.50,609.50,15237
10-Aug-23,606.50,606.50,606.50,606.50,30325
09-Aug-23,614.27,614.27,614.27,614.27,18428
08-Aug-23,610.00,610.00,610.00,610.00,18300
04-Aug-23,622.00,622.00,621.80,621.80,124380
03-Aug-23,625.00,625.00,622.00,622.68,872844
02-Aug-23,623.00,623.00,623.00,623.00,15575
01-Aug-23,615.00,615.00,610.06,615.00,31360
31-Jul-23,605.00,605.00,594.00,594.00,163900
28-Jul-23,607.00,617.00,604.17,617.00,61804
27-Jul-23,635.00,635.00,635.00,635.00,12065
26-Jul-23,615.00,628.68,611.00,628.00,1198863
21-Jul-23,654.55,657.80,654.55,657.80,13123
20-Jul-23,650.00,652.17,650.00,652.00,1335596
14-Jul-23,639.00,639.00,639.00,639.00,12780
13-Jul-23,634.00,636.16,634.00,636.16,406062
12-Jul-23,636.00,636.00,636.00,636.00,19080
11-Jul-23,624.33,624.33,624.33,624.33,1248
10-Jul-23,627.70,628.78,625.60,628.78,941423
07-Jul-23,635.67,635.67,621.44,622.72,66045
14-Mar-23,770.00,770.00,770.00,770.00,770
07-Mar-23,774.54,774.54,772.20,772.20,58848
02-Mar-23,749.00,749.00,749.00,749.00,7490
01-Mar-23,748.40,748.40,748.40,748.40,9729
28-Feb-23,756.75,756.75,756.75,756.75,11351
24-Feb-23,753.99,753.99,744.10,744.10,1498
09-Feb-23,806.00,825.00,806.00,825.00,4068
23-Jan-23,806.00,806.00,806.00,806.00,4030
20-Jan-23,802.64,802.64,802.64,802.64,8026
19-Jan-23,805.00,805.00,805.00,805.00,12075
06-Jan-23,747.74,747.74,747.74,747.74,7477
05-Jan-23,796.21,796.21,792.00,792.41,23826
21-Dec-22,749.99,749.99,749.99,749.99,29999
11-Nov-22,651.43,768.07,651.43,768.07,1419
25-Oct-22,651.42,651.42,651.42,651.42,651
11-Oct-22,590.00,590.00,590.00,590.00,590
30-Sep-22,603.05,603.05,590.00,590.00,3580
30-Mar-22,673.20,673.20,673.20,673.20,673
29-Mar-22,679.31,679.31,679.31,679.31,679
06-Jan-22,910.00,918.00,910.00,912.59,144921
15-Dec-21,885.00,885.00,885.00,885.00,61950
03-Dec-21,859.00,862.17,859.00,859.00,344462
29-Sep-21,760.00,761.00,760.00,761.00,9126
28-Jun-21,683.32,683.32,683.32,683.32,17766
24-Jun-21,671.28,671.28,671.28,671.28,17453
22-Jun-21,694.04,694.04,690.60,690.60,24233
19-Apr-21,714.00,714.00,714.00,714.00,142800
16-Apr-21,714.14,714.14,714.14,714.14,142828
31-Mar-21,659.00,659.00,659.00,659.00,3954
01-Mar-21,633.00,633.00,633.00,633.00,29751
24-Feb-21,603.51,605.00,603.51,605.00,2417
06-Jan-21,640.90,640.90,640.90,640.90,30122
04-Jan-21,608.80,608.80,608.80,608.80,1217
30-Oct-20,574.34,574.34,574.34,574.34,5743
27-Mar-20,336.57,336.57,336.57,336.57,67314
*exoneração de responsabilidade e termos de uso