Cotação atual, histórico e gráfico do papel: M1TT34

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 M1TT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	0,91%	3,37	374,83	374,83	374,83	374,83	749	1
26/06/2025	0,80%	2,96	371,46	370,83	370,83	371,46	1K	2
25/06/2025	-0,67%	-2,49	368,50	368,50	368,50	368,50	1K	1
24/06/2025	1,83%	6,67	370,99	370,99	370,99	370,99	2K	1
23/06/2025	1,75%	6,28	364,32	362,37	362,37	364,32	726	2
20/06/2025	1,06%	3,74	358,04	358,04	358,04	358,04	716	1
18/06/2025	0,85%	2,97	354,30	354,30	354,30	354,30	354	1

17/06/2025	-0,61%	-2,17	351,33	351,33	351,33	351,33	702	1
16/06/2025	-0,01%	-0,02	353,50	353,95	353,50	353,95	2K	2
13/06/2025	-3,01%	-10,96	353,52	355,96	352,29	355,96	8K	3
12/06/2025	-1,35%	-4,98	364,48	364,48	364,48	364,48	364	1
11/06/2025	-0,39%	-1,46	369,46	368,77	368,77	369,46	738	2
06/06/2025	1,42%	5,19	370,92	370,68	370,68	370,92	1K	2
05/06/2025	-2,28%	-8,55	365,73	366,63	365,73	366,63	1K	2
03/06/2025	0,57%	2,12	374,28	374,67	373,77	374,67	2K	3
02/06/2025	-1,39%	-5,24	372,16	371,63	371,63	372,16	1K	2
30/05/2025	0,93%	3,48	377,40	377,40	377,40	377,40	2K	1
29/05/2025	-0,62%	-2,33	373,92	373,17	373,17	373,92	1K	2
28/05/2025	3,55%	12,91	376,25	376,39	376,25	376,39	2K	2
23/05/2025	-1,24%	-4,57	363,34	364,11	363,34	364,11	1K	2
22/05/2025	-0,56%	-2,07	367,91	367,91	367,91	367,91	367	1
21/05/2025	-2,16%	-8,15	369,98	369,98	369,98	369,98	2K	1
20/05/2025	-2,03%	-7,83	378,13	378,13	378,13	378,13	756	1
19/05/2025	0,24%	0,92	385,96	386,54	385,32	386,54	2K	3
15/05/2025	0,22%	0,86	385,04	385,32	385,04	385,32	6K	2
14/05/2025	-0,60%	-2,31	384,18	385,94	381,86	385,94	5K	3
13/05/2025	0,39%	1,49	386,49	385,92	385,92	386,49	2K	2
12/05/2025	5,24%	19,16	385,00	385,00	385,00	385,00	1K	1
09/05/2025	-1,30%	-4,83	365,84	365,40	365,40	365,84	731	2
08/05/2025	0,68%	2,51	370,67	370,58	370,58	370,67	2K	2
07/05/2025	2,49%	8,94	368,16	368,16	368,16	368,16	736	1
06/05/2025	1,69%	5,96	359,22	356,58	356,50	359,22	31K	5
05/05/2025	0,73%	2,56	353,26	352,68	352,68	354,41	46K	4
02/05/2025	4,47%	15,00	350,70	350,70	350,70	350,70	350	1
30/04/2025	0,21%	0,69	335,70	335,70	335,70	335,70	671	1
28/04/2025	0,59%	1,96	335,01	334,44	332,99	335,01	3K	3
25/04/2025	-0,19%	-0,64	333,05	333,05	333,05	333,05	999	1
24/04/2025	1,64%	5,37	333,69	333,69	333,69	333,69	333	1
23/04/2025	3,92%	12,38	328,32	330,13	328,32	330,13	1K	2
22/04/2025	-1,69%	-5,43	315,94	313,72	313,72	315,94	7K	4
17/04/2025	0,19%	0,61	321,37	321,14	321,14	321,37	2K	2
16/04/2025	-2,46%	-8,10	320,76	321,55	320,76	321,55	642	2
15/04/2025	-0,54%	-1,80	328,86	329,94	327,09	329,94	6K	3
11/04/2025	1,19%	3,89	330,66	330,33	330,33	330,66	1K	2
10/04/2025	-4,29%	-14,64	326,77	326,94	326,77	326,94	1K	2
09/04/2025	8,38%	26,40	341,41	341,41	341,41	341,41	2K	1
08/04/2025	-0,14%	-0,43	315,01	315,01	315,01	315,01	1K	1
07/04/2025	-0,55%	-1,76	315,44	317,12	313,62	317,12	17K	3
04/04/2025	0,06%	0,19	317,20	309,90	309,90	318,66	22K	5
03/04/2025	-8,33%	-28,80	317,01	316,83	316,83	317,01	3K	2
02/04/2025	1,86%	6,31	345,81	345,81	345,81	345,81	691	1
31/03/2025	-0,51%	-1,75	339,50	342,36	339,50	342,36	1K	2
28/03/2025	-2,67%	-9,35	341,25	341,25	341,25	341,25	341	1
27/03/2025	-1,11%	-3,95	350,60	350,60	350,60	350,60	1K	1
26/03/2025	1,87%	6,52	354,55	354,85	354,55	354,85	709	2
25/03/2025	0,35%	1,23	348,03	348,03	348,03	348,03	39K	1
24/03/2025	2,97%	10,01	346,80	346,80	346,80	346,80	1K	1
21/03/2025	-3,06%	-10,64	336,79	336,79	336,79	336,79	3K	1
20/03/2025	-0,23%	-0,80	347,43	347,43	347,43	347,43	2K	1
19/03/2025	2,20%	7,51	348,23	348,23	348,23	348,23	348	1
18/03/2025	-3,23%	-11,38	340,72	349,99	340,72	349,99	1K	2
17/03/2025	0,84%	2,92	352,10	352,10	352,10	352,10	704	1
14/03/2025	0,73%	2,53	349,18	349,96	349,18	349,96	2K	2
13/03/2025	-1,47%	-5,16	346,65	346,65	346,65	346,65	1K	1
12/03/2025	-2,75%	-9,95	351,81	351,81	351,81	351,81	1K	1
11/03/2025	-4,19%	-15,83	361,76	363,06	361,76	363,06	3K	2
10/03/2025	-0,73%	-2,79	377,59	377,59	377,59	377,59	2K	1
07/03/2025	0,06%	0,21	380,38	380,38	380,38	380,38	1K	1
06/03/2025	-2,77%	-10,83	380,17	380,33	380,17	380,33	760	2
05/03/2025	-4,38%	-17,89	391,00	391,69	391,00	391,69	5K	2
28/02/2025	0,28%	1,16	408,89	408,89	408,89	408,89	1K	1
27/02/2025	0,30%	1,23	407,73	407,73	407,73	407,73	2K	1
26/02/2025	3,25%	12,81	406,50	406,50	406,50	406,50	813	1
25/02/2025	-1,40%	-5,57	393,69	393,69	393,69	393,69	787	1
24/02/2025	0,81%	3,21	399,26	399,52	399,26	399,52	2K	2
21/02/2025	-3,60%	-14,77	396,05	396,05	396,05	396,05	792	1
20/02/2025	-0,26%	-1,08	410,82	409,68	409,68	410,82	820	2
18/02/2025	0,16%	0,65	411,90	408,46	408,46	411,90	820	2
14/02/2025	-0,74%	-3,07	411,25	411,25	411,25	411,25	2K	1
13/02/2025	-0,61%	-2,55	414,32	414,32	414,32	414,32	2K	1
11/02/2025	-5,21%	-22,90	416,87	428,56	416,87	429,00	108K	3
10/02/2025	0,24%	1,07	439,77	437,27	437,27	441,30	112K	3
07/02/2025	3,16%	13,43	438,70	438,70	438,70	438,70	1K	1
05/02/2025	0,97%	4,07	425,27	421,90	421,07	425,27	5K	3
04/02/2025	-0,25%	-1,04	421,20	421,20	421,20	421,20	2K	1
03/02/2025	-0,01%	-0,05	422,24	422,24	422,24	422,24	844	1
31/01/2025	-1,98%	-8,53	422,29	422,29	422,29	422,29	844	1
30/01/2025	1,41%	5,98	430,82	430,55	430,55	430,82	2K	2
29/01/2025	-0,06%	-0,26	424,84	425,10	423,28	425,10	3K	3
27/01/2025	1,59%	6,67	425,10	424,27	424,27	425,10	4K	2
24/01/2025	-0,67%	-2,82	418,43	416,51	416,51	418,43	834	2
23/01/2025	1,71%	7,07	421,25	413,00	413,00	421,25	7K	3
22/01/2025	-1,30%	-5,46	414,18	414,18	414,18	414,18	1K	1
17/01/2025	0,72%	2,98	419,64	419,64	418,43	421,26	4K	8
16/01/2025	-0,03%	-0,12	416,66	416,66	416,66	416,66	833	1
15/01/2025	-0,29%	-1,22	416,78	419,47	416,78	419,47	2K	3
14/01/2025	0,42%	1,75	418,00	417,94	417,94	418,00	835	2
13/01/2025	0,26%	1,06	416,25	416,25	416,25	416,25	1K	1
10/01/2025	-0,24%	-0,99	415,19	415,19	415,19	415,19	1K	1
08/01/2025	-0,02%	-0,10	416,18	416,18	416,18	416,18	416	1
06/01/2025	-1,82%	-7,70	416,28	416,28	416,28	416,28	2K	1
02/01/2025	-2,26%	-9,79	423,98	423,11	423,11	423,98	7K	2
30/12/2024	-1,22%	-5,35	433,77	433,77	433,77	433,77	4K	1
27/12/2024	-0,53%	-2,35	439,12	439,12	439,12	439,12	2K	1
26/12/2024	0,95%	4,16	441,47	441,47	441,47	441,47	7K	1
23/12/2024	0,99%	4,30	437,31	436,45	436,45	437,31	4K	2
20/12/2024	0,99%	4,25	433,01	433,01	433,01	433,01	2K	1
19/12/2024	-3,81%	-16,96	428,76	427,50	427,50	428,76	47K	3
18/12/2024	0,97%	4,27	445,72	445,72	445,72	445,72	4K	1
17/12/2024	0,26%	1,13	441,45	440,73	440,73	441,45	882	2
16/12/2024	1,19%	5,16	440,32	440,32	440,32	440,32	1K	1
13/12/2024	-1,10%	-4,85	435,16	435,16	435,16	435,16	870	1
12/12/2024	-0,07%	-0,31	440,01	440,01	440,01	440,01	2K	1
11/12/2024	1,00%	4,36	440,32	440,32	440,32	440,32	440	1
10/12/2024	-0,33%	-1,44	435,96	435,96	435,96	435,96	435	1
09/12/2024	-1,54%	-6,83	437,40	436,81	436,81	437,40	874	2
06/12/2024	0,75%	3,32	444,23	444,23	444,23	444,23	3K	1
05/12/2024	2,03%	8,76	440,91	440,91	440,91	440,91	3K	1
03/12/2024	-0,17%	-0,75	432,15	435,59	432,15	435,59	3K	2
02/12/2024	0,64%	2,75	432,90	432,90	432,90	432,90	3K	1
29/11/2024	2,26%	9,50	430,15	430,15	430,15	430,15	4K	1
27/11/2024	1,06%	4,43	420,65	420,65	420,65	420,65	3K	1
26/11/2024	-0,86%	-3,62	416,22	416,22	416,22	416,22	416	1
25/11/2024	1,69%	6,97	419,84	419,84	419,84	419,84	419	1
22/11/2024	0,02%	0,07	412,87	412,46	412,46	412,87	3K	2
21/11/2024	2,71%	10,89	412,80	412,62	412,62	412,80	2K	2
19/11/2024	-0,82%	-3,34	401,91	401,91	401,91	401,91	3K	1
18/11/2024	-1,60%	-6,60	405,25	405,25	405,25	405,25	3K	1
14/11/2024	-1,03%	-4,30	411,85	410,58	410,58	411,85	2K	2
13/11/2024	0,59%	2,46	416,15	416,15	416,15	416,15	416	1
12/11/2024	0,51%	2,09	413,69	414,39	413,69	414,39	828	2
11/11/2024	2,18%	8,80	411,60	411,60	411,60	411,60	411	1
08/11/2024	2,02%	7,97	402,80	402,80	402,80	402,80	2K	1
07/11/2024	-	-	394,83	394,83	394,83	394,83	1K	1

Date,Open,High,Low,Close,Volume
27-Jun-25,374.83,374.83,374.83,374.83,749
26-Jun-25,370.83,371.46,370.83,371.46,1484
25-Jun-25,368.50,368.50,368.50,368.50,1105
24-Jun-25,370.99,370.99,370.99,370.99,1854
23-Jun-25,362.37,364.32,362.37,364.32,726
20-Jun-25,358.04,358.04,358.04,358.04,716
18-Jun-25,354.30,354.30,354.30,354.30,354
17-Jun-25,351.33,351.33,351.33,351.33,702
16-Jun-25,353.95,353.95,353.50,353.50,2122
13-Jun-25,355.96,355.96,352.29,353.52,7800
12-Jun-25,364.48,364.48,364.48,364.48,364
11-Jun-25,368.77,369.46,368.77,369.46,738
06-Jun-25,370.68,370.92,370.68,370.92,1483
05-Jun-25,366.63,366.63,365.73,365.73,1464
03-Jun-25,374.67,374.67,373.77,374.28,2245
02-Jun-25,371.63,372.16,371.63,372.16,1487
30-May-25,377.40,377.40,377.40,377.40,1887
29-May-25,373.17,373.92,373.17,373.92,1494
28-May-25,376.39,376.39,376.25,376.25,2257
23-May-25,364.11,364.11,363.34,363.34,1454
22-May-25,367.91,367.91,367.91,367.91,367
21-May-25,369.98,369.98,369.98,369.98,1849
20-May-25,378.13,378.13,378.13,378.13,756
19-May-25,386.54,386.54,385.32,385.96,2315
15-May-25,385.32,385.32,385.04,385.04,6162
14-May-25,385.94,385.94,381.86,384.18,4601
13-May-25,385.92,386.49,385.92,386.49,2317
12-May-25,385.00,385.00,385.00,385.00,1155
09-May-25,365.40,365.84,365.40,365.84,731
08-May-25,370.58,370.67,370.58,370.67,2223
07-May-25,368.16,368.16,368.16,368.16,736
06-May-25,356.58,359.22,356.50,359.22,30666
05-May-25,352.68,354.41,352.68,353.26,45660
02-May-25,350.70,350.70,350.70,350.70,350
30-Apr-25,335.70,335.70,335.70,335.70,671
28-Apr-25,334.44,335.01,332.99,335.01,2673
25-Apr-25,333.05,333.05,333.05,333.05,999
24-Apr-25,333.69,333.69,333.69,333.69,333
23-Apr-25,330.13,330.13,328.32,328.32,1316
22-Apr-25,313.72,315.94,313.72,315.94,6612
17-Apr-25,321.14,321.37,321.14,321.37,1927
16-Apr-25,321.55,321.55,320.76,320.76,642
15-Apr-25,329.94,329.94,327.09,328.86,5592
11-Apr-25,330.33,330.66,330.33,330.66,1321
10-Apr-25,326.94,326.94,326.77,326.77,1307
09-Apr-25,341.41,341.41,341.41,341.41,2048
08-Apr-25,315.01,315.01,315.01,315.01,1260
07-Apr-25,317.12,317.12,313.62,315.44,16719
04-Apr-25,309.90,318.66,309.90,317.20,22415
03-Apr-25,316.83,317.01,316.83,317.01,2535
02-Apr-25,345.81,345.81,345.81,345.81,691
31-Mar-25,342.36,342.36,339.50,339.50,1360
28-Mar-25,341.25,341.25,341.25,341.25,341
27-Mar-25,350.60,350.60,350.60,350.60,1402
26-Mar-25,354.85,354.85,354.55,354.55,709
25-Mar-25,348.03,348.03,348.03,348.03,38979
24-Mar-25,346.80,346.80,346.80,346.80,1387
21-Mar-25,336.79,336.79,336.79,336.79,3031
20-Mar-25,347.43,347.43,347.43,347.43,1737
19-Mar-25,348.23,348.23,348.23,348.23,348
18-Mar-25,349.99,349.99,340.72,340.72,1390
17-Mar-25,352.10,352.10,352.10,352.10,704
14-Mar-25,349.96,349.96,349.18,349.18,2097
13-Mar-25,346.65,346.65,346.65,346.65,1039
12-Mar-25,351.81,351.81,351.81,351.81,1407
11-Mar-25,363.06,363.06,361.76,361.76,2899
10-Mar-25,377.59,377.59,377.59,377.59,1887
07-Mar-25,380.38,380.38,380.38,380.38,1141
06-Mar-25,380.33,380.33,380.17,380.17,760
05-Mar-25,391.69,391.69,391.00,391.00,4696
28-Feb-25,408.89,408.89,408.89,408.89,1226
27-Feb-25,407.73,407.73,407.73,407.73,1630
26-Feb-25,406.50,406.50,406.50,406.50,813
25-Feb-25,393.69,393.69,393.69,393.69,787
24-Feb-25,399.52,399.52,399.26,399.26,1597
21-Feb-25,396.05,396.05,396.05,396.05,792
20-Feb-25,409.68,410.82,409.68,410.82,820
18-Feb-25,408.46,411.90,408.46,411.90,820
14-Feb-25,411.25,411.25,411.25,411.25,2056
13-Feb-25,414.32,414.32,414.32,414.32,1657
11-Feb-25,428.56,429.00,416.87,416.87,108028
10-Feb-25,437.27,441.30,437.27,439.77,111960
07-Feb-25,438.70,438.70,438.70,438.70,1316
05-Feb-25,421.90,425.27,421.07,425.27,5499
04-Feb-25,421.20,421.20,421.20,421.20,1684
03-Feb-25,422.24,422.24,422.24,422.24,844
31-Jan-25,422.29,422.29,422.29,422.29,844
30-Jan-25,430.55,430.82,430.55,430.82,2153
29-Jan-25,425.10,425.10,423.28,424.84,2969
27-Jan-25,424.27,425.10,424.27,425.10,4246
24-Jan-25,416.51,418.43,416.51,418.43,834
23-Jan-25,413.00,421.25,413.00,421.25,6669
22-Jan-25,414.18,414.18,414.18,414.18,1242
17-Jan-25,419.64,421.26,418.43,419.64,4199
16-Jan-25,416.66,416.66,416.66,416.66,833
15-Jan-25,419.47,419.47,416.78,416.78,1670
14-Jan-25,417.94,418.00,417.94,418.00,835
13-Jan-25,416.25,416.25,416.25,416.25,1248
10-Jan-25,415.19,415.19,415.19,415.19,1245
08-Jan-25,416.18,416.18,416.18,416.18,416
06-Jan-25,416.28,416.28,416.28,416.28,2081
02-Jan-25,423.11,423.98,423.11,423.98,6774
30-Dec-24,433.77,433.77,433.77,433.77,3903
27-Dec-24,439.12,439.12,439.12,439.12,2195
26-Dec-24,441.47,441.47,441.47,441.47,6622
23-Dec-24,436.45,437.31,436.45,437.31,4366
20-Dec-24,433.01,433.01,433.01,433.01,1732
19-Dec-24,427.50,428.76,427.50,428.76,47037
18-Dec-24,445.72,445.72,445.72,445.72,4011
17-Dec-24,440.73,441.45,440.73,441.45,882
16-Dec-24,440.32,440.32,440.32,440.32,1320
13-Dec-24,435.16,435.16,435.16,435.16,870
12-Dec-24,440.01,440.01,440.01,440.01,1760
11-Dec-24,440.32,440.32,440.32,440.32,440
10-Dec-24,435.96,435.96,435.96,435.96,435
09-Dec-24,436.81,437.40,436.81,437.40,874
06-Dec-24,444.23,444.23,444.23,444.23,2665
05-Dec-24,440.91,440.91,440.91,440.91,2645
03-Dec-24,435.59,435.59,432.15,432.15,2603
02-Dec-24,432.90,432.90,432.90,432.90,3030
29-Nov-24,430.15,430.15,430.15,430.15,4301
27-Nov-24,420.65,420.65,420.65,420.65,2523
26-Nov-24,416.22,416.22,416.22,416.22,416
25-Nov-24,419.84,419.84,419.84,419.84,419
22-Nov-24,412.46,412.87,412.46,412.87,3302
21-Nov-24,412.62,412.80,412.62,412.80,1650
19-Nov-24,401.91,401.91,401.91,401.91,3215
18-Nov-24,405.25,405.25,405.25,405.25,3242
14-Nov-24,410.58,411.85,410.58,411.85,1644
13-Nov-24,416.15,416.15,416.15,416.15,416
12-Nov-24,414.39,414.39,413.69,413.69,828
11-Nov-24,411.60,411.60,411.60,411.60,411
08-Nov-24,402.80,402.80,402.80,402.80,1611
07-Nov-24,394.83,394.83,394.83,394.83,1184

*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: M1TT34