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
02/04/2026	-0,60%	-2,58	427,85	427,85	427,85	427,85	427	1
01/04/2026	1,37%	5,81	430,43	430,43	430,43	430,43	430	1
31/03/2026	1,91%	7,95	424,62	424,62	424,62	424,62	424	1
27/03/2026	-1,82%	-7,74	416,67	416,67	416,67	416,67	2K	1
26/03/2026	-0,30%	-1,29	424,41	426,25	424,41	426,25	850	2
25/03/2026	-0,40%	-1,72	425,70	427,13	425,70	427,13	2K	2
24/03/2026	-0,40%	-1,72	427,42	427,42	427,42	427,42	1K	1

23/03/2026	1,32%	5,61	429,14	432,51	429,14	432,51	4K	2
20/03/2026	-0,10%	-0,41	423,53	423,69	422,96	424,54	16K	18
19/03/2026	-0,21%	-0,90	423,94	423,94	423,94	423,94	423	1
18/03/2026	-0,16%	-0,68	424,84	424,84	424,84	424,84	1K	1
17/03/2026	1,21%	5,10	425,52	425,00	425,00	425,52	2K	2
16/03/2026	0,81%	3,36	420,42	420,42	420,42	420,42	1K	1
13/03/2026	0,71%	2,94	417,06	417,28	417,06	417,28	7K	2
12/03/2026	-1,40%	-5,88	414,12	414,12	414,12	414,12	1K	1
11/03/2026	-0,54%	-2,26	420,00	419,26	419,26	420,00	2K	2
10/03/2026	0,94%	3,92	422,26	421,62	421,62	422,26	8K	2
09/03/2026	-1,56%	-6,64	418,34	418,34	418,34	418,34	418	1
06/03/2026	-3,22%	-14,14	424,98	424,98	424,98	424,98	849	1
05/03/2026	-0,41%	-1,79	439,12	435,03	435,03	439,12	5K	2
04/03/2026	0,43%	1,88	440,91	437,80	437,80	440,91	4K	2
03/03/2026	2,34%	10,03	439,03	439,03	439,03	439,03	1K	1
02/03/2026	-5,05%	-22,80	429,00	429,44	429,00	429,44	1K	2
27/02/2026	-0,39%	-1,75	451,80	451,80	451,80	451,80	1K	1
26/02/2026	1,94%	8,62	453,55	450,95	450,95	453,55	16K	2
24/02/2026	-1,18%	-5,31	444,93	444,93	444,93	444,93	15K	1
23/02/2026	0,00%	0,00	450,24	450,24	450,24	450,24	4K	1
20/02/2026	-1,85%	-8,48	450,24	450,24	450,24	450,24	900	1
19/02/2026	-1,51%	-7,05	458,72	459,39	458,72	459,39	6K	2
18/02/2026	-0,24%	-1,13	465,77	465,77	465,77	465,77	3K	1
13/02/2026	0,34%	1,60	466,90	466,90	466,90	466,90	2K	4
11/02/2026	-0,54%	-2,54	465,30	467,84	465,30	468,12	3K	3
10/02/2026	9,13%	39,13	467,84	467,84	467,84	467,84	1K	1
09/02/2026	-0,70%	-3,01	428,71	428,71	428,71	428,71	857	1
06/02/2026	0,51%	2,20	431,72	431,72	431,72	431,72	431	1
05/02/2026	1,05%	4,48	429,52	429,22	429,22	429,52	2K	2
04/02/2026	0,84%	3,56	425,04	430,50	425,04	430,50	83K	2
02/02/2026	1,88%	7,79	421,48	421,49	419,84	421,49	5K	3
30/01/2026	1,51%	6,15	413,69	414,92	413,69	414,92	2K	2
28/01/2026	-0,42%	-1,70	407,54	407,54	407,54	407,54	2K	1
27/01/2026	-1,78%	-7,40	409,24	409,60	409,24	409,60	7K	2
26/01/2026	-1,13%	-4,76	416,64	415,05	415,05	416,64	831	2
23/01/2026	-1,21%	-5,16	421,40	421,40	421,40	421,40	421	1
22/01/2026	-0,15%	-0,62	426,56	426,56	426,56	426,56	426	1
21/01/2026	0,82%	3,46	427,18	427,10	427,10	427,18	3K	2
20/01/2026	-2,88%	-12,56	423,72	423,72	423,72	423,72	423	1
16/01/2026	0,36%	1,55	436,28	436,28	436,28	436,28	2K	1
15/01/2026	0,90%	3,87	434,73	434,30	434,30	434,73	869	2
14/01/2026	0,00%	0,00	430,86	429,52	429,52	430,86	2K	2
13/01/2026	-0,62%	-2,69	430,86	432,86	430,86	432,86	863	2
12/01/2026	-1,86%	-8,21	433,55	434,07	433,55	434,07	83K	2
09/01/2026	0,62%	2,73	441,76	438,60	438,60	441,76	880	2
08/01/2026	1,59%	6,88	439,03	437,65	437,65	439,03	4K	2
07/01/2026	0,09%	0,39	432,15	432,40	432,15	432,40	864	2
06/01/2026	2,70%	11,34	431,76	432,73	431,76	432,73	2K	2
05/01/2026	-1,24%	-5,28	420,42	422,43	420,42	422,43	2K	2
02/01/2026	-1,68%	-7,26	425,70	425,70	425,70	425,70	3K	2
30/12/2025	-0,91%	-3,97	432,96	432,96	432,96	432,96	2K	1
29/12/2025	0,21%	0,91	436,93	436,93	436,93	436,93	1K	1
26/12/2025	0,00%	-0,02	436,02	439,89	436,02	439,89	1K	3
23/12/2025	-0,19%	-0,84	436,04	436,04	436,04	436,04	1K	1
22/12/2025	1,63%	7,01	436,88	436,88	436,88	436,88	3K	1
19/12/2025	1,55%	6,56	429,87	429,87	429,87	429,87	2K	1
18/12/2025	-1,09%	-4,67	423,31	423,31	423,31	423,31	3K	1
17/12/2025	3,35%	13,86	427,98	427,98	427,98	427,98	855	2
16/12/2025	1,80%	7,32	414,12	414,12	414,12	414,12	1K	1
12/12/2025	4,96%	19,23	406,80	406,80	406,80	406,80	406	1
09/12/2025	-0,93%	-3,63	387,57	387,57	387,57	387,57	3K	1
08/12/2025	-1,56%	-6,21	391,20	391,20	391,20	391,20	782	1
05/12/2025	1,92%	7,50	397,41	398,42	397,41	398,42	4K	2
04/12/2025	-4,04%	-16,40	389,91	389,91	389,91	389,91	389	1
28/11/2025	-1,10%	-4,51	406,31	406,02	406,02	406,31	2K	2
26/11/2025	0,49%	2,02	410,82	410,82	410,82	410,82	1K	1
25/11/2025	2,92%	11,60	408,80	408,80	408,80	408,80	817	1
24/11/2025	-0,83%	-3,32	397,20	397,20	397,20	397,20	397	1
21/11/2025	6,18%	23,30	400,52	400,52	400,52	400,52	2K	2
19/11/2025	-1,62%	-6,23	377,22	383,44	375,20	383,44	3K	5
18/11/2025	1,92%	7,22	383,45	383,45	383,45	383,45	1K	1
17/11/2025	-0,32%	-1,19	376,23	375,75	375,06	376,23	3K	3
14/11/2025	-1,15%	-4,39	377,42	382,21	377,42	382,21	3K	2
13/11/2025	-1,78%	-6,93	381,81	381,45	381,45	381,81	2K	2
12/11/2025	0,81%	3,12	388,74	388,32	387,60	388,74	10K	4
11/11/2025	-0,53%	-2,04	385,62	385,62	385,62	385,62	3K	1
10/11/2025	-0,28%	-1,08	387,66	384,35	384,35	387,66	2K	2
07/11/2025	1,94%	7,38	388,74	388,74	388,74	388,74	388	1
05/11/2025	3,38%	12,46	381,36	372,00	372,00	381,36	3K	2
04/11/2025	5,02%	17,64	368,90	367,00	367,00	369,25	5K	3
03/11/2025	0,06%	0,21	351,26	351,26	351,26	351,26	351	1
31/10/2025	-1,57%	-5,60	351,05	351,05	351,05	351,05	351	1
30/10/2025	1,09%	3,85	356,65	356,65	356,65	356,65	713	1
29/10/2025	-3,00%	-10,91	352,80	363,71	352,80	363,71	4K	5
27/10/2025	-0,17%	-0,61	363,71	363,71	363,71	363,71	363	1
24/10/2025	-0,14%	-0,50	364,32	364,88	364,32	364,88	1K	2
23/10/2025	-1,24%	-4,58	364,82	364,82	364,82	364,82	2K	1
22/10/2025	2,37%	8,55	369,40	369,40	369,40	369,40	2K	1
21/10/2025	1,88%	6,65	360,85	359,73	359,73	360,85	720	2
17/10/2025	0,91%	3,20	354,20	354,20	354,20	354,20	1K	1
16/10/2025	-4,60%	-16,92	351,00	351,88	351,00	351,88	702	2
14/10/2025	1,39%	5,04	367,92	357,12	357,12	368,23	3K	4
13/10/2025	0,95%	3,40	362,88	362,88	362,88	362,88	1K	1
10/10/2025	-0,04%	-0,16	359,48	360,01	359,48	360,01	4K	2
09/10/2025	0,00%	0,00	359,64	359,64	359,64	359,64	359	1
06/10/2025	1,64%	5,79	359,64	359,63	359,63	359,64	1K	2
29/09/2025	1,30%	4,55	353,85	342,31	342,31	353,85	1K	2
25/09/2025	0,00%	0,00	349,30	349,30	349,30	349,30	1K	1
24/09/2025	0,79%	2,73	349,30	348,89	348,89	349,30	1K	2
23/09/2025	-2,44%	-8,68	346,57	346,57	346,57	346,57	693	1
19/09/2025	1,70%	5,95	355,25	355,25	355,25	355,25	355	1
18/09/2025	0,88%	3,03	349,30	349,65	349,30	349,65	1K	2
17/09/2025	-2,43%	-8,63	346,27	346,27	346,27	346,27	346	1
16/09/2025	1,01%	3,54	354,90	355,03	354,90	355,03	709	2
15/09/2025	-1,71%	-6,12	351,36	352,12	351,36	352,12	703	2
12/09/2025	-0,93%	-3,37	357,48	355,90	355,90	357,48	7K	2
11/09/2025	1,76%	6,25	360,85	361,00	360,24	361,00	4K	3
10/09/2025	-1,60%	-5,76	354,60	356,00	354,60	356,00	4K	2
08/09/2025	0,41%	1,46	360,36	360,93	360,36	361,50	6K	5
05/09/2025	-0,86%	-3,10	358,90	358,00	358,00	358,90	8K	3
03/09/2025	0,00%	0,00	362,00	362,00	362,00	362,00	2K	1
02/09/2025	-0,03%	-0,12	362,00	357,85	357,85	362,00	4K	2
29/08/2025	-1,24%	-4,55	362,12	362,12	362,12	362,12	362	1
28/08/2025	0,15%	0,55	366,67	366,13	366,13	366,67	1K	2
27/08/2025	-1,74%	-6,48	366,12	365,00	365,00	366,12	731	2
22/08/2025	3,43%	12,35	372,60	361,40	361,40	372,60	2K	2
21/08/2025	-1,51%	-5,51	360,25	360,25	360,25	360,25	1K	1
19/08/2025	1,30%	4,69	365,76	365,36	365,36	365,76	731	2
18/08/2025	0,60%	2,15	361,07	361,07	361,07	361,07	722	1
15/08/2025	-1,10%	-4,00	358,92	359,21	358,92	359,76	3K	3
13/08/2025	1,66%	5,92	362,92	362,75	362,75	362,92	725	2
12/08/2025	1,69%	5,95	357,00	357,00	357,00	357,00	1K	1
11/08/2025	-1,47%	-5,25	351,05	351,47	351,05	351,47	702	2
08/08/2025	0,21%	0,75	356,30	356,87	356,30	356,87	713	2
07/08/2025	-1,24%	-4,45	355,55	355,55	355,55	355,55	355	1
06/08/2025	0,60%	2,16	360,00	359,01	359,01	360,00	719	2
05/08/2025	-	-	357,84	357,84	357,84	357,84	1K	1

Date,Open,High,Low,Close,Volume
02-Apr-26,427.85,427.85,427.85,427.85,427
01-Apr-26,430.43,430.43,430.43,430.43,430
31-Mar-26,424.62,424.62,424.62,424.62,424
27-Mar-26,416.67,416.67,416.67,416.67,1666
26-Mar-26,426.25,426.25,424.41,424.41,850
25-Mar-26,427.13,427.13,425.70,425.70,1705
24-Mar-26,427.42,427.42,427.42,427.42,1282
23-Mar-26,432.51,432.51,429.14,429.14,4314
20-Mar-26,423.69,424.54,422.96,423.53,15676
19-Mar-26,423.94,423.94,423.94,423.94,423
18-Mar-26,424.84,424.84,424.84,424.84,1274
17-Mar-26,425.00,425.52,425.00,425.52,1700
16-Mar-26,420.42,420.42,420.42,420.42,1261
13-Mar-26,417.28,417.28,417.06,417.06,6676
12-Mar-26,414.12,414.12,414.12,414.12,1242
11-Mar-26,419.26,420.00,419.26,420.00,1678
10-Mar-26,421.62,422.26,421.62,422.26,7594
09-Mar-26,418.34,418.34,418.34,418.34,418
06-Mar-26,424.98,424.98,424.98,424.98,849
05-Mar-26,435.03,439.12,435.03,439.12,5244
04-Mar-26,437.80,440.91,437.80,440.91,3505
03-Mar-26,439.03,439.03,439.03,439.03,1317
02-Mar-26,429.44,429.44,429.00,429.00,1287
27-Feb-26,451.80,451.80,451.80,451.80,1355
26-Feb-26,450.95,453.55,450.95,453.55,15869
24-Feb-26,444.93,444.93,444.93,444.93,14682
23-Feb-26,450.24,450.24,450.24,450.24,4052
20-Feb-26,450.24,450.24,450.24,450.24,900
19-Feb-26,459.39,459.39,458.72,458.72,5508
18-Feb-26,465.77,465.77,465.77,465.77,3260
13-Feb-26,466.90,466.90,466.90,466.90,1867
11-Feb-26,467.84,468.12,465.30,465.30,3270
10-Feb-26,467.84,467.84,467.84,467.84,1403
09-Feb-26,428.71,428.71,428.71,428.71,857
06-Feb-26,431.72,431.72,431.72,431.72,431
05-Feb-26,429.22,429.52,429.22,429.52,1717
04-Feb-26,430.50,430.50,425.04,425.04,82650
02-Feb-26,421.49,421.49,419.84,421.48,5041
30-Jan-26,414.92,414.92,413.69,413.69,1655
28-Jan-26,407.54,407.54,407.54,407.54,1630
27-Jan-26,409.60,409.60,409.24,409.24,7369
26-Jan-26,415.05,416.64,415.05,416.64,831
23-Jan-26,421.40,421.40,421.40,421.40,421
22-Jan-26,426.56,426.56,426.56,426.56,426
21-Jan-26,427.10,427.18,427.10,427.18,2562
20-Jan-26,423.72,423.72,423.72,423.72,423
16-Jan-26,436.28,436.28,436.28,436.28,1745
15-Jan-26,434.30,434.73,434.30,434.73,869
14-Jan-26,429.52,430.86,429.52,430.86,1720
13-Jan-26,432.86,432.86,430.86,430.86,863
12-Jan-26,434.07,434.07,433.55,433.55,83242
09-Jan-26,438.60,441.76,438.60,441.76,880
08-Jan-26,437.65,439.03,437.65,439.03,4383
07-Jan-26,432.40,432.40,432.15,432.15,864
06-Jan-26,432.73,432.73,431.76,431.76,1728
05-Jan-26,422.43,422.43,420.42,420.42,1683
02-Jan-26,425.70,425.70,425.70,425.70,3405
30-Dec-25,432.96,432.96,432.96,432.96,2164
29-Dec-25,436.93,436.93,436.93,436.93,1310
26-Dec-25,439.89,439.89,436.02,436.02,1313
23-Dec-25,436.04,436.04,436.04,436.04,1308
22-Dec-25,436.88,436.88,436.88,436.88,2621
19-Dec-25,429.87,429.87,429.87,429.87,1719
18-Dec-25,423.31,423.31,423.31,423.31,3386
17-Dec-25,427.98,427.98,427.98,427.98,855
16-Dec-25,414.12,414.12,414.12,414.12,1242
12-Dec-25,406.80,406.80,406.80,406.80,406
09-Dec-25,387.57,387.57,387.57,387.57,3100
08-Dec-25,391.20,391.20,391.20,391.20,782
05-Dec-25,398.42,398.42,397.41,397.41,3983
04-Dec-25,389.91,389.91,389.91,389.91,389
28-Nov-25,406.02,406.31,406.02,406.31,1624
26-Nov-25,410.82,410.82,410.82,410.82,1232
25-Nov-25,408.80,408.80,408.80,408.80,817
24-Nov-25,397.20,397.20,397.20,397.20,397
21-Nov-25,400.52,400.52,400.52,400.52,2403
19-Nov-25,383.44,383.44,375.20,377.22,2656
18-Nov-25,383.45,383.45,383.45,383.45,1150
17-Nov-25,375.75,376.23,375.06,376.23,3005
14-Nov-25,382.21,382.21,377.42,377.42,3033
13-Nov-25,381.45,381.81,381.45,381.81,1526
12-Nov-25,388.32,388.74,387.60,388.74,9703
11-Nov-25,385.62,385.62,385.62,385.62,3084
10-Nov-25,384.35,387.66,384.35,387.66,1925
07-Nov-25,388.74,388.74,388.74,388.74,388
05-Nov-25,372.00,381.36,372.00,381.36,3004
04-Nov-25,367.00,369.25,367.00,368.90,5164
03-Nov-25,351.26,351.26,351.26,351.26,351
31-Oct-25,351.05,351.05,351.05,351.05,351
30-Oct-25,356.65,356.65,356.65,356.65,713
29-Oct-25,363.71,363.71,352.80,352.80,4289
27-Oct-25,363.71,363.71,363.71,363.71,363
24-Oct-25,364.88,364.88,364.32,364.32,1458
23-Oct-25,364.82,364.82,364.82,364.82,2188
22-Oct-25,369.40,369.40,369.40,369.40,1847
21-Oct-25,359.73,360.85,359.73,360.85,720
17-Oct-25,354.20,354.20,354.20,354.20,1416
16-Oct-25,351.88,351.88,351.00,351.00,702
14-Oct-25,357.12,368.23,357.12,367.92,3257
13-Oct-25,362.88,362.88,362.88,362.88,1451
10-Oct-25,360.01,360.01,359.48,359.48,3956
09-Oct-25,359.64,359.64,359.64,359.64,359
06-Oct-25,359.63,359.64,359.63,359.64,1438
29-Sep-25,342.31,353.85,342.31,353.85,1038
25-Sep-25,349.30,349.30,349.30,349.30,1397
24-Sep-25,348.89,349.30,348.89,349.30,1396
23-Sep-25,346.57,346.57,346.57,346.57,693
19-Sep-25,355.25,355.25,355.25,355.25,355
18-Sep-25,349.65,349.65,349.30,349.30,1398
17-Sep-25,346.27,346.27,346.27,346.27,346
16-Sep-25,355.03,355.03,354.90,354.90,709
15-Sep-25,352.12,352.12,351.36,351.36,703
12-Sep-25,355.90,357.48,355.90,357.48,6768
11-Sep-25,361.00,361.00,360.24,360.85,4331
10-Sep-25,356.00,356.00,354.60,354.60,4269
08-Sep-25,360.93,361.50,360.36,360.36,5776
05-Sep-25,358.00,358.90,358.00,358.90,7886
03-Sep-25,362.00,362.00,362.00,362.00,2172
02-Sep-25,357.85,362.00,357.85,362.00,3599
29-Aug-25,362.12,362.12,362.12,362.12,362
28-Aug-25,366.13,366.67,366.13,366.67,1465
27-Aug-25,365.00,366.12,365.00,366.12,731
22-Aug-25,361.40,372.60,361.40,372.60,2190
21-Aug-25,360.25,360.25,360.25,360.25,1441
19-Aug-25,365.36,365.76,365.36,365.76,731
18-Aug-25,361.07,361.07,361.07,361.07,722
15-Aug-25,359.21,359.76,358.92,358.92,2874
13-Aug-25,362.75,362.92,362.75,362.92,725
12-Aug-25,357.00,357.00,357.00,357.00,1071
11-Aug-25,351.47,351.47,351.05,351.05,702
08-Aug-25,356.87,356.87,356.30,356.30,713
07-Aug-25,355.55,355.55,355.55,355.55,355
06-Aug-25,359.01,360.00,359.01,360.00,719
05-Aug-25,357.84,357.84,357.84,357.84,1073

*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