Cotação atual, histórico e gráfico do papel: M1UF34

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 M1UF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	0,99%	0,85	86,85	86,28	86,28	86,85	432	3
23/04/2026	-0,05%	-0,04	86,00	87,19	86,00	87,19	609	2
22/04/2026	-5,06%	-4,59	86,04	89,00	86,04	89,00	353	2
20/04/2026	-1,66%	-1,53	90,63	91,08	90,63	91,44	637	4
17/04/2026	0,00%	0,00	92,16	92,16	92,16	92,16	184	1
16/04/2026	0,59%	0,54	92,16	89,00	89,00	92,25	3K	5
15/04/2026	0,69%	0,63	91,62	91,44	91,44	92,25	549	3

14/04/2026	-0,20%	-0,18	90,99	89,55	89,55	90,99	628	3
13/04/2026	-1,36%	-1,26	91,17	90,73	90,73	91,17	272	2
09/04/2026	-1,25%	-1,17	92,43	90,99	90,99	92,43	1K	3
08/04/2026	4,58%	4,10	93,60	94,50	93,60	94,50	849	4
07/04/2026	-0,95%	-0,86	89,50	89,50	89,50	89,50	1K	2
06/04/2026	0,30%	0,27	90,36	90,00	90,00	90,36	2K	3
02/04/2026	3,02%	2,64	90,09	88,56	88,56	90,09	799	6
31/03/2026	-0,76%	-0,67	87,45	86,04	86,04	87,45	435	3
30/03/2026	-1,06%	-0,94	88,12	88,12	88,12	88,12	176	1
26/03/2026	-0,04%	-0,04	89,06	87,00	87,00	89,06	529	4
25/03/2026	1,64%	1,44	89,10	88,54	88,54	89,10	10K	5
23/03/2026	0,31%	0,27	87,66	87,66	87,66	87,66	525	2
20/03/2026	0,00%	0,00	87,39	88,00	87,39	88,00	9K	3
19/03/2026	3,41%	2,88	87,39	87,39	87,39	87,39	87	1
18/03/2026	-3,00%	-2,61	84,51	84,51	84,51	84,51	84	1
17/03/2026	-0,51%	-0,45	87,12	87,66	87,12	87,66	261	2
16/03/2026	0,93%	0,81	87,57	87,57	87,57	87,57	3K	2
12/03/2026	-0,31%	-0,27	86,76	86,76	86,76	86,76	260	1
11/03/2026	-1,23%	-1,08	87,03	87,66	87,03	87,66	4K	2
09/03/2026	-1,71%	-1,53	88,11	88,15	88,11	88,47	8K	5
06/03/2026	-1,74%	-1,59	89,64	89,55	89,55	89,64	179	2
05/03/2026	0,00%	0,00	91,23	91,23	91,23	91,23	91	1
04/03/2026	-1,01%	-0,93	91,23	91,23	91,23	91,23	91	1
03/03/2026	-1,66%	-1,56	92,16	91,10	91,10	92,16	3K	6
02/03/2026	-1,33%	-1,26	93,72	93,72	93,72	93,72	187	1
27/02/2026	-0,96%	-0,92	94,98	95,00	94,98	99,00	5K	6
25/02/2026	-0,72%	-0,70	95,90	95,10	95,10	95,94	382	3
24/02/2026	-2,33%	-2,30	96,60	99,86	96,10	99,86	489	3
23/02/2026	-1,20%	-1,20	98,90	98,90	98,90	98,90	296	1
20/02/2026	-1,86%	-1,90	100,10	98,90	98,30	100,10	13K	10
19/02/2026	0,59%	0,60	102,00	106,00	102,00	106,00	1K	3
18/02/2026	-1,32%	-1,36	101,40	101,64	101,40	101,64	914	2
12/02/2026	1,04%	1,06	102,76	102,76	102,76	102,76	205	1
10/02/2026	2,17%	2,16	101,70	101,60	101,60	101,70	711	3
09/02/2026	2,62%	2,54	99,54	97,00	97,00	99,78	1K	4
06/02/2026	1,04%	1,00	97,00	96,97	96,97	97,00	92K	2
05/02/2026	-1,60%	-1,56	96,00	97,50	96,00	97,50	98K	2
04/02/2026	0,76%	0,74	97,56	97,56	97,56	97,56	390	1
03/02/2026	0,35%	0,34	96,82	96,48	96,48	96,82	20K	5
02/02/2026	1,71%	1,62	96,48	96,48	96,48	96,48	192	1
30/01/2026	0,44%	0,42	94,86	94,50	94,05	94,86	3K	6
29/01/2026	1,75%	1,62	94,44	57,00	57,00	94,44	2K	11
28/01/2026	-1,96%	-1,86	92,82	93,66	92,82	93,66	9K	2
27/01/2026	0,51%	0,48	94,68	94,62	94,62	94,68	662	3
23/01/2026	0,32%	0,30	94,20	94,20	94,20	94,20	3K	3
22/01/2026	-5,06%	-5,00	93,90	95,50	93,90	95,50	2K	6
20/01/2026	-3,10%	-3,16	98,90	101,22	98,21	101,22	24K	9
16/01/2026	1,80%	1,80	102,06	102,06	102,06	102,06	2K	2
15/01/2026	4,01%	3,87	100,26	100,26	100,26	100,26	100	1
14/01/2026	2,98%	2,79	96,39	93,60	93,60	96,39	5K	4
13/01/2026	1,30%	1,20	93,60	94,32	93,60	94,32	281	2
12/01/2026	2,19%	1,98	92,40	92,88	92,40	92,88	925	3
09/01/2026	-0,20%	-0,18	90,42	90,60	90,42	90,60	2K	8
08/01/2026	1,17%	1,05	90,60	90,00	90,00	90,60	361	2
07/01/2026	3,43%	2,97	89,55	89,40	89,40	89,55	447	3
02/01/2026	-1,54%	-1,35	86,58	86,50	86,50	86,58	432	2
30/12/2025	-1,18%	-1,05	87,93	88,08	87,93	88,08	527	3
29/12/2025	1,92%	1,68	88,98	88,98	88,98	88,98	355	1
26/12/2025	0,52%	0,45	87,30	87,30	87,30	87,30	960	1
22/12/2025	0,00%	0,00	86,85	86,85	86,85	86,85	86	1
19/12/2025	0,42%	0,36	86,85	87,30	86,85	87,30	610	2
16/12/2025	-2,83%	-2,52	86,49	86,04	86,04	86,49	172	2
15/12/2025	2,95%	2,55	89,01	89,00	88,74	89,01	622	4
12/12/2025	-0,45%	-0,39	86,46	86,46	86,46	86,46	259	1
11/12/2025	0,53%	0,46	86,85	88,56	86,04	88,56	781	4
10/12/2025	-0,63%	-0,55	86,39	87,60	86,39	87,60	2K	4
09/12/2025	0,62%	0,54	86,94	86,94	86,94	86,94	260	1
08/12/2025	-2,54%	-2,25	86,40	87,39	86,40	87,39	3K	7
05/12/2025	3,90%	3,33	88,65	88,02	88,02	88,65	2K	4
02/12/2025	-0,39%	-0,33	85,32	85,32	85,32	85,32	85	1
01/12/2025	0,25%	0,21	85,65	80,25	80,25	85,65	337	2
27/11/2025	0,00%	0,00	85,44	85,44	85,44	85,44	85	1
26/11/2025	3,16%	2,62	85,44	85,52	85,44	85,52	342	3
24/11/2025	0,41%	0,34	82,82	82,82	82,82	82,82	82	1
21/11/2025	1,38%	1,12	82,48	80,00	80,00	82,48	324	3
19/11/2025	1,38%	1,11	81,36	80,25	80,25	81,36	405	2
18/11/2025	-4,37%	-3,67	80,25	81,50	80,25	81,50	242	2
14/11/2025	1,65%	1,36	83,92	83,52	83,52	83,92	501	2
12/11/2025	3,10%	2,48	82,56	82,64	82,56	82,64	165	2
11/11/2025	0,07%	0,06	80,08	80,08	80,08	80,08	240	2
07/11/2025	-1,55%	-1,26	80,02	80,38	80,00	80,38	320	4
06/11/2025	-0,10%	-0,08	81,28	80,52	80,42	81,28	484	5
05/11/2025	-0,39%	-0,32	81,36	80,48	80,48	81,36	243	2
04/11/2025	0,20%	0,16	81,68	81,68	81,68	81,68	81	1
03/11/2025	1,19%	0,96	81,52	80,55	80,55	84,48	828	5
29/10/2025	-0,40%	-0,32	80,56	80,56	80,56	80,56	80	1
28/10/2025	1,30%	1,04	80,88	80,88	80,88	80,88	566	1
24/10/2025	-1,58%	-1,28	79,84	80,25	79,60	80,25	2K	6
23/10/2025	0,00%	0,00	81,12	81,12	81,12	81,12	162	1
22/10/2025	-1,17%	-0,96	81,12	81,12	81,12	81,12	567	1
21/10/2025	1,02%	0,83	82,08	82,48	82,08	82,48	1K	3
17/10/2025	-1,97%	-1,63	81,25	83,44	81,25	83,44	164	2
16/10/2025	1,07%	0,88	82,88	81,50	81,50	82,88	164	2
14/10/2025	1,86%	1,50	82,00	82,24	82,00	82,24	1K	3
10/10/2025	-1,64%	-1,34	80,50	81,58	80,50	81,75	1K	6
08/10/2025	0,32%	0,26	81,84	81,84	81,84	81,84	1K	2
07/10/2025	-1,47%	-1,22	81,58	81,58	81,58	81,58	81	1
06/10/2025	-1,62%	-1,36	82,80	84,64	82,80	84,64	500	4
03/10/2025	1,84%	1,52	84,16	84,16	84,16	84,16	168	1
02/10/2025	-0,91%	-0,76	82,64	82,64	82,64	82,64	1K	1
01/10/2025	-1,56%	-1,32	83,40	87,28	83,40	87,28	1K	5
30/09/2025	5,90%	4,72	84,72	84,82	84,24	84,82	2K	3
29/09/2025	-5,74%	-4,87	80,00	84,50	80,00	84,50	324	2
26/09/2025	0,74%	0,62	84,87	84,87	84,87	84,87	84	1
25/09/2025	-0,46%	-0,39	84,25	84,24	84,24	84,25	3K	2
24/09/2025	0,26%	0,22	84,64	84,64	84,64	84,64	24K	1
23/09/2025	-1,75%	-1,50	84,42	87,93	84,42	87,93	684	3
22/09/2025	1,42%	1,20	85,92	88,56	85,92	88,56	604	3
19/09/2025	2,02%	1,68	84,72	81,37	81,37	84,72	1K	3
18/09/2025	-2,35%	-2,00	83,04	82,64	82,64	83,04	248	2
16/09/2025	0,00%	0,00	85,04	85,04	85,04	85,04	3K	1
11/09/2025	0,00%	0,00	85,04	85,04	85,04	85,04	255	1
10/09/2025	-0,19%	-0,16	85,04	85,04	85,04	85,04	340	1
09/09/2025	0,85%	0,72	85,20	84,48	84,48	85,20	2K	4
08/09/2025	3,12%	2,56	84,48	84,40	84,40	84,48	168	2
03/09/2025	-1,92%	-1,60	81,92	81,92	81,92	81,92	409	1
02/09/2025	0,57%	0,47	83,52	83,05	82,88	83,52	249	3
29/08/2025	0,11%	0,09	83,05	83,20	83,05	83,20	665	4
27/08/2025	-1,33%	-1,12	82,96	82,96	82,96	82,96	82	1
26/08/2025	0,67%	0,56	84,08	85,60	84,08	85,60	7K	2
25/08/2025	0,00%	0,00	83,52	84,23	83,52	84,23	1K	3
21/08/2025	-0,33%	-0,28	83,52	83,52	83,52	83,52	2K	1
20/08/2025	-1,78%	-1,52	83,80	83,76	83,76	83,80	921	2
18/08/2025	-1,16%	-1,00	85,32	87,19	85,32	87,19	2K	4
15/08/2025	6,04%	4,92	86,32	86,00	86,00	86,32	2K	3
14/08/2025	0,64%	0,52	81,40	81,40	81,40	81,40	81	1
13/08/2025	-	-	80,88	80,88	80,88	80,88	323	1

Date,Open,High,Low,Close,Volume
24-Apr-26,86.28,86.85,86.28,86.85,432
23-Apr-26,87.19,87.19,86.00,86.00,609
22-Apr-26,89.00,89.00,86.04,86.04,353
20-Apr-26,91.08,91.44,90.63,90.63,637
17-Apr-26,92.16,92.16,92.16,92.16,184
16-Apr-26,89.00,92.25,89.00,92.16,2757
15-Apr-26,91.44,92.25,91.44,91.62,549
14-Apr-26,89.55,90.99,89.55,90.99,628
13-Apr-26,90.73,91.17,90.73,91.17,272
09-Apr-26,90.99,92.43,90.99,92.43,1477
08-Apr-26,94.50,94.50,93.60,93.60,849
07-Apr-26,89.50,89.50,89.50,89.50,1163
06-Apr-26,90.00,90.36,90.00,90.36,2432
02-Apr-26,88.56,90.09,88.56,90.09,799
31-Mar-26,86.04,87.45,86.04,87.45,435
30-Mar-26,88.12,88.12,88.12,88.12,176
26-Mar-26,87.00,89.06,87.00,89.06,529
25-Mar-26,88.54,89.10,88.54,89.10,9564
23-Mar-26,87.66,87.66,87.66,87.66,525
20-Mar-26,88.00,88.00,87.39,87.39,8887
19-Mar-26,87.39,87.39,87.39,87.39,87
18-Mar-26,84.51,84.51,84.51,84.51,84
17-Mar-26,87.66,87.66,87.12,87.12,261
16-Mar-26,87.57,87.57,87.57,87.57,3152
12-Mar-26,86.76,86.76,86.76,86.76,260
11-Mar-26,87.66,87.66,87.03,87.03,4111
09-Mar-26,88.15,88.47,88.11,88.11,8461
06-Mar-26,89.55,89.64,89.55,89.64,179
05-Mar-26,91.23,91.23,91.23,91.23,91
04-Mar-26,91.23,91.23,91.23,91.23,91
03-Mar-26,91.10,92.16,91.10,92.16,3121
02-Mar-26,93.72,93.72,93.72,93.72,187
27-Feb-26,95.00,99.00,94.98,94.98,5271
25-Feb-26,95.10,95.94,95.10,95.90,382
24-Feb-26,99.86,99.86,96.10,96.60,489
23-Feb-26,98.90,98.90,98.90,98.90,296
20-Feb-26,98.90,100.10,98.30,100.10,12739
19-Feb-26,106.00,106.00,102.00,102.00,1024
18-Feb-26,101.64,101.64,101.40,101.40,914
12-Feb-26,102.76,102.76,102.76,102.76,205
10-Feb-26,101.60,101.70,101.60,101.70,711
09-Feb-26,97.00,99.78,97.00,99.54,1489
06-Feb-26,96.97,97.00,96.97,97.00,91760
05-Feb-26,97.50,97.50,96.00,96.00,98172
04-Feb-26,97.56,97.56,97.56,97.56,390
03-Feb-26,96.48,96.82,96.48,96.82,19820
02-Feb-26,96.48,96.48,96.48,96.48,192
30-Jan-26,94.50,94.86,94.05,94.86,3395
29-Jan-26,57.00,94.44,57.00,94.44,1564
28-Jan-26,93.66,93.66,92.82,92.82,8707
27-Jan-26,94.62,94.68,94.62,94.68,662
23-Jan-26,94.20,94.20,94.20,94.20,2920
22-Jan-26,95.50,95.50,93.90,93.90,1803
20-Jan-26,101.22,101.22,98.21,98.90,23860
16-Jan-26,102.06,102.06,102.06,102.06,2143
15-Jan-26,100.26,100.26,100.26,100.26,100
14-Jan-26,93.60,96.39,93.60,96.39,4652
13-Jan-26,94.32,94.32,93.60,93.60,281
12-Jan-26,92.88,92.88,92.40,92.40,925
09-Jan-26,90.60,90.60,90.42,90.42,1902
08-Jan-26,90.00,90.60,90.00,90.60,361
07-Jan-26,89.40,89.55,89.40,89.55,447
02-Jan-26,86.50,86.58,86.50,86.58,432
30-Dec-25,88.08,88.08,87.93,87.93,527
29-Dec-25,88.98,88.98,88.98,88.98,355
26-Dec-25,87.30,87.30,87.30,87.30,960
22-Dec-25,86.85,86.85,86.85,86.85,86
19-Dec-25,87.30,87.30,86.85,86.85,610
16-Dec-25,86.04,86.49,86.04,86.49,172
15-Dec-25,89.00,89.01,88.74,89.01,622
12-Dec-25,86.46,86.46,86.46,86.46,259
11-Dec-25,88.56,88.56,86.04,86.85,781
10-Dec-25,87.60,87.60,86.39,86.39,1556
09-Dec-25,86.94,86.94,86.94,86.94,260
08-Dec-25,87.39,87.39,86.40,86.40,3113
05-Dec-25,88.02,88.65,88.02,88.65,1503
02-Dec-25,85.32,85.32,85.32,85.32,85
01-Dec-25,80.25,85.65,80.25,85.65,337
27-Nov-25,85.44,85.44,85.44,85.44,85
26-Nov-25,85.52,85.52,85.44,85.44,342
24-Nov-25,82.82,82.82,82.82,82.82,82
21-Nov-25,80.00,82.48,80.00,82.48,324
19-Nov-25,80.25,81.36,80.25,81.36,405
18-Nov-25,81.50,81.50,80.25,80.25,242
14-Nov-25,83.52,83.92,83.52,83.92,501
12-Nov-25,82.64,82.64,82.56,82.56,165
11-Nov-25,80.08,80.08,80.08,80.08,240
07-Nov-25,80.38,80.38,80.00,80.02,320
06-Nov-25,80.52,81.28,80.42,81.28,484
05-Nov-25,80.48,81.36,80.48,81.36,243
04-Nov-25,81.68,81.68,81.68,81.68,81
03-Nov-25,80.55,84.48,80.55,81.52,828
29-Oct-25,80.56,80.56,80.56,80.56,80
28-Oct-25,80.88,80.88,80.88,80.88,566
24-Oct-25,80.25,80.25,79.60,79.84,2152
23-Oct-25,81.12,81.12,81.12,81.12,162
22-Oct-25,81.12,81.12,81.12,81.12,567
21-Oct-25,82.48,82.48,82.08,82.08,1479
17-Oct-25,83.44,83.44,81.25,81.25,164
16-Oct-25,81.50,82.88,81.50,82.88,164
14-Oct-25,82.24,82.24,82.00,82.00,1232
10-Oct-25,81.58,81.75,80.50,80.50,1051
08-Oct-25,81.84,81.84,81.84,81.84,1063
07-Oct-25,81.58,81.58,81.58,81.58,81
06-Oct-25,84.64,84.64,82.80,82.80,500
03-Oct-25,84.16,84.16,84.16,84.16,168
02-Oct-25,82.64,82.64,82.64,82.64,1404
01-Oct-25,87.28,87.28,83.40,83.40,1196
30-Sep-25,84.82,84.82,84.24,84.72,2117
29-Sep-25,84.50,84.50,80.00,80.00,324
26-Sep-25,84.87,84.87,84.87,84.87,84
25-Sep-25,84.24,84.25,84.24,84.25,2695
24-Sep-25,84.64,84.64,84.64,84.64,24376
23-Sep-25,87.93,87.93,84.42,84.42,684
22-Sep-25,88.56,88.56,85.92,85.92,604
19-Sep-25,81.37,84.72,81.37,84.72,1086
18-Sep-25,82.64,83.04,82.64,83.04,248
16-Sep-25,85.04,85.04,85.04,85.04,3401
11-Sep-25,85.04,85.04,85.04,85.04,255
10-Sep-25,85.04,85.04,85.04,85.04,340
09-Sep-25,84.48,85.20,84.48,85.20,1873
08-Sep-25,84.40,84.48,84.40,84.48,168
03-Sep-25,81.92,81.92,81.92,81.92,409
02-Sep-25,83.05,83.52,82.88,83.52,249
29-Aug-25,83.20,83.20,83.05,83.05,665
27-Aug-25,82.96,82.96,82.96,82.96,82
26-Aug-25,85.60,85.60,84.08,84.08,7004
25-Aug-25,84.23,84.23,83.52,83.52,1005
21-Aug-25,83.52,83.52,83.52,83.52,1503
20-Aug-25,83.76,83.80,83.76,83.80,921
18-Aug-25,87.19,87.19,85.32,85.32,2483
15-Aug-25,86.00,86.32,86.00,86.32,1549
14-Aug-25,81.40,81.40,81.40,81.40,81
13-Aug-25,80.88,80.88,80.88,80.88,323

*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: M1UF34