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
18/11/2024	-2,31%	-1,61	68,04	69,37	68,04	69,37	1K	4
14/11/2024	5,29%	3,50	69,65	68,74	68,74	69,65	1K	4
13/11/2024	-1,25%	-0,84	66,15	65,65	65,65	66,15	528	3
12/11/2024	-0,52%	-0,35	66,99	66,99	66,99	66,99	133	1
11/11/2024	1,04%	0,69	67,34	67,13	67,13	67,55	20K	7
08/11/2024	2,27%	1,48	66,65	67,06	65,87	67,06	3K	16
07/11/2024	0,39%	0,25	65,17	65,10	65,10	65,17	2K	2

06/11/2024	4,54%	2,82	64,92	64,56	64,56	64,92	2K	5
05/11/2024	-1,33%	-0,84	62,10	61,32	61,32	62,46	1K	4
04/11/2024	0,00%	0,00	62,94	62,94	62,94	62,94	62	1
01/11/2024	3,25%	1,98	62,94	62,40	62,40	62,94	3K	4
30/10/2024	5,69%	3,28	60,96	60,96	60,96	60,96	60	1
29/10/2024	-2,00%	-1,18	57,68	57,68	57,68	57,68	576	1
28/10/2024	0,51%	0,30	58,86	58,74	58,74	58,86	765	3
25/10/2024	-0,20%	-0,12	58,56	58,56	58,56	58,56	117	1
24/10/2024	0,82%	0,48	58,68	57,03	57,03	58,68	2K	4
23/10/2024	-3,58%	-2,16	58,20	58,32	58,20	58,32	2K	2
22/10/2024	-1,18%	-0,72	60,36	60,20	60,20	60,36	3K	3
21/10/2024	-1,55%	-0,96	61,08	62,67	61,08	62,67	5K	8
18/10/2024	0,10%	0,06	62,04	62,16	62,04	62,40	11K	5
17/10/2024	1,87%	1,14	61,98	61,80	61,80	62,52	11K	5
16/10/2024	1,40%	0,84	60,84	60,66	60,54	60,84	6K	4
15/10/2024	0,70%	0,42	60,00	60,24	59,82	60,36	3K	6
14/10/2024	-0,20%	-0,12	59,58	59,34	59,34	59,60	1K	7
11/10/2024	3,56%	2,05	59,70	59,76	59,70	59,76	2K	2
10/10/2024	0,72%	0,41	57,65	57,24	57,24	57,65	2K	5
09/10/2024	0,32%	0,18	57,24	57,24	57,24	57,24	57	1
07/10/2024	2,81%	1,56	57,06	56,52	56,52	57,06	76K	5
04/10/2024	1,37%	0,75	55,50	55,50	55,50	55,50	999	1
03/10/2024	-0,92%	-0,51	54,75	55,00	54,75	55,00	2K	3
02/10/2024	-0,65%	-0,36	55,26	55,55	55,26	55,55	1K	2
01/10/2024	-0,32%	-0,18	55,62	55,62	55,62	55,62	55	1
30/09/2024	-0,64%	-0,36	55,80	55,57	55,57	55,80	724	2
26/09/2024	0,00%	0,00	56,16	56,16	56,16	56,16	673	1
25/09/2024	-1,27%	-0,72	56,16	56,52	55,02	56,52	2K	5
24/09/2024	-1,76%	-1,02	56,88	56,88	56,88	56,88	56	1
23/09/2024	0,78%	0,45	57,90	58,44	57,90	58,50	876	3
20/09/2024	3,40%	1,89	57,45	56,70	56,70	57,45	7K	10
18/09/2024	-0,32%	-0,18	55,56	55,74	54,60	55,74	774	7
17/09/2024	-2,62%	-1,50	55,74	57,00	55,74	57,00	1K	5
16/09/2024	-0,78%	-0,45	57,24	57,65	57,24	57,65	3M	69
13/09/2024	2,18%	1,23	57,69	57,36	57,36	57,72	1K	4
10/09/2024	-0,53%	-0,30	56,46	56,46	56,46	56,46	56	1
06/09/2024	-2,57%	-1,50	56,76	56,76	56,76	56,76	56	1
05/09/2024	-1,02%	-0,60	58,26	58,85	58,26	58,85	234	3
04/09/2024	-1,26%	-0,75	58,86	59,61	58,86	59,61	770	5
02/09/2024	0,02%	0,01	59,61	59,99	59,61	59,99	715	3
30/08/2024	2,94%	1,70	59,60	59,46	59,45	60,12	4K	9
28/08/2024	1,69%	0,96	57,90	57,60	57,60	57,90	693	3
27/08/2024	-0,84%	-0,48	56,94	56,94	56,94	56,94	2K	1
26/08/2024	-1,34%	-0,78	57,42	58,14	57,30	58,14	1K	3
23/08/2024	0,00%	0,00	58,20	58,20	58,20	58,20	116	1
22/08/2024	1,36%	0,78	58,20	57,42	57,42	58,26	2K	8
21/08/2024	-0,14%	-0,08	57,42	58,62	57,42	58,62	3K	3
20/08/2024	0,09%	0,05	57,50	57,45	57,30	57,50	3K	7
19/08/2024	0,90%	0,51	57,45	57,45	57,45	57,45	3K	1
16/08/2024	-0,54%	-0,31	56,94	56,94	56,94	56,94	56	1
15/08/2024	5,92%	3,20	57,25	56,90	56,85	57,25	6K	8
14/08/2024	0,65%	0,35	54,05	54,05	54,05	54,05	540	1
13/08/2024	1,70%	0,90	53,70	53,45	53,45	53,90	7K	3
12/08/2024	-0,28%	-0,15	52,80	52,90	52,80	53,30	477	5
09/08/2024	-0,86%	-0,46	52,95	52,85	52,61	52,95	1K	5
08/08/2024	0,68%	0,36	53,41	53,40	53,40	53,70	5K	6
07/08/2024	0,66%	0,35	53,05	54,56	53,00	54,56	8K	10
06/08/2024	-3,90%	-2,14	52,70	54,84	51,80	54,84	6K	12
05/08/2024	-2,04%	-1,14	54,84	55,98	50,70	55,98	67K	19
02/08/2024	-11,14%	-7,02	55,98	60,50	55,90	60,50	373K	26
01/08/2024	-4,20%	-2,76	63,00	63,70	63,00	63,70	71K	4
31/07/2024	5,59%	3,48	65,76	65,34	65,34	65,76	2K	7
30/07/2024	-0,29%	-0,18	62,28	62,28	62,28	62,28	996	2
29/07/2024	-0,38%	-0,24	62,46	62,70	62,46	62,70	438	2
26/07/2024	0,58%	0,36	62,70	62,46	62,46	62,70	6K	2
25/07/2024	-1,89%	-1,20	62,34	62,34	62,00	62,34	311	3
24/07/2024	0,09%	0,06	63,54	63,90	63,54	63,90	4K	4
23/07/2024	1,15%	0,72	63,48	63,24	63,24	63,48	126	2
22/07/2024	1,39%	0,86	62,76	62,76	62,76	62,76	62	1
17/07/2024	0,26%	0,16	61,90	61,74	61,74	61,90	866K	17
16/07/2024	1,78%	1,08	61,74	61,74	61,74	61,74	12K	1
15/07/2024	0,20%	0,12	60,66	60,72	60,66	60,72	32K	5
12/07/2024	-0,20%	-0,12	60,54	60,54	60,54	60,54	60	1
11/07/2024	0,50%	0,30	60,66	60,66	60,66	60,66	60	1
10/07/2024	0,50%	0,30	60,36	60,36	60,36	60,36	30K	1
09/07/2024	-1,97%	-1,21	60,06	60,12	60,00	60,24	661	4
08/07/2024	-2,47%	-1,55	61,27	61,26	61,26	61,50	240K	7
04/07/2024	0,00%	0,00	62,82	62,82	62,82	62,82	62	1
03/07/2024	-1,87%	-1,20	62,82	63,42	62,16	63,42	313	4
02/07/2024	11,34%	6,52	64,02	63,55	63,55	64,02	26K	9
28/06/2024	0,35%	0,20	57,50	57,50	57,50	57,50	1K	1
27/06/2024	0,53%	0,30	57,30	57,30	57,30	57,30	11K	1
26/06/2024	1,79%	1,00	57,00	57,12	56,64	57,12	29K	6
25/06/2024	3,99%	2,15	56,00	55,65	55,65	56,00	57K	3
24/06/2024	1,51%	0,80	53,85	53,85	53,85	53,85	27K	1
21/06/2024	-0,84%	-0,45	53,05	52,95	52,95	53,05	27K	2
20/06/2024	-0,74%	-0,40	53,50	52,80	52,80	53,50	86K	3
18/06/2024	-0,37%	-0,20	53,90	53,90	53,90	53,90	53	1
17/06/2024	-0,09%	-0,05	54,10	53,40	53,40	54,10	55K	2
14/06/2024	-0,72%	-0,39	54,15	54,85	53,60	54,85	1K	3
13/06/2024	-2,40%	-1,34	54,54	54,54	54,54	54,54	654	1
12/06/2024	0,25%	0,14	55,88	55,90	55,88	55,90	587K	12
11/06/2024	-0,32%	-0,18	55,74	55,74	55,74	55,74	111K	2
05/06/2024	-0,21%	-0,12	55,92	56,04	55,62	56,04	782	6
03/06/2024	1,80%	0,99	56,04	56,10	56,04	56,10	392	2
31/05/2024	3,57%	1,90	55,05	54,99	54,99	63,23	3K	7
28/05/2024	3,91%	2,00	53,15	53,15	53,15	53,15	53	1
21/05/2024	-0,39%	-0,20	51,15	51,20	51,15	51,20	102	2
20/05/2024	0,10%	0,05	51,35	51,31	51,31	51,35	2K	2
17/05/2024	-3,21%	-1,70	51,30	53,11	51,30	53,11	6K	3
15/05/2024	0,00%	0,00	53,00	53,85	53,00	53,85	7K	4
13/05/2024	3,01%	1,55	53,00	52,90	52,80	53,00	1K	3
08/05/2024	0,78%	0,40	51,45	51,35	51,35	51,45	1K	3
07/05/2024	-0,10%	-0,05	51,05	51,05	51,05	51,05	102	1
02/05/2024	-1,26%	-0,65	51,10	51,05	51,05	51,10	102	2
30/04/2024	0,10%	0,05	51,75	51,75	51,75	51,75	51	1
25/04/2024	1,08%	0,55	51,70	51,70	51,70	51,70	17K	3
19/04/2024	-0,10%	-0,05	51,15	51,15	51,15	51,15	102	2
18/04/2024	1,09%	0,55	51,20	51,20	51,20	51,20	1K	1
17/04/2024	-2,97%	-1,55	50,65	52,31	50,65	52,31	3K	7
15/04/2024	0,10%	0,05	52,20	52,20	52,20	52,20	52	1
11/04/2024	3,23%	1,63	52,15	52,15	52,15	52,15	104	1
09/04/2024	0,04%	0,02	50,52	50,85	50,52	50,85	101K	4
02/04/2024	0,00%	0,00	50,50	50,50	50,50	50,50	555	1
01/04/2024	-1,85%	-0,95	50,50	50,99	50,00	50,99	1K	4
28/03/2024	-2,37%	-1,25	51,45	51,25	51,25	51,45	153	3
26/03/2024	1,35%	0,70	52,70	52,58	51,70	52,70	578	3
25/03/2024	-0,29%	-0,15	52,00	52,00	52,00	52,00	260	1
21/03/2024	2,15%	1,10	52,15	51,50	51,50	52,40	2K	5
20/03/2024	-0,29%	-0,15	51,05	51,95	51,05	51,95	1K	4
19/03/2024	0,00%	0,00	51,20	51,30	51,20	51,30	102	2
18/03/2024	0,49%	0,25	51,20	51,20	51,20	51,20	512	1
15/03/2024	-0,78%	-0,40	50,95	50,60	50,60	50,95	1M	13
14/03/2024	-1,06%	-0,55	51,35	51,90	51,25	51,90	881	3
13/03/2024	-1,33%	-0,70	51,90	52,00	51,90	52,00	103	2
12/03/2024	1,45%	0,75	52,60	52,60	52,60	52,60	52	1
11/03/2024	-	-	51,85	52,50	51,85	52,50	732	4

Date,Open,High,Low,Close,Volume
18-Nov-24,69.37,69.37,68.04,68.04,1032
14-Nov-24,68.74,69.65,68.74,69.65,1377
13-Nov-24,65.65,66.15,65.65,66.15,528
12-Nov-24,66.99,66.99,66.99,66.99,133
11-Nov-24,67.13,67.55,67.13,67.34,20408
08-Nov-24,67.06,67.06,65.87,66.65,2804
07-Nov-24,65.10,65.17,65.10,65.17,2215
06-Nov-24,64.56,64.92,64.56,64.92,1681
05-Nov-24,61.32,62.46,61.32,62.10,1232
04-Nov-24,62.94,62.94,62.94,62.94,62
01-Nov-24,62.40,62.94,62.40,62.94,2635
30-Oct-24,60.96,60.96,60.96,60.96,60
29-Oct-24,57.68,57.68,57.68,57.68,576
28-Oct-24,58.74,58.86,58.74,58.86,765
25-Oct-24,58.56,58.56,58.56,58.56,117
24-Oct-24,57.03,58.68,57.03,58.68,1794
23-Oct-24,58.32,58.32,58.20,58.20,1804
22-Oct-24,60.20,60.36,60.20,60.36,3076
21-Oct-24,62.67,62.67,61.08,61.08,5192
18-Oct-24,62.16,62.40,62.04,62.04,11438
17-Oct-24,61.80,62.52,61.80,61.98,10959
16-Oct-24,60.66,60.84,60.54,60.84,6430
15-Oct-24,60.24,60.36,59.82,60.00,3365
14-Oct-24,59.34,59.60,59.34,59.58,1430
11-Oct-24,59.76,59.76,59.70,59.70,1791
10-Oct-24,57.24,57.65,57.24,57.65,1555
09-Oct-24,57.24,57.24,57.24,57.24,57
07-Oct-24,56.52,57.06,56.52,57.06,75538
04-Oct-24,55.50,55.50,55.50,55.50,999
03-Oct-24,55.00,55.00,54.75,54.75,1702
02-Oct-24,55.55,55.55,55.26,55.26,1382
01-Oct-24,55.62,55.62,55.62,55.62,55
30-Sep-24,55.57,55.80,55.57,55.80,724
26-Sep-24,56.16,56.16,56.16,56.16,673
25-Sep-24,56.52,56.52,55.02,56.16,2242
24-Sep-24,56.88,56.88,56.88,56.88,56
23-Sep-24,58.44,58.50,57.90,57.90,876
20-Sep-24,56.70,57.45,56.70,57.45,6729
18-Sep-24,55.74,55.74,54.60,55.56,774
17-Sep-24,57.00,57.00,55.74,55.74,1290
16-Sep-24,57.65,57.65,57.24,57.24,3442534
13-Sep-24,57.36,57.72,57.36,57.69,1263
10-Sep-24,56.46,56.46,56.46,56.46,56
06-Sep-24,56.76,56.76,56.76,56.76,56
05-Sep-24,58.85,58.85,58.26,58.26,234
04-Sep-24,59.61,59.61,58.86,58.86,770
02-Sep-24,59.99,59.99,59.61,59.61,715
30-Aug-24,59.46,60.12,59.45,59.60,3927
28-Aug-24,57.60,57.90,57.60,57.90,693
27-Aug-24,56.94,56.94,56.94,56.94,1708
26-Aug-24,58.14,58.14,57.30,57.42,1103
23-Aug-24,58.20,58.20,58.20,58.20,116
22-Aug-24,57.42,58.26,57.42,58.20,2267
21-Aug-24,58.62,58.62,57.42,57.42,3169
20-Aug-24,57.45,57.50,57.30,57.50,3445
19-Aug-24,57.45,57.45,57.45,57.45,2872
16-Aug-24,56.94,56.94,56.94,56.94,56
15-Aug-24,56.90,57.25,56.85,57.25,5824
14-Aug-24,54.05,54.05,54.05,54.05,540
13-Aug-24,53.45,53.90,53.45,53.70,6902
12-Aug-24,52.90,53.30,52.80,52.80,477
09-Aug-24,52.85,52.95,52.61,52.95,1428
08-Aug-24,53.40,53.70,53.40,53.41,5199
07-Aug-24,54.56,54.56,53.00,53.05,8402
06-Aug-24,54.84,54.84,51.80,52.70,5930
05-Aug-24,55.98,55.98,50.70,54.84,67292
02-Aug-24,60.50,60.50,55.90,55.98,372571
01-Aug-24,63.70,63.70,63.00,63.00,71088
31-Jul-24,65.34,65.76,65.34,65.76,1572
30-Jul-24,62.28,62.28,62.28,62.28,996
29-Jul-24,62.70,62.70,62.46,62.46,438
26-Jul-24,62.46,62.70,62.46,62.70,6371
25-Jul-24,62.34,62.34,62.00,62.34,311
24-Jul-24,63.90,63.90,63.54,63.54,4399
23-Jul-24,63.24,63.48,63.24,63.48,126
22-Jul-24,62.76,62.76,62.76,62.76,62
17-Jul-24,61.74,61.90,61.74,61.90,866485
16-Jul-24,61.74,61.74,61.74,61.74,12348
15-Jul-24,60.72,60.72,60.66,60.66,31816
12-Jul-24,60.54,60.54,60.54,60.54,60
11-Jul-24,60.66,60.66,60.66,60.66,60
10-Jul-24,60.36,60.36,60.36,60.36,30180
09-Jul-24,60.12,60.24,60.00,60.06,661
08-Jul-24,61.26,61.50,61.26,61.27,240300
04-Jul-24,62.82,62.82,62.82,62.82,62
03-Jul-24,63.42,63.42,62.16,62.82,313
02-Jul-24,63.55,64.02,63.55,64.02,25805
28-Jun-24,57.50,57.50,57.50,57.50,1150
27-Jun-24,57.30,57.30,57.30,57.30,11460
26-Jun-24,57.12,57.12,56.64,57.00,28956
25-Jun-24,55.65,56.00,55.65,56.00,57224
24-Jun-24,53.85,53.85,53.85,53.85,26925
21-Jun-24,52.95,53.05,52.95,53.05,26581
20-Jun-24,52.80,53.50,52.80,53.50,85652
18-Jun-24,53.90,53.90,53.90,53.90,53
17-Jun-24,53.40,54.10,53.40,54.10,55061
14-Jun-24,54.85,54.85,53.60,54.15,1364
13-Jun-24,54.54,54.54,54.54,54.54,654
12-Jun-24,55.90,55.90,55.88,55.88,586850
11-Jun-24,55.74,55.74,55.74,55.74,111480
05-Jun-24,56.04,56.04,55.62,55.92,782
03-Jun-24,56.10,56.10,56.04,56.04,392
31-May-24,54.99,63.23,54.99,55.05,3164
28-May-24,53.15,53.15,53.15,53.15,53
21-May-24,51.20,51.20,51.15,51.15,102
20-May-24,51.31,51.35,51.31,51.35,2207
17-May-24,53.11,53.11,51.30,51.30,6483
15-May-24,53.85,53.85,53.00,53.00,6538
13-May-24,52.90,53.00,52.80,53.00,1004
08-May-24,51.35,51.45,51.35,51.45,1389
07-May-24,51.05,51.05,51.05,51.05,102
02-May-24,51.05,51.10,51.05,51.10,102
30-Apr-24,51.75,51.75,51.75,51.75,51
25-Apr-24,51.70,51.70,51.70,51.70,16595
19-Apr-24,51.15,51.15,51.15,51.15,102
18-Apr-24,51.20,51.20,51.20,51.20,1433
17-Apr-24,52.31,52.31,50.65,50.65,2590
15-Apr-24,52.20,52.20,52.20,52.20,52
11-Apr-24,52.15,52.15,52.15,52.15,104
09-Apr-24,50.85,50.85,50.52,50.52,101141
02-Apr-24,50.50,50.50,50.50,50.50,555
01-Apr-24,50.99,50.99,50.00,50.50,1161
28-Mar-24,51.25,51.45,51.25,51.45,153
26-Mar-24,52.58,52.70,51.70,52.70,578
25-Mar-24,52.00,52.00,52.00,52.00,260
21-Mar-24,51.50,52.40,51.50,52.15,1972
20-Mar-24,51.95,51.95,51.05,51.05,1140
19-Mar-24,51.30,51.30,51.20,51.20,102
18-Mar-24,51.20,51.20,51.20,51.20,512
15-Mar-24,50.60,50.95,50.60,50.95,1019609
14-Mar-24,51.90,51.90,51.25,51.35,881
13-Mar-24,52.00,52.00,51.90,51.90,103
12-Mar-24,52.60,52.60,52.60,52.60,52
11-Mar-24,52.50,52.50,51.85,51.85,732

*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