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
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	-6,07%	-3,35	51,85	52,50	51,85	52,50	732	4
08/03/2024	2,51%	1,35	55,20	55,35	54,85	55,65	22K	7
07/03/2024	0,65%	0,35	53,85	54,15	53,70	54,15	71K	93
06/03/2024	3,08%	1,60	53,50	53,55	53,50	53,55	802	2
04/03/2024	0,68%	0,35	51,90	51,54	51,54	52,00	5K	5
01/03/2024	1,58%	0,80	51,55	49,99	49,99	51,70	204	4
29/02/2024	0,30%	0,15	50,75	51,10	50,75	51,10	204	4
28/02/2024	0,00%	0,00	50,60	50,70	50,60	50,70	6K	4
27/02/2024	0,00%	0,00	50,60	50,61	50,60	50,65	25K	5
26/02/2024	1,91%	0,95	50,60	49,99	49,99	50,65	4K	5
23/02/2024	0,10%	0,05	49,65	49,65	49,65	49,65	49	1
22/02/2024	2,06%	1,00	49,60	49,30	49,29	49,60	641	3
21/02/2024	-0,10%	-0,05	48,60	48,60	48,60	48,60	48	1
20/02/2024	2,53%	1,20	48,65	48,65	48,65	48,65	1K	1
16/02/2024	1,93%	0,90	47,45	47,45	47,45	47,45	94	1
15/02/2024	-1,38%	-0,65	46,55	46,55	46,55	46,55	46	1
14/02/2024	1,94%	0,90	47,20	47,20	47,20	47,20	94	2
09/02/2024	-0,64%	-0,30	46,30	46,30	46,30	46,30	46	1
06/02/2024	-1,89%	-0,90	46,60	46,50	46,50	46,60	1K	2
05/02/2024	2,81%	1,30	47,50	46,20	46,20	47,50	93	2
01/02/2024	-1,18%	-0,55	46,20	46,75	46,20	46,75	1K	5
31/01/2024	0,99%	0,46	46,75	47,20	46,75	47,20	140	2
30/01/2024	1,51%	0,69	46,29	46,30	46,29	46,30	1K	2
29/01/2024	0,55%	0,25	45,60	46,00	45,60	46,00	91	2
26/01/2024	-2,37%	-1,10	45,35	45,00	45,00	45,35	90	2
25/01/2024	0,00%	0,00	46,45	46,45	46,45	46,60	139	3
24/01/2024	5,57%	2,45	46,45	45,00	45,00	46,45	182	4
23/01/2024	1,15%	0,50	44,00	44,08	44,00	44,08	132	2
19/01/2024	0,00%	0,00	43,50	43,50	43,50	43,50	87	2
18/01/2024	-	-	43,50	43,40	43,40	43,50	391	4

Date,Open,High,Low,Close,Volume
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
08-Mar-24,55.35,55.65,54.85,55.20,22471
07-Mar-24,54.15,54.15,53.70,53.85,70545
06-Mar-24,53.55,53.55,53.50,53.50,802
04-Mar-24,51.54,52.00,51.54,51.90,4675
01-Mar-24,49.99,51.70,49.99,51.55,204
29-Feb-24,51.10,51.10,50.75,50.75,204
28-Feb-24,50.70,50.70,50.60,50.60,6478
27-Feb-24,50.61,50.65,50.60,50.60,25421
26-Feb-24,49.99,50.65,49.99,50.60,3691
23-Feb-24,49.65,49.65,49.65,49.65,49
22-Feb-24,49.30,49.60,49.29,49.60,641
21-Feb-24,48.60,48.60,48.60,48.60,48
20-Feb-24,48.65,48.65,48.65,48.65,1070
16-Feb-24,47.45,47.45,47.45,47.45,94
15-Feb-24,46.55,46.55,46.55,46.55,46
14-Feb-24,47.20,47.20,47.20,47.20,94
09-Feb-24,46.30,46.30,46.30,46.30,46
06-Feb-24,46.50,46.60,46.50,46.60,1025
05-Feb-24,46.20,47.50,46.20,47.50,93
01-Feb-24,46.75,46.75,46.20,46.20,1023
31-Jan-24,47.20,47.20,46.75,46.75,140
30-Jan-24,46.30,46.30,46.29,46.29,1296
29-Jan-24,46.00,46.00,45.60,45.60,91
26-Jan-24,45.00,45.35,45.00,45.35,90
25-Jan-24,46.45,46.60,46.45,46.45,139
24-Jan-24,45.00,46.45,45.00,46.45,182
23-Jan-24,44.08,44.08,44.00,44.00,132
19-Jan-24,43.50,43.50,43.50,43.50,87
18-Jan-24,43.40,43.50,43.40,43.50,391

*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