Cotação atual, histórico e gráfico do papel: M2AS34

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 M2AS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/02/2025	-2,47%	-0,85	33,62	33,62	33,62	33,62	403	1
29/01/2025	-1,29%	-0,45	34,47	34,47	34,47	34,47	413	1
17/01/2025	1,31%	0,45	34,92	34,34	34,34	34,92	139K	4
30/12/2024	0,00%	0,00	34,47	34,47	34,47	34,47	34	1
20/12/2024	-2,63%	-0,93	34,47	34,47	34,47	34,47	2K	1
19/12/2024	0,23%	0,08	35,40	35,40	35,40	35,40	2K	1
17/12/2024	1,06%	0,37	35,32	35,32	35,32	35,32	741	1

10/12/2024	3,56%	1,20	34,95	34,95	34,95	34,95	733	1
06/12/2024	-0,88%	-0,30	33,75	34,71	33,75	34,71	4K	2
05/12/2024	-0,67%	-0,23	34,05	34,05	34,05	34,05	3K	3
04/12/2024	2,30%	0,77	34,28	34,28	34,28	34,28	27K	1
27/11/2024	-0,53%	-0,18	33,51	33,40	33,40	33,51	585K	18
26/11/2024	-2,18%	-0,75	33,69	34,35	33,60	34,35	404	3
25/11/2024	64,00%	13,44	34,44	34,00	34,00	34,45	630K	25
21/10/2024	-1,69%	-0,36	21,00	20,06	20,06	21,00	10K	3
16/09/2024	-5,65%	-1,28	21,36	21,36	21,36	21,36	21	1
22/08/2024	2,17%	0,48	22,64	22,64	22,64	22,64	6K	1
15/08/2024	-5,86%	-1,38	22,16	22,16	22,16	22,16	132	1
14/08/2024	-0,17%	-0,04	23,54	23,54	23,54	23,54	235	1
13/08/2024	0,21%	0,05	23,58	23,58	23,58	23,58	117	1
12/08/2024	14,33%	2,95	23,53	23,53	23,53	23,53	2K	3
26/07/2024	-15,93%	-3,90	20,58	24,73	20,58	24,73	284	4
18/06/2024	3,20%	0,76	24,48	24,48	24,48	24,48	146	1
13/06/2024	11,89%	2,52	23,72	23,72	23,72	23,72	71	1
21/05/2024	-0,98%	-0,21	21,20	21,20	21,20	21,20	4K	1
20/05/2024	1,71%	0,36	21,41	21,61	21,41	21,61	5K	3
17/05/2024	3,80%	0,77	21,05	20,76	20,76	21,05	9K	2
16/05/2024	1,60%	0,32	20,28	20,28	20,28	20,28	5K	1
15/05/2024	1,11%	0,22	19,96	19,96	19,96	19,96	6K	1
14/05/2024	-3,09%	-0,63	19,74	19,74	19,74	19,74	5K	1
13/05/2024	-1,50%	-0,31	20,37	20,37	20,37	20,37	6K	1
10/05/2024	-2,68%	-0,57	20,68	21,25	20,68	21,25	7K	3
09/05/2024	4,94%	1,00	21,25	21,25	21,25	21,25	12K	1
08/05/2024	-12,03%	-2,77	20,25	20,15	20,15	20,78	30K	12
07/05/2024	-0,30%	-0,07	23,02	23,02	23,02	23,02	18K	1
06/05/2024	0,04%	0,01	23,09	23,09	23,09	23,09	15K	1
03/05/2024	0,52%	0,12	23,08	23,08	23,08	23,08	12K	1
02/05/2024	-1,67%	-0,39	22,96	22,96	22,96	22,96	15K	1
30/04/2024	0,82%	0,19	23,35	23,16	23,16	23,35	11K	2
29/04/2024	-0,09%	-0,02	23,16	23,16	23,16	23,16	9K	1
26/04/2024	0,09%	0,02	23,18	23,18	23,18	23,18	2K	1
25/04/2024	-1,03%	-0,24	23,16	23,16	23,16	23,16	2K	1
24/04/2024	-0,09%	-0,02	23,40	23,40	23,40	23,40	6K	1
23/04/2024	0,43%	0,10	23,42	23,42	23,42	23,42	13K	1
22/04/2024	-0,34%	-0,08	23,32	23,32	23,32	23,32	23K	1
19/04/2024	-2,09%	-0,50	23,40	23,40	23,40	23,40	21K	1
18/04/2024	-0,25%	-0,06	23,90	23,90	23,90	23,90	22K	2
17/04/2024	-0,91%	-0,22	23,96	23,96	23,96	23,96	22K	1
16/04/2024	0,75%	0,18	24,18	24,18	24,18	24,18	15K	1
15/04/2024	1,27%	0,30	24,00	24,00	24,00	24,00	14K	1
12/04/2024	-3,34%	-0,82	23,70	23,70	23,70	23,70	5K	1
11/04/2024	2,17%	0,52	24,52	24,52	24,52	24,52	7K	1
10/04/2024	0,00%	0,00	24,00	24,00	24,00	24,00	6K	1
09/04/2024	0,00%	0,00	24,00	23,94	23,94	24,00	15K	6
02/04/2024	-0,66%	-0,16	24,00	23,96	23,96	24,00	3K	2
01/04/2024	-0,90%	-0,22	24,16	24,16	24,16	24,16	2K	1
28/03/2024	2,01%	0,48	24,38	24,38	24,38	24,38	5K	1
27/03/2024	2,84%	0,66	23,90	24,14	23,90	24,14	3K	2
26/03/2024	-7,92%	-2,00	23,24	25,00	23,24	25,00	48	2
25/03/2024	11,48%	2,60	25,24	24,70	24,70	25,24	49	2
19/03/2024	4,62%	1,00	22,64	22,64	22,64	22,64	22	1
07/03/2024	0,28%	0,06	21,64	21,64	21,64	21,64	6K	1
01/03/2024	0,37%	0,08	21,58	21,58	21,58	21,58	86	1
20/02/2024	-3,41%	-0,76	21,50	21,50	21,50	21,50	21	1
15/02/2024	7,12%	1,48	22,26	22,26	22,26	22,26	133	1
26/01/2024	15,44%	2,78	20,78	20,76	20,76	20,88	8K	8
05/01/2024	0,00%	0,00	18,00	18,00	18,00	18,00	18	1
04/01/2024	-4,61%	-0,87	18,00	18,87	18,00	18,87	36	2
02/01/2024	0,69%	0,13	18,87	18,87	18,87	18,87	18	1
28/12/2023	-1,37%	-0,26	18,74	18,74	18,74	18,74	18	1
21/12/2023	0,00%	0,00	19,00	19,00	19,00	19,00	10K	1
20/12/2023	1,28%	0,24	19,00	18,90	18,90	19,00	2K	2
19/12/2023	9,84%	1,68	18,76	18,76	18,76	18,76	18	1
06/12/2023	1,91%	0,32	17,08	17,08	17,08	17,08	85	1
05/12/2023	8,41%	1,30	16,76	16,76	16,76	16,76	16	1
22/11/2023	-0,90%	-0,14	15,46	15,46	15,46	15,46	15	1
21/11/2023	-3,23%	-0,52	15,60	16,11	15,60	16,11	31	2
09/11/2023	0,00%	0,00	16,12	16,12	16,12	16,12	48	2
21/09/2023	-0,62%	-0,10	16,12	16,12	16,12	16,12	32	1
20/09/2023	0,37%	0,06	16,22	16,22	16,22	16,22	16	1
19/09/2023	-0,25%	-0,04	16,16	16,16	16,16	16,16	16	1
18/09/2023	0,00%	0,00	16,20	16,20	16,20	16,20	194	2
13/09/2023	-11,38%	-2,08	16,20	16,20	16,20	16,20	16	1
06/09/2023	2,87%	0,51	18,28	18,25	18,25	18,29	1K	4
25/08/2023	-0,45%	-0,08	17,77	17,85	17,77	17,87	231	4
23/08/2023	-8,37%	-1,63	17,85	17,85	17,85	17,85	107	1
09/08/2023	-0,87%	-0,17	19,48	19,48	19,48	19,48	19	1
08/08/2023	1,29%	0,25	19,65	19,69	19,65	19,69	13K	3
04/08/2023	4,02%	0,75	19,40	19,25	19,25	19,40	135	3
28/07/2023	0,05%	0,01	18,65	18,65	18,65	18,65	1K	1
27/07/2023	-1,48%	-0,28	18,64	18,64	18,64	18,64	18	1
26/07/2023	4,24%	0,77	18,92	18,15	18,15	18,92	55	2
25/07/2023	1,06%	0,19	18,15	17,95	17,95	18,15	2K	2
20/07/2023	0,06%	0,01	17,96	18,00	17,95	18,00	1K	3
19/07/2023	-32,90%	-8,80	17,95	17,95	17,95	17,95	53	3
29/06/2023	3,24%	0,84	26,75	26,75	26,75	26,75	26	1
28/06/2023	0,08%	0,02	25,91	25,90	25,90	25,91	155	2
22/06/2023	-2,08%	-0,55	25,89	26,44	25,89	26,44	627	2
14/06/2023	-5,81%	-1,63	26,44	26,43	26,43	26,44	52	2
06/06/2023	-0,04%	-0,01	28,07	28,07	28,07	28,07	56	1
12/05/2023	-8,53%	-2,62	28,08	30,69	28,08	30,69	589	5
04/05/2023	-3,00%	-0,95	30,70	30,70	30,70	30,70	307	1
26/04/2023	-2,68%	-0,87	31,65	31,65	31,65	31,65	32K	1
25/04/2023	14,43%	4,10	32,52	32,52	32,52	32,52	10K	1
24/04/2023	0,00%	0,00	28,42	28,42	28,42	28,42	28	1
23/02/2023	-0,70%	-0,20	28,42	28,42	28,42	28,42	28	1
15/02/2023	-0,03%	-0,01	28,62	28,62	28,62	28,62	28	1
14/02/2023	-0,14%	-0,04	28,63	28,63	28,63	28,63	57	1
09/02/2023	-2,58%	-0,76	28,67	28,67	28,67	28,67	57	1
06/02/2023	1,41%	0,41	29,43	29,43	29,43	29,43	58	1
01/02/2023	0,14%	0,04	29,02	28,88	28,88	29,02	57	2
27/01/2023	-1,23%	-0,36	28,98	29,34	28,98	29,34	58	2
24/01/2023	9,93%	2,65	29,34	28,30	28,30	29,34	86	2
17/01/2023	-0,04%	-0,01	26,69	26,69	26,69	26,69	53	1
10/01/2023	-1,44%	-0,39	26,70	26,70	26,70	26,70	26	1
09/01/2023	7,97%	2,00	27,09	27,09	27,09	27,09	27	1
27/12/2022	0,00%	0,00	25,09	25,09	25,09	25,09	25	1
20/12/2022	-0,99%	-0,25	25,09	25,34	25,09	25,34	151	4
15/12/2022	0,40%	0,10	25,34	28,66	25,27	28,66	1K	5
01/12/2022	-0,12%	-0,03	25,24	25,24	25,24	25,24	50	1
28/11/2022	6,22%	1,48	25,27	25,27	25,27	25,27	4K	1
16/11/2022	9,08%	1,98	23,79	21,82	21,82	23,79	91	3
14/11/2022	-5,54%	-1,28	21,81	23,25	21,81	23,25	373	3
11/11/2022	8,10%	1,73	23,09	22,52	22,35	23,09	501	3
07/11/2022	-6,32%	-1,44	21,36	21,36	21,36	21,36	21	1
31/10/2022	-3,80%	-0,90	22,80	23,69	22,80	23,69	114	2
27/10/2022	-0,80%	-0,19	23,70	23,70	23,70	23,70	23	1
25/10/2022	-0,04%	-0,01	23,89	23,89	23,89	23,89	262	1
19/10/2022	-1,61%	-0,39	23,90	24,29	23,90	24,29	120	2
17/10/2022	-5,45%	-1,40	24,29	24,29	24,29	24,29	121	1
13/10/2022	-0,04%	-0,01	25,69	25,69	25,69	25,69	25	1
28/09/2022	2,51%	0,63	25,70	25,70	25,70	25,70	77	1
27/09/2022	-0,71%	-0,18	25,07	25,25	24,88	25,25	579	4
26/09/2022	-	-	25,25	25,30	25,25	25,30	227	2

Date,Open,High,Low,Close,Volume
03-Feb-25,33.62,33.62,33.62,33.62,403
29-Jan-25,34.47,34.47,34.47,34.47,413
17-Jan-25,34.34,34.92,34.34,34.92,138520
30-Dec-24,34.47,34.47,34.47,34.47,34
20-Dec-24,34.47,34.47,34.47,34.47,2068
19-Dec-24,35.40,35.40,35.40,35.40,2124
17-Dec-24,35.32,35.32,35.32,35.32,741
10-Dec-24,34.95,34.95,34.95,34.95,733
06-Dec-24,34.71,34.71,33.75,33.75,3970
05-Dec-24,34.05,34.05,34.05,34.05,2621
04-Dec-24,34.28,34.28,34.28,34.28,27424
27-Nov-24,33.40,33.51,33.40,33.51,585356
26-Nov-24,34.35,34.35,33.60,33.69,404
25-Nov-24,34.00,34.45,34.00,34.44,630142
21-Oct-24,20.06,21.00,20.06,21.00,10291
16-Sep-24,21.36,21.36,21.36,21.36,21
22-Aug-24,22.64,22.64,22.64,22.64,5660
15-Aug-24,22.16,22.16,22.16,22.16,132
14-Aug-24,23.54,23.54,23.54,23.54,235
13-Aug-24,23.58,23.58,23.58,23.58,117
12-Aug-24,23.53,23.53,23.53,23.53,1811
26-Jul-24,24.73,24.73,20.58,20.58,284
18-Jun-24,24.48,24.48,24.48,24.48,146
13-Jun-24,23.72,23.72,23.72,23.72,71
21-May-24,21.20,21.20,21.20,21.20,4240
20-May-24,21.61,21.61,21.41,21.41,5229
17-May-24,20.76,21.05,20.76,21.05,8532
16-May-24,20.28,20.28,20.28,20.28,5272
15-May-24,19.96,19.96,19.96,19.96,5788
14-May-24,19.74,19.74,19.74,19.74,5132
13-May-24,20.37,20.37,20.37,20.37,6314
10-May-24,21.25,21.25,20.68,20.68,6680
09-May-24,21.25,21.25,21.25,21.25,11900
08-May-24,20.15,20.78,20.15,20.25,29540
07-May-24,23.02,23.02,23.02,23.02,17725
06-May-24,23.09,23.09,23.09,23.09,15239
03-May-24,23.08,23.08,23.08,23.08,12232
02-May-24,22.96,22.96,22.96,22.96,14924
30-Apr-24,23.16,23.35,23.16,23.35,10997
29-Apr-24,23.16,23.16,23.16,23.16,8800
26-Apr-24,23.18,23.18,23.18,23.18,1854
25-Apr-24,23.16,23.16,23.16,23.16,2084
24-Apr-24,23.40,23.40,23.40,23.40,6318
23-Apr-24,23.42,23.42,23.42,23.42,13349
22-Apr-24,23.32,23.32,23.32,23.32,23086
19-Apr-24,23.40,23.40,23.40,23.40,20826
18-Apr-24,23.90,23.90,23.90,23.90,22227
17-Apr-24,23.96,23.96,23.96,23.96,22282
16-Apr-24,24.18,24.18,24.18,24.18,15475
15-Apr-24,24.00,24.00,24.00,24.00,13920
12-Apr-24,23.70,23.70,23.70,23.70,4503
11-Apr-24,24.52,24.52,24.52,24.52,6865
10-Apr-24,24.00,24.00,24.00,24.00,5520
09-Apr-24,23.94,24.00,23.94,24.00,15375
02-Apr-24,23.96,24.00,23.96,24.00,3143
01-Apr-24,24.16,24.16,24.16,24.16,1932
28-Mar-24,24.38,24.38,24.38,24.38,5363
27-Mar-24,24.14,24.14,23.90,23.90,3403
26-Mar-24,25.00,25.00,23.24,23.24,48
25-Mar-24,24.70,25.24,24.70,25.24,49
19-Mar-24,22.64,22.64,22.64,22.64,22
07-Mar-24,21.64,21.64,21.64,21.64,6492
01-Mar-24,21.58,21.58,21.58,21.58,86
20-Feb-24,21.50,21.50,21.50,21.50,21
15-Feb-24,22.26,22.26,22.26,22.26,133
26-Jan-24,20.76,20.88,20.76,20.78,8038
05-Jan-24,18.00,18.00,18.00,18.00,18
04-Jan-24,18.87,18.87,18.00,18.00,36
02-Jan-24,18.87,18.87,18.87,18.87,18
28-Dec-23,18.74,18.74,18.74,18.74,18
21-Dec-23,19.00,19.00,19.00,19.00,9500
20-Dec-23,18.90,19.00,18.90,19.00,1895
19-Dec-23,18.76,18.76,18.76,18.76,18
06-Dec-23,17.08,17.08,17.08,17.08,85
05-Dec-23,16.76,16.76,16.76,16.76,16
22-Nov-23,15.46,15.46,15.46,15.46,15
21-Nov-23,16.11,16.11,15.60,15.60,31
09-Nov-23,16.12,16.12,16.12,16.12,48
21-Sep-23,16.12,16.12,16.12,16.12,32
20-Sep-23,16.22,16.22,16.22,16.22,16
19-Sep-23,16.16,16.16,16.16,16.16,16
18-Sep-23,16.20,16.20,16.20,16.20,194
13-Sep-23,16.20,16.20,16.20,16.20,16
06-Sep-23,18.25,18.29,18.25,18.28,1461
25-Aug-23,17.85,17.87,17.77,17.77,231
23-Aug-23,17.85,17.85,17.85,17.85,107
09-Aug-23,19.48,19.48,19.48,19.48,19
08-Aug-23,19.69,19.69,19.65,19.65,12583
04-Aug-23,19.25,19.40,19.25,19.40,135
28-Jul-23,18.65,18.65,18.65,18.65,1119
27-Jul-23,18.64,18.64,18.64,18.64,18
26-Jul-23,18.15,18.92,18.15,18.92,55
25-Jul-23,17.95,18.15,17.95,18.15,1805
20-Jul-23,18.00,18.00,17.95,17.96,1023
19-Jul-23,17.95,17.95,17.95,17.95,53
29-Jun-23,26.75,26.75,26.75,26.75,26
28-Jun-23,25.90,25.91,25.90,25.91,155
22-Jun-23,26.44,26.44,25.89,25.89,627
14-Jun-23,26.43,26.44,26.43,26.44,52
06-Jun-23,28.07,28.07,28.07,28.07,56
12-May-23,30.69,30.69,28.08,28.08,589
04-May-23,30.70,30.70,30.70,30.70,307
26-Apr-23,31.65,31.65,31.65,31.65,31650
25-Apr-23,32.52,32.52,32.52,32.52,9756
24-Apr-23,28.42,28.42,28.42,28.42,28
23-Feb-23,28.42,28.42,28.42,28.42,28
15-Feb-23,28.62,28.62,28.62,28.62,28
14-Feb-23,28.63,28.63,28.63,28.63,57
09-Feb-23,28.67,28.67,28.67,28.67,57
06-Feb-23,29.43,29.43,29.43,29.43,58
01-Feb-23,28.88,29.02,28.88,29.02,57
27-Jan-23,29.34,29.34,28.98,28.98,58
24-Jan-23,28.30,29.34,28.30,29.34,86
17-Jan-23,26.69,26.69,26.69,26.69,53
10-Jan-23,26.70,26.70,26.70,26.70,26
09-Jan-23,27.09,27.09,27.09,27.09,27
27-Dec-22,25.09,25.09,25.09,25.09,25
20-Dec-22,25.34,25.34,25.09,25.09,151
15-Dec-22,28.66,28.66,25.27,25.34,1079
01-Dec-22,25.24,25.24,25.24,25.24,50
28-Nov-22,25.27,25.27,25.27,25.27,4043
16-Nov-22,21.82,23.79,21.82,23.79,91
14-Nov-22,23.25,23.25,21.81,21.81,373
11-Nov-22,22.52,23.09,22.35,23.09,501
07-Nov-22,21.36,21.36,21.36,21.36,21
31-Oct-22,23.69,23.69,22.80,22.80,114
27-Oct-22,23.70,23.70,23.70,23.70,23
25-Oct-22,23.89,23.89,23.89,23.89,262
19-Oct-22,24.29,24.29,23.90,23.90,120
17-Oct-22,24.29,24.29,24.29,24.29,121
13-Oct-22,25.69,25.69,25.69,25.69,25
28-Sep-22,25.70,25.70,25.70,25.70,77
27-Sep-22,25.25,25.25,24.88,25.07,579
26-Sep-22,25.30,25.30,25.25,25.25,227

*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: M2AS34