Cotação atual, histórico e gráfico do papel: M2PM34

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 M2PM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	3,20%	2,24	72,30	70,07	69,65	73,51	825K	68
01/06/2026	8,42%	5,44	70,06	65,04	63,92	71,50	216K	123
29/05/2026	-4,05%	-2,73	64,62	67,35	64,24	67,48	73K	58
28/05/2026	4,26%	2,75	67,35	65,65	64,84	68,62	262K	311
27/05/2026	-2,36%	-1,56	64,60	67,74	64,60	67,74	141K	54
26/05/2026	-0,36%	-0,24	66,16	66,30	64,23	69,72	1M	89
25/05/2026	3,19%	2,05	66,40	64,35	64,35	66,56	54K	63
22/05/2026	3,94%	2,44	64,35	62,94	62,94	65,53	2M	90
21/05/2026	10,45%	5,86	61,91	57,99	57,99	62,49	2M	125
20/05/2026	0,79%	0,44	56,05	56,18	54,30	57,20	286K	53
19/05/2026	-0,98%	-0,55	55,61	56,73	54,96	56,85	498K	80
18/05/2026	-9,42%	-5,84	56,16	62,00	55,32	62,00	1M	588
15/05/2026	2,29%	1,39	62,00	60,61	59,96	62,40	119K	22
14/05/2026	-5,40%	-3,46	60,61	64,06	58,85	64,06	518K	1.315
13/05/2026	-0,39%	-0,25	64,07	64,50	61,24	65,49	934K	175
12/05/2026	-4,71%	-3,18	64,32	64,99	62,21	65,85	787K	173
11/05/2026	1,00%	0,67	67,50	66,83	63,22	68,82	1M	1.359
08/05/2026	-2,85%	-1,96	66,83	71,07	65,73	74,67	799K	124
07/05/2026	-4,02%	-2,88	68,79	72,51	67,47	72,51	147K	46
06/05/2026	7,84%	5,21	71,67	67,80	67,15	72,00	2M	254
05/05/2026	0,32%	0,21	66,46	68,99	64,37	68,99	479K	642
04/05/2026	1,50%	0,98	66,25	67,70	65,27	69,00	2M	126
30/04/2026	5,85%	3,61	65,27	61,80	61,67	65,27	735K	486
29/04/2026	0,18%	0,11	61,66	62,20	60,51	62,20	165K	200
28/04/2026	-4,72%	-3,05	61,55	63,56	60,85	63,56	434K	87
27/04/2026	6,27%	3,81	64,60	61,40	59,78	64,92	965K	58
24/04/2026	-12,12%	-8,38	60,79	64,40	60,77	64,74	1M	113
23/04/2026	0,61%	0,42	69,17	69,19	63,22	69,20	362K	31
22/04/2026	4,17%	2,75	68,75	66,60	65,30	68,75	1M	87
20/04/2026	8,20%	5,00	66,00	62,12	61,52	66,00	791K	104
17/04/2026	-3,17%	-2,00	61,00	63,00	61,00	63,65	299K	39
16/04/2026	5,00%	3,00	63,00	59,61	59,60	63,00	224K	42
15/04/2026	4,88%	2,79	60,00	57,21	57,21	60,39	371K	1.501
14/04/2026	0,56%	0,32	57,21	56,89	56,89	57,73	81K	24
13/04/2026	2,17%	1,21	56,89	56,00	54,20	57,27	113K	25
10/04/2026	2,18%	1,19	55,68	55,80	55,68	57,39	441K	29
09/04/2026	-2,00%	-1,11	54,49	54,95	53,92	55,70	939K	47
08/04/2026	8,19%	4,21	55,60	53,30	53,30	55,60	829K	73
07/04/2026	-2,58%	-1,36	51,39	52,75	50,31	52,75	230K	22
06/04/2026	2,77%	1,42	52,75	51,33	51,33	53,10	521K	52
02/04/2026	3,20%	1,59	51,33	49,74	47,90	51,50	146K	35
01/04/2026	-0,80%	-0,40	49,74	50,00	49,54	51,34	240K	52
31/03/2026	5,56%	2,64	50,14	48,38	47,80	50,15	133K	36
30/03/2026	-12,44%	-6,75	47,50	55,09	46,96	55,54	346K	105
27/03/2026	0,54%	0,29	54,25	53,96	53,46	55,68	99K	43
26/03/2026	-3,26%	-1,82	53,96	55,78	53,96	55,81	247K	38
25/03/2026	0,05%	0,03	55,78	57,00	55,25	58,08	28K	37
24/03/2026	-0,85%	-0,48	55,75	56,23	53,73	56,23	10K	27
23/03/2026	4,85%	2,60	56,23	53,70	53,70	56,48	65K	37
20/03/2026	-4,01%	-2,24	53,63	56,63	53,63	56,63	51K	38
19/03/2026	-7,74%	-4,69	55,87	60,56	54,89	60,56	351K	86
18/03/2026	-2,04%	-1,26	60,56	61,19	60,12	62,32	126K	20
17/03/2026	-0,67%	-0,42	61,82	62,24	61,31	62,80	167K	28
16/03/2026	2,50%	1,52	62,24	61,49	60,50	62,81	161K	27
13/03/2026	-4,83%	-3,08	60,72	64,44	60,31	64,44	394K	49
12/03/2026	1,59%	1,00	63,80	64,36	62,00	65,10	143K	21
11/03/2026	-0,90%	-0,57	62,80	64,01	62,51	64,90	109K	13
10/03/2026	2,03%	1,26	63,37	60,86	60,86	64,70	161K	39
09/03/2026	2,37%	1,44	62,11	60,99	59,17	62,37	282K	71
06/03/2026	-1,72%	-1,06	60,67	60,49	59,80	63,90	27K	39
05/03/2026	-4,09%	-2,63	61,73	64,48	61,00	64,48	425K	25
04/03/2026	-3,35%	-2,23	64,36	66,59	62,83	66,59	28K	19
03/03/2026	1,43%	0,94	66,59	64,06	63,43	66,63	506K	70
02/03/2026	9,56%	5,73	65,65	59,78	59,74	66,13	894K	77
27/02/2026	-2,76%	-1,70	59,92	60,38	58,97	61,98	177K	53
26/02/2026	4,44%	2,62	61,62	61,01	60,23	61,99	52K	78
25/02/2026	-2,04%	-1,23	59,00	61,20	59,00	61,80	309K	41
24/02/2026	4,48%	2,58	60,23	57,65	56,35	60,48	462K	55
23/02/2026	0,79%	0,45	57,65	57,20	56,00	57,70	420K	58
20/02/2026	-6,72%	-4,12	57,20	61,94	57,20	61,94	611K	107
19/02/2026	0,72%	0,44	61,32	61,49	58,80	61,49	329K	36
18/02/2026	0,36%	0,22	60,88	60,37	60,29	61,07	200K	29
13/02/2026	1,83%	1,09	60,66	60,17	58,37	61,05	277K	43
12/02/2026	-5,10%	-3,20	59,57	61,86	59,00	62,10	505K	69
11/02/2026	-4,89%	-3,23	62,77	65,35	61,13	66,00	1M	108
10/02/2026	1,04%	0,68	66,00	65,32	64,14	66,56	380K	64
09/02/2026	1,86%	1,19	65,32	64,46	63,34	65,75	881K	62
06/02/2026	6,88%	4,13	64,13	61,25	61,24	64,13	219K	48
05/02/2026	-6,00%	-3,83	60,00	61,80	59,17	62,51	586K	103
04/02/2026	-5,62%	-3,80	63,83	68,00	60,54	68,60	1M	126
03/02/2026	8,85%	5,50	67,63	64,09	63,37	67,70	2M	119
02/02/2026	0,55%	0,34	62,13	62,41	62,12	65,28	95K	51
30/01/2026	-3,92%	-2,52	61,79	64,96	60,80	66,40	268K	69
29/01/2026	-13,08%	-9,68	64,31	69,57	60,85	69,57	2M	584
28/01/2026	6,57%	4,56	73,99	70,13	68,00	73,99	291K	72
27/01/2026	2,56%	1,73	69,43	67,70	66,53	70,83	527K	77
26/01/2026	-7,35%	-5,37	67,70	74,00	66,30	77,30	1M	577
23/01/2026	0,76%	0,55	73,07	73,50	70,48	74,24	295K	59
22/01/2026	5,84%	4,00	72,52	67,14	67,14	75,00	274K	97
21/01/2026	-7,38%	-5,46	68,52	74,72	65,52	75,06	1M	749
20/01/2026	-2,01%	-1,52	73,98	75,50	72,67	77,00	873K	79
19/01/2026	2,17%	1,60	75,50	76,40	73,80	77,00	304K	60
16/01/2026	1,22%	0,89	73,90	73,00	71,00	75,00	421K	117
15/01/2026	-7,57%	-5,98	73,01	74,00	70,97	74,00	969K	154
14/01/2026	11,88%	8,39	78,99	71,20	67,81	78,99	356K	116
13/01/2026	-2,18%	-1,57	70,60	72,18	68,40	73,41	380K	120
12/01/2026	7,72%	5,17	72,17	67,67	67,40	72,17	270K	87
09/01/2026	-5,07%	-3,58	67,00	67,60	63,90	67,60	543K	142
08/01/2026	3,20%	2,19	70,58	68,99	65,56	70,58	592K	490
07/01/2026	5,05%	3,29	68,39	65,76	64,90	69,03	711K	365
06/01/2026	2,46%	1,56	65,10	64,45	62,78	65,93	529K	69
05/01/2026	6,13%	3,67	63,54	62,50	61,14	63,54	159K	78
02/01/2026	7,87%	4,37	59,87	56,06	55,69	59,88	255K	80
30/12/2025	-4,08%	-2,36	55,50	57,83	55,50	57,83	206K	39
29/12/2025	-2,49%	-1,48	57,86	59,30	57,67	59,99	93K	39
26/12/2025	-1,02%	-0,61	59,34	60,77	58,06	60,78	79K	16
23/12/2025	-1,15%	-0,70	59,95	60,83	59,68	61,49	77K	31
22/12/2025	1,10%	0,66	60,65	59,73	59,73	61,13	135K	42
19/12/2025	3,29%	1,91	59,99	57,66	57,39	60,35	189K	45
18/12/2025	0,12%	0,07	58,08	58,85	57,00	60,64	284K	52
17/12/2025	-1,38%	-0,81	58,01	60,95	57,50	60,95	949K	38
16/12/2025	2,83%	1,62	58,82	57,36	56,89	58,82	133K	50
15/12/2025	-7,35%	-4,54	57,20	63,08	57,20	63,08	294K	87
12/12/2025	-4,56%	-2,95	61,74	65,34	60,49	65,34	141K	57
11/12/2025	1,39%	0,89	64,69	63,09	61,79	64,93	149K	50
10/12/2025	-2,39%	-1,56	63,80	65,36	62,93	65,58	177K	43
09/12/2025	-1,49%	-0,99	65,36	65,88	65,00	66,18	182K	29
08/12/2025	-2,95%	-2,02	66,35	68,30	64,52	68,30	469K	71
05/12/2025	4,13%	2,71	68,37	67,14	66,50	69,10	221K	103
04/12/2025	4,59%	2,88	65,66	62,83	61,56	65,70	60K	46
03/12/2025	-3,64%	-2,37	62,78	65,81	61,00	65,81	41K	43
02/12/2025	3,87%	2,43	65,15	62,94	62,28	65,50	270K	66
01/12/2025	-8,44%	-5,78	62,72	64,50	62,22	64,63	413K	69
28/11/2025	7,84%	4,98	68,50	64,80	64,50	68,50	188K	49
27/11/2025	-1,72%	-1,11	63,52	65,90	62,61	65,90	72K	59
26/11/2025	3,41%	2,13	64,63	63,58	63,37	65,22	288K	45
25/11/2025	-1,00%	-0,63	62,50	63,13	61,40	63,17	260K	63
24/11/2025	4,59%	2,77	63,13	60,37	60,37	64,08	252K	69
21/11/2025	-11,03%	-7,48	60,36	68,52	58,00	68,52	633K	217
19/11/2025	5,97%	3,82	67,84	65,00	64,58	69,88	1M	126
18/11/2025	3,06%	1,90	64,02	61,00	59,57	64,31	248K	62
17/11/2025	-0,61%	-0,38	62,12	62,50	59,74	62,82	196K	40
14/11/2025	4,17%	2,50	62,50	58,80	58,65	62,89	98K	36
13/11/2025	-	-	60,00	64,40	60,00	64,40	241K	43

Date,Open,High,Low,Close,Volume
02-Jun-26,70.07,73.51,69.65,72.30,825307
01-Jun-26,65.04,71.50,63.92,70.06,216323
29-May-26,67.35,67.48,64.24,64.62,73453
28-May-26,65.65,68.62,64.84,67.35,262114
27-May-26,67.74,67.74,64.60,64.60,140662
26-May-26,66.30,69.72,64.23,66.16,1080805
25-May-26,64.35,66.56,64.35,66.40,54142
22-May-26,62.94,65.53,62.94,64.35,1875861
21-May-26,57.99,62.49,57.99,61.91,1582823
20-May-26,56.18,57.20,54.30,56.05,285616
19-May-26,56.73,56.85,54.96,55.61,498004
18-May-26,62.00,62.00,55.32,56.16,1056007
15-May-26,60.61,62.40,59.96,62.00,119233
14-May-26,64.06,64.06,58.85,60.61,517678
13-May-26,64.50,65.49,61.24,64.07,933918
12-May-26,64.99,65.85,62.21,64.32,787144
11-May-26,66.83,68.82,63.22,67.50,1061678
08-May-26,71.07,74.67,65.73,66.83,798699
07-May-26,72.51,72.51,67.47,68.79,146669
06-May-26,67.80,72.00,67.15,71.67,1597865
05-May-26,68.99,68.99,64.37,66.46,478923
04-May-26,67.70,69.00,65.27,66.25,1718967
30-Apr-26,61.80,65.27,61.67,65.27,735180
29-Apr-26,62.20,62.20,60.51,61.66,165411
28-Apr-26,63.56,63.56,60.85,61.55,433652
27-Apr-26,61.40,64.92,59.78,64.60,965380
24-Apr-26,64.40,64.74,60.77,60.79,1395779
23-Apr-26,69.19,69.20,63.22,69.17,362297
22-Apr-26,66.60,68.75,65.30,68.75,1202659
20-Apr-26,62.12,66.00,61.52,66.00,791444
17-Apr-26,63.00,63.65,61.00,61.00,298727
16-Apr-26,59.61,63.00,59.60,63.00,224429
15-Apr-26,57.21,60.39,57.21,60.00,370728
14-Apr-26,56.89,57.73,56.89,57.21,81003
13-Apr-26,56.00,57.27,54.20,56.89,112554
10-Apr-26,55.80,57.39,55.68,55.68,441412
09-Apr-26,54.95,55.70,53.92,54.49,939301
08-Apr-26,53.30,55.60,53.30,55.60,829478
07-Apr-26,52.75,52.75,50.31,51.39,230154
06-Apr-26,51.33,53.10,51.33,52.75,521190
02-Apr-26,49.74,51.50,47.90,51.33,145762
01-Apr-26,50.00,51.34,49.54,49.74,239925
31-Mar-26,48.38,50.15,47.80,50.14,132504
30-Mar-26,55.09,55.54,46.96,47.50,346128
27-Mar-26,53.96,55.68,53.46,54.25,99219
26-Mar-26,55.78,55.81,53.96,53.96,247278
25-Mar-26,57.00,58.08,55.25,55.78,27558
24-Mar-26,56.23,56.23,53.73,55.75,9905
23-Mar-26,53.70,56.48,53.70,56.23,64837
20-Mar-26,56.63,56.63,53.63,53.63,51305
19-Mar-26,60.56,60.56,54.89,55.87,351294
18-Mar-26,61.19,62.32,60.12,60.56,125952
17-Mar-26,62.24,62.80,61.31,61.82,167222
16-Mar-26,61.49,62.81,60.50,62.24,161263
13-Mar-26,64.44,64.44,60.31,60.72,394213
12-Mar-26,64.36,65.10,62.00,63.80,142745
11-Mar-26,64.01,64.90,62.51,62.80,109454
10-Mar-26,60.86,64.70,60.86,63.37,160645
09-Mar-26,60.99,62.37,59.17,62.11,282111
06-Mar-26,60.49,63.90,59.80,60.67,27351
05-Mar-26,64.48,64.48,61.00,61.73,424791
04-Mar-26,66.59,66.59,62.83,64.36,28258
03-Mar-26,64.06,66.63,63.43,66.59,506138
02-Mar-26,59.78,66.13,59.74,65.65,894088
27-Feb-26,60.38,61.98,58.97,59.92,177021
26-Feb-26,61.01,61.99,60.23,61.62,52289
25-Feb-26,61.20,61.80,59.00,59.00,308732
24-Feb-26,57.65,60.48,56.35,60.23,461796
23-Feb-26,57.20,57.70,56.00,57.65,419671
20-Feb-26,61.94,61.94,57.20,57.20,611164
19-Feb-26,61.49,61.49,58.80,61.32,329118
18-Feb-26,60.37,61.07,60.29,60.88,199847
13-Feb-26,60.17,61.05,58.37,60.66,277434
12-Feb-26,61.86,62.10,59.00,59.57,504501
11-Feb-26,65.35,66.00,61.13,62.77,1107788
10-Feb-26,65.32,66.56,64.14,66.00,379670
09-Feb-26,64.46,65.75,63.34,65.32,881186
06-Feb-26,61.25,64.13,61.24,64.13,219072
05-Feb-26,61.80,62.51,59.17,60.00,585510
04-Feb-26,68.00,68.60,60.54,63.83,1087049
03-Feb-26,64.09,67.70,63.37,67.63,1522132
02-Feb-26,62.41,65.28,62.12,62.13,95081
30-Jan-26,64.96,66.40,60.80,61.79,267559
29-Jan-26,69.57,69.57,60.85,64.31,2429651
28-Jan-26,70.13,73.99,68.00,73.99,291405
27-Jan-26,67.70,70.83,66.53,69.43,526736
26-Jan-26,74.00,77.30,66.30,67.70,1492752
23-Jan-26,73.50,74.24,70.48,73.07,295360
22-Jan-26,67.14,75.00,67.14,72.52,274049
21-Jan-26,74.72,75.06,65.52,68.52,1109306
20-Jan-26,75.50,77.00,72.67,73.98,872930
19-Jan-26,76.40,77.00,73.80,75.50,304297
16-Jan-26,73.00,75.00,71.00,73.90,421337
15-Jan-26,74.00,74.00,70.97,73.01,969413
14-Jan-26,71.20,78.99,67.81,78.99,356281
13-Jan-26,72.18,73.41,68.40,70.60,380297
12-Jan-26,67.67,72.17,67.40,72.17,269652
09-Jan-26,67.60,67.60,63.90,67.00,542977
08-Jan-26,68.99,70.58,65.56,70.58,592166
07-Jan-26,65.76,69.03,64.90,68.39,710744
06-Jan-26,64.45,65.93,62.78,65.10,529269
05-Jan-26,62.50,63.54,61.14,63.54,159293
02-Jan-26,56.06,59.88,55.69,59.87,254828
30-Dec-25,57.83,57.83,55.50,55.50,205763
29-Dec-25,59.30,59.99,57.67,57.86,92708
26-Dec-25,60.77,60.78,58.06,59.34,79399
23-Dec-25,60.83,61.49,59.68,59.95,77123
22-Dec-25,59.73,61.13,59.73,60.65,135476
19-Dec-25,57.66,60.35,57.39,59.99,188502
18-Dec-25,58.85,60.64,57.00,58.08,284398
17-Dec-25,60.95,60.95,57.50,58.01,948973
16-Dec-25,57.36,58.82,56.89,58.82,132540
15-Dec-25,63.08,63.08,57.20,57.20,293947
12-Dec-25,65.34,65.34,60.49,61.74,140807
11-Dec-25,63.09,64.93,61.79,64.69,149137
10-Dec-25,65.36,65.58,62.93,63.80,176607
09-Dec-25,65.88,66.18,65.00,65.36,182118
08-Dec-25,68.30,68.30,64.52,66.35,469300
05-Dec-25,67.14,69.10,66.50,68.37,220920
04-Dec-25,62.83,65.70,61.56,65.66,59526
03-Dec-25,65.81,65.81,61.00,62.78,40864
02-Dec-25,62.94,65.50,62.28,65.15,269697
01-Dec-25,64.50,64.63,62.22,62.72,412624
28-Nov-25,64.80,68.50,64.50,68.50,187675
27-Nov-25,65.90,65.90,62.61,63.52,71782
26-Nov-25,63.58,65.22,63.37,64.63,287872
25-Nov-25,63.13,63.17,61.40,62.50,259875
24-Nov-25,60.37,64.08,60.37,63.13,251523
21-Nov-25,68.52,68.52,58.00,60.36,633013
19-Nov-25,65.00,69.88,64.58,67.84,1218666
18-Nov-25,61.00,64.31,59.57,64.02,247789
17-Nov-25,62.50,62.82,59.74,62.12,196459
14-Nov-25,58.80,62.89,58.65,62.50,97675
13-Nov-25,64.40,64.40,60.00,60.00,241388

*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: M2PM34