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
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	-8,70%	-5,72	60,00	64,40	60,00	64,40	241K	43
12/11/2025	0,05%	0,03	65,72	65,91	61,65	66,02	890K	255
11/11/2025	-0,64%	-0,42	65,69	67,40	64,66	67,82	1M	130
10/11/2025	1,66%	1,08	66,11	65,04	64,81	69,90	1M	89
07/11/2025	15,71%	8,83	65,03	52,00	51,47	65,03	2M	109
06/11/2025	-2,78%	-1,61	56,20	60,54	55,76	60,60	133K	71
05/11/2025	-1,90%	-1,12	57,81	58,93	57,51	59,51	152K	44
04/11/2025	-4,64%	-2,87	58,93	62,60	58,55	62,60	483K	118
03/11/2025	-8,97%	-6,09	61,80	68,31	61,54	68,31	3M	154
31/10/2025	-3,17%	-2,22	67,89	70,87	66,51	70,87	722K	102
30/10/2025	2,50%	1,71	70,11	71,78	67,85	72,36	84K	49
29/10/2025	-2,08%	-1,45	68,40	70,80	67,98	70,91	302K	55
28/10/2025	-0,80%	-0,56	69,85	73,60	69,20	73,60	1M	82
27/10/2025	-7,79%	-5,95	70,41	74,82	67,37	74,82	1M	150
24/10/2025	3,37%	2,49	76,36	75,21	75,21	77,90	561K	69
23/10/2025	-2,79%	-2,12	73,87	74,48	73,62	76,07	878K	71
22/10/2025	-4,94%	-3,95	75,99	77,88	71,65	78,66	1M	135
21/10/2025	-11,18%	-10,06	79,94	90,90	78,99	90,90	130K	57
20/10/2025	3,73%	3,24	90,00	89,99	84,76	90,17	219K	78
17/10/2025	-5,94%	-5,48	86,76	90,00	85,92	91,50	1M	88
16/10/2025	-6,02%	-5,91	92,24	101,39	91,26	101,39	596K	120
15/10/2025	-9,95%	-10,85	98,15	106,32	94,76	106,32	3M	604
14/10/2025	3,97%	4,16	109,00	114,00	101,19	114,00	2M	493
13/10/2025	19,07%	16,79	104,84	99,99	92,30	107,54	4M	191
10/10/2025	13,61%	10,55	88,05	81,69	80,02	92,39	343K	83
09/10/2025	2,15%	1,63	77,50	78,80	77,50	83,37	99K	31
08/10/2025	-4,31%	-3,42	75,87	80,13	74,40	80,13	755K	44
07/10/2025	0,33%	0,26	79,29	80,87	77,50	83,00	683K	30
06/10/2025	3,59%	2,74	79,03	77,44	77,37	79,43	150K	31
03/10/2025	0,33%	0,25	76,29	76,81	75,29	80,76	779K	49
02/10/2025	5,68%	4,09	76,04	73,14	73,00	76,04	21K	12
01/10/2025	1,07%	0,76	71,95	70,90	70,00	72,35	79K	13
30/09/2025	-1,64%	-1,19	71,19	73,11	70,52	73,11	47K	13
29/09/2025	-6,71%	-5,21	72,38	74,65	70,55	74,65	90K	29
26/09/2025	-6,07%	-5,01	77,59	84,96	73,98	84,96	720K	137
25/09/2025	9,14%	6,92	82,60	73,74	72,48	86,56	557K	60
24/09/2025	-3,96%	-3,12	75,68	80,65	75,68	80,80	205K	18
23/09/2025	1,13%	0,88	78,80	79,99	77,36	80,88	138K	27
22/09/2025	-0,74%	-0,58	77,92	78,41	74,44	78,41	192K	32
19/09/2025	3,29%	2,50	78,50	76,00	76,00	80,68	228K	27
18/09/2025	8,65%	6,05	76,00	72,40	70,70	76,44	77K	24
17/09/2025	-0,30%	-0,21	69,95	70,87	69,95	72,40	80K	15
16/09/2025	-0,20%	-0,14	70,16	72,73	70,16	72,73	25K	8
15/09/2025	3,38%	2,30	70,30	70,49	69,50	71,33	106K	18
12/09/2025	-2,27%	-1,58	68,00	68,81	67,00	68,81	45K	16
11/09/2025	4,19%	2,80	69,58	69,00	68,47	70,20	404K	19
10/09/2025	-3,25%	-2,24	66,78	68,67	66,78	68,67	162K	11
09/09/2025	1,65%	1,12	69,02	68,39	68,39	69,02	14K	4
08/09/2025	-0,10%	-0,07	67,90	67,07	66,78	68,88	47K	16
05/09/2025	-2,30%	-1,60	67,97	69,58	66,72	70,00	42K	16
04/09/2025	-4,07%	-2,95	69,57	71,92	69,35	71,92	105K	16
03/09/2025	-2,21%	-1,64	72,52	74,99	72,38	74,99	117K	18
02/09/2025	-3,13%	-2,40	74,16	76,40	72,48	76,40	342K	41
01/09/2025	-2,15%	-1,68	76,56	78,25	76,41	78,94	37K	11
29/08/2025	-0,61%	-0,48	78,24	78,32	78,24	79,52	3K	7
28/08/2025	0,82%	0,64	78,72	78,48	77,68	80,16	17K	14
27/08/2025	3,17%	2,40	78,08	76,96	76,96	78,08	4K	8
26/08/2025	-2,22%	-1,72	75,68	78,28	75,68	80,80	226K	18
25/08/2025	5,05%	3,72	77,40	74,34	74,34	78,82	539K	59
22/08/2025	-1,90%	-1,43	73,68	75,25	73,43	75,25	61K	13
21/08/2025	0,55%	0,41	75,11	75,45	72,25	75,45	278K	23
20/08/2025	-1,19%	-0,90	74,70	79,00	72,66	79,00	113K	32
19/08/2025	-3,67%	-2,88	75,60	76,95	73,55	77,68	410K	51
18/08/2025	-2,97%	-2,40	78,48	81,69	75,00	81,69	461K	50
15/08/2025	-	-	80,88	82,29	80,40	82,29	229K	19

Date,Open,High,Low,Close,Volume
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
12-Nov-25,65.91,66.02,61.65,65.72,889601
11-Nov-25,67.40,67.82,64.66,65.69,1277752
10-Nov-25,65.04,69.90,64.81,66.11,1343095
07-Nov-25,52.00,65.03,51.47,65.03,1503702
06-Nov-25,60.54,60.60,55.76,56.20,133336
05-Nov-25,58.93,59.51,57.51,57.81,152411
04-Nov-25,62.60,62.60,58.55,58.93,483231
03-Nov-25,68.31,68.31,61.54,61.80,2949862
31-Oct-25,70.87,70.87,66.51,67.89,722271
30-Oct-25,71.78,72.36,67.85,70.11,83543
29-Oct-25,70.80,70.91,67.98,68.40,301970
28-Oct-25,73.60,73.60,69.20,69.85,1127598
27-Oct-25,74.82,74.82,67.37,70.41,1490992
24-Oct-25,75.21,77.90,75.21,76.36,561365
23-Oct-25,74.48,76.07,73.62,73.87,878019
22-Oct-25,77.88,78.66,71.65,75.99,1109207
21-Oct-25,90.90,90.90,78.99,79.94,130093
20-Oct-25,89.99,90.17,84.76,90.00,218799
17-Oct-25,90.00,91.50,85.92,86.76,1085889
16-Oct-25,101.39,101.39,91.26,92.24,595854
15-Oct-25,106.32,106.32,94.76,98.15,2694163
14-Oct-25,114.00,114.00,101.19,109.00,2445153
13-Oct-25,99.99,107.54,92.30,104.84,3714821
10-Oct-25,81.69,92.39,80.02,88.05,343215
09-Oct-25,78.80,83.37,77.50,77.50,99418
08-Oct-25,80.13,80.13,74.40,75.87,754874
07-Oct-25,80.87,83.00,77.50,79.29,683214
06-Oct-25,77.44,79.43,77.37,79.03,149508
03-Oct-25,76.81,80.76,75.29,76.29,778803
02-Oct-25,73.14,76.04,73.00,76.04,20616
01-Oct-25,70.90,72.35,70.00,71.95,79169
30-Sep-25,73.11,73.11,70.52,71.19,46867
29-Sep-25,74.65,74.65,70.55,72.38,90065
26-Sep-25,84.96,84.96,73.98,77.59,720368
25-Sep-25,73.74,86.56,72.48,82.60,557184
24-Sep-25,80.65,80.80,75.68,75.68,204792
23-Sep-25,79.99,80.88,77.36,78.80,137582
22-Sep-25,78.41,78.41,74.44,77.92,191545
19-Sep-25,76.00,80.68,76.00,78.50,227501
18-Sep-25,72.40,76.44,70.70,76.00,77056
17-Sep-25,70.87,72.40,69.95,69.95,80494
16-Sep-25,72.73,72.73,70.16,70.16,25084
15-Sep-25,70.49,71.33,69.50,70.30,106242
12-Sep-25,68.81,68.81,67.00,68.00,44907
11-Sep-25,69.00,70.20,68.47,69.58,404086
10-Sep-25,68.67,68.67,66.78,66.78,162409
09-Sep-25,68.39,69.02,68.39,69.02,13717
08-Sep-25,67.07,68.88,66.78,67.90,47013
05-Sep-25,69.58,70.00,66.72,67.97,42118
04-Sep-25,71.92,71.92,69.35,69.57,104824
03-Sep-25,74.99,74.99,72.38,72.52,117420
02-Sep-25,76.40,76.40,72.48,74.16,342127
01-Sep-25,78.25,78.94,76.41,76.56,36745
29-Aug-25,78.32,79.52,78.24,78.24,3089
28-Aug-25,78.48,80.16,77.68,78.72,16842
27-Aug-25,76.96,78.08,76.96,78.08,4333
26-Aug-25,78.28,80.80,75.68,75.68,226103
25-Aug-25,74.34,78.82,74.34,77.40,539239
22-Aug-25,75.25,75.25,73.43,73.68,61198
21-Aug-25,75.45,75.45,72.25,75.11,278455
20-Aug-25,79.00,79.00,72.66,74.70,113354
19-Aug-25,76.95,77.68,73.55,75.60,410073
18-Aug-25,81.69,81.69,75.00,78.48,461129
15-Aug-25,82.29,82.29,80.40,80.88,229210

*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