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
16/10/2026	-2,80%	-1,18	41,03	42,21	40,57	43,05	253K	50
15/10/2026	-0,87%	-0,37	42,21	41,22	39,20	42,33	150K	49
14/10/2026	-0,21%	-0,09	42,58	42,39	39,31	42,58	672K	426
13/10/2026	-7,44%	-3,43	42,67	43,50	42,15	43,50	134K	105
09/10/2026	-0,90%	-0,42	46,10	46,99	45,47	46,99	85K	37
08/10/2026	-0,04%	-0,02	46,52	46,54	45,61	46,59	28K	40
07/10/2026	-3,52%	-1,70	46,54	48,24	45,65	48,24	1M	132
06/10/2026	2,36%	1,11	48,24	47,36	46,91	48,48	88K	59
05/10/2026	-2,24%	-1,08	47,13	48,00	46,48	48,00	224K	75
02/10/2026	0,23%	0,11	48,21	49,20	48,21	49,44	234K	26
01/10/2026	-2,22%	-1,09	48,10	49,19	46,51	49,19	763K	64
30/09/2026	3,47%	1,65	49,19	48,02	47,54	50,32	600K	79
29/09/2026	-2,06%	-1,00	47,54	49,09	46,88	49,09	702K	71
28/09/2026	-3,82%	-1,93	48,54	50,47	48,52	50,47	126K	60
25/09/2026	-1,41%	-0,72	50,47	51,19	50,47	51,19	2K	13
24/09/2026	0,29%	0,15	51,19	49,88	49,55	51,49	37K	13
23/09/2026	-0,39%	-0,20	51,04	52,42	50,51	52,42	204K	18
22/09/2026	-0,04%	-0,02	51,24	51,26	50,66	51,26	130K	23
21/09/2026	4,61%	2,26	51,26	50,20	49,67	51,60	239K	40
18/09/2026	-3,73%	-1,90	49,00	51,32	48,90	51,36	456K	59
17/09/2026	2,37%	1,18	50,90	51,89	50,90	51,90	269K	31
16/09/2026	-2,32%	-1,18	49,72	50,91	49,72	51,21	92K	41
15/09/2026	-2,99%	-1,57	50,90	52,47	50,57	52,47	68K	34
14/09/2026	1,16%	0,60	52,47	51,51	51,51	53,11	91K	36
11/09/2026	-1,29%	-0,68	51,87	52,60	51,69	52,73	314K	42
10/09/2026	-5,84%	-3,26	52,55	56,37	52,25	56,37	343K	84
09/09/2026	-0,64%	-0,36	55,81	56,11	55,81	57,01	5K	19
08/09/2026	0,32%	0,18	56,17	56,55	55,80	58,13	603K	40
04/09/2026	1,78%	0,98	55,99	55,16	55,16	59,90	506K	162
03/09/2026	-1,61%	-0,90	55,01	57,05	54,50	57,05	105K	34
02/09/2026	0,98%	0,54	55,91	55,62	54,89	56,32	61K	25
01/09/2026	-2,02%	-1,14	55,37	56,00	54,29	56,15	903K	65
31/08/2026	-2,80%	-1,63	56,51	58,73	56,23	58,73	49K	22
28/08/2026	-4,95%	-3,03	58,14	60,21	58,14	61,84	170K	33
27/08/2026	0,96%	0,58	61,17	59,65	59,50	61,17	147K	20
26/08/2026	-1,09%	-0,67	60,59	62,11	60,59	64,00	179K	23
25/08/2026	3,11%	1,85	61,26	60,01	57,80	61,67	80K	27
24/08/2026	-3,62%	-2,23	59,41	61,00	57,79	61,43	117K	49
21/08/2026	8,67%	4,92	61,64	58,24	57,79	62,22	511K	78
20/08/2026	-4,11%	-2,43	56,72	59,15	55,34	59,15	145K	51
19/08/2026	-0,50%	-0,30	59,15	60,05	58,40	60,05	269K	42
18/08/2026	-2,17%	-1,32	59,45	60,77	58,38	60,77	260K	35
17/08/2026	-1,40%	-0,86	60,77	61,33	58,81	61,41	136K	49
14/08/2026	6,76%	3,90	61,63	58,48	58,48	64,00	804K	99
13/08/2026	3,26%	1,82	57,73	56,47	55,86	57,77	212K	36
12/08/2026	-0,99%	-0,56	55,91	57,13	55,39	57,75	348K	47
11/08/2026	0,28%	0,16	56,47	56,30	54,40	57,11	183K	66
10/08/2026	7,03%	3,70	56,31	53,14	53,14	56,72	556K	78
07/08/2026	8,70%	4,21	52,61	50,88	49,50	54,09	482K	80
06/08/2026	-2,34%	-1,16	48,40	49,00	48,40	50,00	151K	33
05/08/2026	3,40%	1,63	49,56	50,04	48,64	50,04	59K	41
04/08/2026	2,81%	1,31	47,93	46,51	46,50	49,59	219K	56
03/08/2026	11,13%	4,67	46,62	41,95	41,57	46,62	39K	39
31/07/2026	-0,33%	-0,14	41,95	41,81	41,81	42,40	26K	14
30/07/2026	4,65%	1,87	42,09	40,22	39,59	42,19	221K	60
29/07/2026	-4,62%	-1,95	40,22	42,60	38,68	42,60	218K	68
28/07/2026	-4,14%	-1,82	42,17	44,43	41,00	44,43	232K	57
27/07/2026	4,39%	1,85	43,99	42,38	42,14	43,99	14K	32
24/07/2026	-6,58%	-2,97	42,14	45,53	41,81	45,63	89K	69
23/07/2026	-2,02%	-0,93	45,11	46,04	44,57	46,14	115K	38
22/07/2026	-2,04%	-0,96	46,04	47,50	45,94	47,65	72K	34
21/07/2026	0,45%	0,21	47,00	46,80	46,25	47,43	160K	45
20/07/2026	0,75%	0,35	46,79	46,44	44,83	47,14	94K	42
17/07/2026	-0,02%	-0,01	46,44	46,45	45,00	46,59	56K	26
16/07/2026	-9,98%	-5,15	46,45	49,98	45,48	49,98	220K	109
15/07/2026	-0,39%	-0,20	51,60	51,80	49,45	51,97	288K	70
14/07/2026	1,49%	0,76	51,80	51,88	51,30	52,10	292K	42
13/07/2026	-3,57%	-1,89	51,04	53,46	50,30	53,46	32K	47
10/07/2026	0,06%	0,03	52,93	53,01	52,61	53,39	221K	24
09/07/2026	-3,22%	-1,76	52,90	53,29	52,90	53,29	1K	2
08/07/2026	5,16%	2,68	54,66	51,55	51,00	54,66	138K	26
07/07/2026	-8,24%	-4,67	51,98	57,22	50,98	57,22	630K	121
06/07/2026	-3,98%	-2,35	56,65	59,12	54,13	59,12	198K	800
03/07/2026	6,73%	3,72	59,00	56,31	54,58	59,15	11K	14
02/07/2026	-2,31%	-1,31	55,28	56,64	55,10	59,30	158K	33
01/07/2026	-2,55%	-1,48	56,59	58,66	56,59	59,09	38K	34
30/06/2026	2,33%	1,32	58,07	57,11	56,32	58,07	127K	24
29/06/2026	0,80%	0,45	56,75	56,30	54,75	56,75	167K	30
26/06/2026	-6,12%	-3,67	56,30	56,76	54,84	57,30	388K	109
25/06/2026	2,51%	1,47	59,97	58,63	57,00	59,97	212K	36
24/06/2026	-5,63%	-3,49	58,50	61,14	57,79	61,14	129K	43
23/06/2026	-0,27%	-0,17	61,99	61,20	59,47	62,70	232K	39
22/06/2026	-3,04%	-1,95	62,16	63,42	61,92	64,80	245K	545
19/06/2026	3,04%	1,89	64,11	60,97	60,97	64,11	17K	7
18/06/2026	2,12%	1,29	62,22	63,37	61,87	63,50	44K	23
17/06/2026	4,87%	2,83	60,93	58,10	58,10	63,18	166K	57
16/06/2026	-2,58%	-1,54	58,10	59,00	57,73	59,00	246K	25
15/06/2026	0,69%	0,41	59,64	59,23	59,23	60,96	92K	204
12/06/2026	2,94%	1,69	59,23	58,49	56,98	59,23	249K	29
11/06/2026	3,58%	1,99	57,54	56,03	55,55	58,41	93K	55
10/06/2026	-0,27%	-0,15	55,55	56,40	55,30	57,88	367K	53
09/06/2026	-9,87%	-6,10	55,70	61,80	54,50	61,80	720K	141
08/06/2026	1,31%	0,80	61,80	62,76	59,42	63,06	371K	82
05/06/2026	-10,84%	-7,42	61,00	65,60	60,48	65,70	412K	119
03/06/2026	-5,37%	-3,88	68,42	72,00	68,27	72,25	56K	75
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	-	-	51,39	52,75	50,31	52,75	230K	22

Date,Open,High,Low,Close,Volume
16-Oct-26,42.21,43.05,40.57,41.03,252513
15-Oct-26,41.22,42.33,39.20,42.21,150278
14-Oct-26,42.39,42.58,39.31,42.58,672390
13-Oct-26,43.50,43.50,42.15,42.67,133551
09-Oct-26,46.99,46.99,45.47,46.10,85319
08-Oct-26,46.54,46.59,45.61,46.52,27628
07-Oct-26,48.24,48.24,45.65,46.54,1262964
06-Oct-26,47.36,48.48,46.91,48.24,88295
05-Oct-26,48.00,48.00,46.48,47.13,223512
02-Oct-26,49.20,49.44,48.21,48.21,233889
01-Oct-26,49.19,49.19,46.51,48.10,763391
30-Sep-26,48.02,50.32,47.54,49.19,599972
29-Sep-26,49.09,49.09,46.88,47.54,702313
28-Sep-26,50.47,50.47,48.52,48.54,125587
25-Sep-26,51.19,51.19,50.47,50.47,2133
24-Sep-26,49.88,51.49,49.55,51.19,37340
23-Sep-26,52.42,52.42,50.51,51.04,204253
22-Sep-26,51.26,51.26,50.66,51.24,129688
21-Sep-26,50.20,51.60,49.67,51.26,238508
18-Sep-26,51.32,51.36,48.90,49.00,456191
17-Sep-26,51.89,51.90,50.90,50.90,268533
16-Sep-26,50.91,51.21,49.72,49.72,92156
15-Sep-26,52.47,52.47,50.57,50.90,67599
14-Sep-26,51.51,53.11,51.51,52.47,90512
11-Sep-26,52.60,52.73,51.69,51.87,314281
10-Sep-26,56.37,56.37,52.25,52.55,342900
09-Sep-26,56.11,57.01,55.81,55.81,4929
08-Sep-26,56.55,58.13,55.80,56.17,602552
04-Sep-26,55.16,59.90,55.16,55.99,505749
03-Sep-26,57.05,57.05,54.50,55.01,104961
02-Sep-26,55.62,56.32,54.89,55.91,60532
01-Sep-26,56.00,56.15,54.29,55.37,903204
31-Aug-26,58.73,58.73,56.23,56.51,48711
28-Aug-26,60.21,61.84,58.14,58.14,169655
27-Aug-26,59.65,61.17,59.50,61.17,146607
26-Aug-26,62.11,64.00,60.59,60.59,179437
25-Aug-26,60.01,61.67,57.80,61.26,80471
24-Aug-26,61.00,61.43,57.79,59.41,116927
21-Aug-26,58.24,62.22,57.79,61.64,511459
20-Aug-26,59.15,59.15,55.34,56.72,144557
19-Aug-26,60.05,60.05,58.40,59.15,269425
18-Aug-26,60.77,60.77,58.38,59.45,259744
17-Aug-26,61.33,61.41,58.81,60.77,136066
14-Aug-26,58.48,64.00,58.48,61.63,803755
13-Aug-26,56.47,57.77,55.86,57.73,212290
12-Aug-26,57.13,57.75,55.39,55.91,347990
11-Aug-26,56.30,57.11,54.40,56.47,183494
10-Aug-26,53.14,56.72,53.14,56.31,556304
07-Aug-26,50.88,54.09,49.50,52.61,481954
06-Aug-26,49.00,50.00,48.40,48.40,151131
05-Aug-26,50.04,50.04,48.64,49.56,58516
04-Aug-26,46.51,49.59,46.50,47.93,219152
03-Aug-26,41.95,46.62,41.57,46.62,39164
31-Jul-26,41.81,42.40,41.81,41.95,26050
30-Jul-26,40.22,42.19,39.59,42.09,221367
29-Jul-26,42.60,42.60,38.68,40.22,217961
28-Jul-26,44.43,44.43,41.00,42.17,232412
27-Jul-26,42.38,43.99,42.14,43.99,14320
24-Jul-26,45.53,45.63,41.81,42.14,89444
23-Jul-26,46.04,46.14,44.57,45.11,115038
22-Jul-26,47.50,47.65,45.94,46.04,72021
21-Jul-26,46.80,47.43,46.25,47.00,160177
20-Jul-26,46.44,47.14,44.83,46.79,94059
17-Jul-26,46.45,46.59,45.00,46.44,56141
16-Jul-26,49.98,49.98,45.48,46.45,219551
15-Jul-26,51.80,51.97,49.45,51.60,288013
14-Jul-26,51.88,52.10,51.30,51.80,292024
13-Jul-26,53.46,53.46,50.30,51.04,32357
10-Jul-26,53.01,53.39,52.61,52.93,221305
09-Jul-26,53.29,53.29,52.90,52.90,1217
08-Jul-26,51.55,54.66,51.00,54.66,138481
07-Jul-26,57.22,57.22,50.98,51.98,629935
06-Jul-26,59.12,59.12,54.13,56.65,198254
03-Jul-26,56.31,59.15,54.58,59.00,11437
02-Jul-26,56.64,59.30,55.10,55.28,157875
01-Jul-26,58.66,59.09,56.59,56.59,38167
30-Jun-26,57.11,58.07,56.32,58.07,127491
29-Jun-26,56.30,56.75,54.75,56.75,166610
26-Jun-26,56.76,57.30,54.84,56.30,387615
25-Jun-26,58.63,59.97,57.00,59.97,212327
24-Jun-26,61.14,61.14,57.79,58.50,128512
23-Jun-26,61.20,62.70,59.47,61.99,232344
22-Jun-26,63.42,64.80,61.92,62.16,245105
19-Jun-26,60.97,64.11,60.97,64.11,17193
18-Jun-26,63.37,63.50,61.87,62.22,44465
17-Jun-26,58.10,63.18,58.10,60.93,166387
16-Jun-26,59.00,59.00,57.73,58.10,245736
15-Jun-26,59.23,60.96,59.23,59.64,92360
12-Jun-26,58.49,59.23,56.98,59.23,248768
11-Jun-26,56.03,58.41,55.55,57.54,92866
10-Jun-26,56.40,57.88,55.30,55.55,367481
09-Jun-26,61.80,61.80,54.50,55.70,720193
08-Jun-26,62.76,63.06,59.42,61.80,370822
05-Jun-26,65.60,65.70,60.48,61.00,412319
03-Jun-26,72.00,72.25,68.27,68.42,55736
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

*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