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
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	-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	-	-	63,54	62,50	61,14	63,54	159K	78

Date,Open,High,Low,Close,Volume
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
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

*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