Cotação atual, histórico e gráfico do papel: M2PR34

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 M2PR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,83%	0,64	77,60	77,60	77,60	77,60	388	1
26/08/2025	1,37%	1,04	76,96	76,96	76,96	76,96	461	1
25/08/2025	-1,58%	-1,22	75,92	75,92	75,92	75,92	6K	1
22/08/2025	2,25%	1,70	77,14	77,14	77,14	77,14	771	1
21/08/2025	0,86%	0,64	75,44	75,44	75,44	75,44	980	1
20/08/2025	-3,05%	-2,35	74,80	74,80	74,80	74,80	1K	1
19/08/2025	1,78%	1,35	77,15	77,15	77,15	77,15	4K	1

18/08/2025	1,55%	1,16	75,80	75,80	75,80	75,80	2K	1
15/08/2025	-3,03%	-2,33	74,64	74,64	74,64	74,64	2K	1
13/08/2025	2,00%	1,51	76,97	76,66	76,66	76,97	11K	2
12/08/2025	3,85%	2,80	75,46	73,21	73,21	75,46	5K	2
11/08/2025	-0,38%	-0,28	72,66	72,66	72,66	72,66	290	1
08/08/2025	1,17%	0,84	72,94	72,90	72,90	73,22	44K	3
07/08/2025	-0,77%	-0,56	72,10	72,06	72,06	72,10	6K	2
06/08/2025	-1,49%	-1,10	72,66	72,66	72,66	72,66	2K	1
05/08/2025	-3,05%	-2,32	73,76	75,20	73,76	75,20	10K	2
04/08/2025	4,71%	3,42	76,08	76,08	76,08	76,08	20K	2
01/08/2025	7,23%	4,90	72,66	70,39	70,39	72,66	4K	2
31/07/2025	-2,01%	-1,39	67,76	67,76	67,76	67,76	677	1
30/07/2025	0,00%	0,00	69,15	69,15	69,15	69,15	691	1
29/07/2025	4,76%	3,14	69,15	69,15	69,15	69,15	4K	1
24/07/2025	0,30%	0,20	66,01	66,01	66,01	66,01	330	1
23/07/2025	-1,56%	-1,04	65,81	65,81	65,81	65,81	526	1
22/07/2025	0,41%	0,27	66,85	66,85	66,85	66,85	2K	1
21/07/2025	-1,19%	-0,80	66,58	66,58	66,58	66,58	3K	1
18/07/2025	1,43%	0,95	67,38	67,38	67,38	67,38	1K	1
17/07/2025	0,96%	0,63	66,43	66,43	66,43	66,43	3K	1
16/07/2025	-1,88%	-1,26	65,80	65,10	65,10	65,80	1K	2
15/07/2025	-0,10%	-0,07	67,06	67,06	67,06	67,06	1K	1
14/07/2025	-1,19%	-0,81	67,13	66,51	66,51	67,13	8K	3
11/07/2025	-2,09%	-1,45	67,94	68,60	67,94	68,60	4K	2
08/07/2025	10,25%	6,45	69,39	69,39	69,39	69,39	118K	1
20/06/2025	-1,19%	-0,76	62,94	62,94	62,94	62,94	62	1
13/06/2025	-1,26%	-0,81	63,70	63,70	63,70	63,70	63	1
05/06/2025	-0,57%	-0,37	64,51	64,51	64,51	64,51	322	1
29/05/2025	1,06%	0,68	64,88	64,88	64,88	64,88	64	1
27/05/2025	2,95%	1,84	64,20	64,20	64,20	64,20	64	1
23/05/2025	-6,32%	-4,21	62,36	62,64	62,36	63,24	251	3
15/05/2025	9,10%	5,55	66,57	66,57	66,57	66,57	2K	1
09/05/2025	-1,64%	-1,02	61,02	61,02	61,02	61,02	793	1
08/05/2025	3,82%	2,28	62,04	61,92	61,92	62,04	185	2
07/05/2025	-1,58%	-0,96	59,76	60,36	59,76	60,36	240	2
05/05/2025	10,70%	5,87	60,72	60,00	60,00	60,72	604	3
30/04/2025	-1,60%	-0,89	54,85	53,41	53,41	54,85	3K	2
29/04/2025	2,99%	1,62	55,74	55,00	55,00	55,74	83K	3
28/04/2025	6,64%	3,37	54,12	54,12	54,12	54,12	54	1
23/04/2025	1,78%	0,89	50,75	50,75	50,75	50,75	152	1
22/04/2025	-2,75%	-1,41	49,86	49,86	49,86	49,86	49	1
16/04/2025	-3,36%	-1,78	51,27	52,40	51,27	52,40	103	2
14/04/2025	13,96%	6,50	53,05	53,00	52,61	53,05	28K	5
10/04/2025	-4,28%	-2,08	46,55	47,80	46,55	47,80	97K	11
08/04/2025	2,27%	1,08	48,63	48,63	48,63	48,63	97	1
07/04/2025	1,49%	0,70	47,55	46,20	46,20	47,55	61K	4
04/04/2025	-2,31%	-1,11	46,85	45,93	45,93	46,85	4K	3
03/04/2025	-14,63%	-8,22	47,96	48,03	47,96	48,03	1K	2
21/03/2025	-3,32%	-1,93	56,18	56,18	56,18	56,18	2K	1
20/03/2025	5,04%	2,79	58,11	59,09	58,11	59,09	292	4
13/03/2025	-2,21%	-1,25	55,32	55,32	55,32	55,32	553	1
10/03/2025	0,39%	0,22	56,57	56,57	56,57	56,57	509	1
07/03/2025	-0,77%	-0,44	56,35	56,35	56,35	56,35	15K	1
06/03/2025	-1,61%	-0,93	56,79	56,79	56,79	56,79	170	1
05/03/2025	-8,40%	-5,29	57,72	57,18	57,06	58,00	3K	4
27/02/2025	1,16%	0,72	63,01	62,29	62,29	65,68	8K	5
25/02/2025	-3,43%	-2,21	62,29	62,92	62,29	62,92	31K	4
21/02/2025	-3,52%	-2,35	64,50	64,50	64,50	64,50	129	1
20/02/2025	0,53%	0,35	66,85	66,85	66,85	66,85	66	1
19/02/2025	1,93%	1,26	66,50	66,15	66,15	66,50	34K	8
18/02/2025	-2,77%	-1,86	65,24	65,76	65,24	65,76	131	2
13/02/2025	-1,31%	-0,89	67,10	67,10	67,10	67,10	4K	2
07/02/2025	7,48%	4,73	67,99	68,50	67,60	68,50	271	4
04/02/2025	1,01%	0,63	63,26	63,26	63,26	63,26	253	1
30/01/2025	-7,20%	-4,86	62,63	60,96	60,96	62,63	184	3
23/01/2025	3,20%	2,09	67,49	66,36	66,36	67,49	930	3
21/01/2025	7,71%	4,68	65,40	65,40	65,40	65,40	65	1
16/01/2025	-3,54%	-2,23	60,72	60,93	60,72	60,93	729	3
08/01/2025	-3,36%	-2,19	62,95	62,95	62,95	62,95	19K	2
06/01/2025	5,30%	3,28	65,14	65,30	65,14	65,40	22K	3
03/01/2025	0,28%	0,17	61,86	61,86	61,86	61,86	61	1
30/12/2024	0,70%	0,43	61,69	61,88	61,69	61,88	6K	2
19/12/2024	-4,80%	-3,09	61,26	61,26	61,26	61,26	61	1
17/12/2024	0,23%	0,15	64,35	64,35	64,35	64,35	128	1
16/12/2024	4,73%	2,90	64,20	61,50	61,50	64,20	3K	3
13/12/2024	0,96%	0,58	61,30	62,20	61,30	62,21	57K	4
12/12/2024	0,95%	0,57	60,72	61,10	60,72	61,30	110K	3
10/12/2024	5,42%	3,09	60,15	60,15	60,15	60,15	12K	1
05/12/2024	-2,76%	-1,62	57,06	58,74	57,06	58,74	2K	2
04/12/2024	-0,20%	-0,12	58,68	59,76	58,68	59,76	57K	3
02/12/2024	6,21%	3,44	58,80	58,80	58,80	58,80	6K	1
27/11/2024	-0,90%	-0,50	55,36	54,18	54,09	55,36	271	4
26/11/2024	-4,41%	-2,58	55,86	55,86	55,86	55,86	55	1
25/11/2024	4,96%	2,76	58,44	57,70	57,20	58,44	93K	7
22/11/2024	-1,28%	-0,72	55,68	55,68	55,68	55,68	17K	5
14/11/2024	-9,48%	-5,91	56,40	56,51	56,40	56,58	453K	7
12/11/2024	0,31%	0,19	62,31	61,00	61,00	62,31	37K	4
11/11/2024	-15,00%	-10,96	62,12	58,77	57,91	62,12	856K	19
08/11/2024	-0,48%	-0,35	73,08	73,08	73,08	73,08	6K	1
07/11/2024	-0,94%	-0,70	73,43	73,43	73,43	73,43	73	1
01/11/2024	2,19%	1,59	74,13	74,13	74,13	74,13	444	1
31/10/2024	-18,45%	-16,41	72,54	72,54	72,54	72,54	507	1
30/10/2024	4,46%	3,80	88,95	88,95	88,95	88,95	11K	1
24/10/2024	1,27%	1,07	85,15	85,15	85,15	85,15	85	1
22/10/2024	-1,31%	-1,12	84,08	84,08	84,08	84,08	10K	1
21/10/2024	0,00%	0,00	85,20	85,20	85,20	85,20	85	1
16/10/2024	-4,47%	-3,99	85,20	85,20	85,20	85,20	85	1
14/10/2024	4,92%	4,18	89,19	89,19	89,19	89,19	535	1
04/10/2024	0,96%	0,81	85,01	85,04	85,01	85,04	17K	3
22/08/2024	12,42%	9,30	84,20	74,90	74,90	84,20	17K	2
12/08/2024	-1,45%	-1,10	74,90	74,90	74,90	74,90	3K	3
02/08/2024	1,08%	0,81	76,00	76,00	76,00	76,00	1K	1
25/07/2024	-4,59%	-3,62	75,19	72,80	72,80	75,19	16K	3
23/07/2024	-0,58%	-0,46	78,81	79,20	78,81	79,20	16K	3
18/07/2024	4,58%	3,47	79,27	79,27	79,27	79,27	3K	3
17/07/2024	-5,25%	-4,20	75,80	75,80	75,80	75,80	758	1
15/07/2024	3,23%	2,50	80,00	80,00	80,00	80,00	16K	2
10/07/2024	0,18%	0,14	77,50	77,50	77,50	77,50	5K	2
09/07/2024	0,90%	0,69	77,36	77,36	77,36	77,36	1K	1
05/07/2024	0,30%	0,23	76,67	76,90	76,67	76,90	10K	2
28/06/2024	2,91%	2,16	76,44	76,39	76,39	77,00	2K	27
26/06/2024	-0,20%	-0,15	74,28	74,28	74,28	74,28	74	1
25/06/2024	-0,44%	-0,33	74,43	74,43	74,43	74,43	5K	1
21/06/2024	-2,55%	-1,96	74,76	73,85	73,85	74,76	8K	2
18/06/2024	4,28%	3,15	76,72	76,02	76,02	76,86	14K	3
17/06/2024	2,67%	1,91	73,57	73,57	73,57	73,57	10K	1
14/06/2024	-1,14%	-0,83	71,66	71,66	71,66	71,66	17K	1
13/06/2024	4,45%	3,09	72,49	72,50	72,49	72,50	2K	25
10/06/2024	4,83%	3,20	69,40	69,40	69,40	69,40	6K	1
05/06/2024	21,51%	11,72	66,20	66,20	66,20	66,20	11K	1
03/04/2024	-0,13%	-0,07	54,48	54,48	54,48	54,48	2K	1
02/04/2024	-3,96%	-2,25	54,55	54,55	54,55	54,55	10K	1
28/03/2024	5,38%	2,90	56,80	56,80	56,80	57,00	10K	5
26/03/2024	-0,13%	-0,07	53,90	53,90	53,90	53,90	53	1
20/03/2024	-1,19%	-0,65	53,97	53,97	53,97	53,97	11K	1
19/03/2024	-3,60%	-2,04	54,62	54,62	54,62	54,62	66K	4
18/03/2024	-	-	56,66	56,66	56,66	56,66	509	1

Date,Open,High,Low,Close,Volume
28-Aug-25,77.60,77.60,77.60,77.60,388
26-Aug-25,76.96,76.96,76.96,76.96,461
25-Aug-25,75.92,75.92,75.92,75.92,5769
22-Aug-25,77.14,77.14,77.14,77.14,771
21-Aug-25,75.44,75.44,75.44,75.44,980
20-Aug-25,74.80,74.80,74.80,74.80,1271
19-Aug-25,77.15,77.15,77.15,77.15,4011
18-Aug-25,75.80,75.80,75.80,75.80,1819
15-Aug-25,74.64,74.64,74.64,74.64,1866
13-Aug-25,76.66,76.97,76.66,76.97,10911
12-Aug-25,73.21,75.46,73.21,75.46,4920
11-Aug-25,72.66,72.66,72.66,72.66,290
08-Aug-25,72.90,73.22,72.90,72.94,44266
07-Aug-25,72.06,72.10,72.06,72.10,5909
06-Aug-25,72.66,72.66,72.66,72.66,2252
05-Aug-25,75.20,75.20,73.76,73.76,10094
04-Aug-25,76.08,76.08,76.08,76.08,20085
01-Aug-25,70.39,72.66,70.39,72.66,4296
31-Jul-25,67.76,67.76,67.76,67.76,677
30-Jul-25,69.15,69.15,69.15,69.15,691
29-Jul-25,69.15,69.15,69.15,69.15,4149
24-Jul-25,66.01,66.01,66.01,66.01,330
23-Jul-25,65.81,65.81,65.81,65.81,526
22-Jul-25,66.85,66.85,66.85,66.85,1537
21-Jul-25,66.58,66.58,66.58,66.58,2996
18-Jul-25,67.38,67.38,67.38,67.38,1414
17-Jul-25,66.43,66.43,66.43,66.43,3122
16-Jul-25,65.10,65.80,65.10,65.80,1248
15-Jul-25,67.06,67.06,67.06,67.06,1207
14-Jul-25,66.51,67.13,66.51,67.13,8268
11-Jul-25,68.60,68.60,67.94,67.94,4416
08-Jul-25,69.39,69.39,69.39,69.39,118032
20-Jun-25,62.94,62.94,62.94,62.94,62
13-Jun-25,63.70,63.70,63.70,63.70,63
05-Jun-25,64.51,64.51,64.51,64.51,322
29-May-25,64.88,64.88,64.88,64.88,64
27-May-25,64.20,64.20,64.20,64.20,64
23-May-25,62.64,63.24,62.36,62.36,251
15-May-25,66.57,66.57,66.57,66.57,1930
09-May-25,61.02,61.02,61.02,61.02,793
08-May-25,61.92,62.04,61.92,62.04,185
07-May-25,60.36,60.36,59.76,59.76,240
05-May-25,60.00,60.72,60.00,60.72,604
30-Apr-25,53.41,54.85,53.41,54.85,3009
29-Apr-25,55.00,55.74,55.00,55.74,82722
28-Apr-25,54.12,54.12,54.12,54.12,54
23-Apr-25,50.75,50.75,50.75,50.75,152
22-Apr-25,49.86,49.86,49.86,49.86,49
16-Apr-25,52.40,52.40,51.27,51.27,103
14-Apr-25,53.00,53.05,52.61,53.05,28457
10-Apr-25,47.80,47.80,46.55,46.55,97241
08-Apr-25,48.63,48.63,48.63,48.63,97
07-Apr-25,46.20,47.55,46.20,47.55,60662
04-Apr-25,45.93,46.85,45.93,46.85,4253
03-Apr-25,48.03,48.03,47.96,47.96,1247
21-Mar-25,56.18,56.18,56.18,56.18,1966
20-Mar-25,59.09,59.09,58.11,58.11,292
13-Mar-25,55.32,55.32,55.32,55.32,553
10-Mar-25,56.57,56.57,56.57,56.57,509
07-Mar-25,56.35,56.35,56.35,56.35,14932
06-Mar-25,56.79,56.79,56.79,56.79,170
05-Mar-25,57.18,58.00,57.06,57.72,2651
27-Feb-25,62.29,65.68,62.29,63.01,7598
25-Feb-25,62.92,62.92,62.29,62.29,31395
21-Feb-25,64.50,64.50,64.50,64.50,129
20-Feb-25,66.85,66.85,66.85,66.85,66
19-Feb-25,66.15,66.50,66.15,66.50,33714
18-Feb-25,65.76,65.76,65.24,65.24,131
13-Feb-25,67.10,67.10,67.10,67.10,4227
07-Feb-25,68.50,68.50,67.60,67.99,271
04-Feb-25,63.26,63.26,63.26,63.26,253
30-Jan-25,60.96,62.63,60.96,62.63,184
23-Jan-25,66.36,67.49,66.36,67.49,930
21-Jan-25,65.40,65.40,65.40,65.40,65
16-Jan-25,60.93,60.93,60.72,60.72,729
08-Jan-25,62.95,62.95,62.95,62.95,18885
06-Jan-25,65.30,65.40,65.14,65.14,21639
03-Jan-25,61.86,61.86,61.86,61.86,61
30-Dec-24,61.88,61.88,61.69,61.69,5684
19-Dec-24,61.26,61.26,61.26,61.26,61
17-Dec-24,64.35,64.35,64.35,64.35,128
16-Dec-24,61.50,64.20,61.50,64.20,3230
13-Dec-24,62.20,62.21,61.30,61.30,56865
12-Dec-24,61.10,61.30,60.72,60.72,109988
10-Dec-24,60.15,60.15,60.15,60.15,12030
05-Dec-24,58.74,58.74,57.06,57.06,1819
04-Dec-24,59.76,59.76,58.68,58.68,57162
02-Dec-24,58.80,58.80,58.80,58.80,5527
27-Nov-24,54.18,55.36,54.09,55.36,271
26-Nov-24,55.86,55.86,55.86,55.86,55
25-Nov-24,57.70,58.44,57.20,58.44,92845
22-Nov-24,55.68,55.68,55.68,55.68,16926
14-Nov-24,56.51,56.58,56.40,56.40,453306
12-Nov-24,61.00,62.31,61.00,62.31,37372
11-Nov-24,58.77,62.12,57.91,62.12,855794
08-Nov-24,73.08,73.08,73.08,73.08,5846
07-Nov-24,73.43,73.43,73.43,73.43,73
01-Nov-24,74.13,74.13,74.13,74.13,444
31-Oct-24,72.54,72.54,72.54,72.54,507
30-Oct-24,88.95,88.95,88.95,88.95,10674
24-Oct-24,85.15,85.15,85.15,85.15,85
22-Oct-24,84.08,84.08,84.08,84.08,10089
21-Oct-24,85.20,85.20,85.20,85.20,85
16-Oct-24,85.20,85.20,85.20,85.20,85
14-Oct-24,89.19,89.19,89.19,89.19,535
04-Oct-24,85.04,85.04,85.01,85.01,17090
22-Aug-24,74.90,84.20,74.90,84.20,16914
12-Aug-24,74.90,74.90,74.90,74.90,2621
02-Aug-24,76.00,76.00,76.00,76.00,1368
25-Jul-24,72.80,75.19,72.80,75.19,16494
23-Jul-24,79.20,79.20,78.81,78.81,15997
18-Jul-24,79.27,79.27,79.27,79.27,2774
17-Jul-24,75.80,75.80,75.80,75.80,758
15-Jul-24,80.00,80.00,80.00,80.00,16000
10-Jul-24,77.50,77.50,77.50,77.50,5425
09-Jul-24,77.36,77.36,77.36,77.36,1392
05-Jul-24,76.90,76.90,76.67,76.67,10443
28-Jun-24,76.39,77.00,76.39,76.44,2064
26-Jun-24,74.28,74.28,74.28,74.28,74
25-Jun-24,74.43,74.43,74.43,74.43,5210
21-Jun-24,73.85,74.76,73.85,74.76,8132
18-Jun-24,76.02,76.86,76.02,76.72,14237
17-Jun-24,73.57,73.57,73.57,73.57,10299
14-Jun-24,71.66,71.66,71.66,71.66,17198
13-Jun-24,72.50,72.50,72.49,72.49,1812
10-Jun-24,69.40,69.40,69.40,69.40,5552
05-Jun-24,66.20,66.20,66.20,66.20,10592
03-Apr-24,54.48,54.48,54.48,54.48,2124
02-Apr-24,54.55,54.55,54.55,54.55,9819
28-Mar-24,56.80,57.00,56.80,56.80,10281
26-Mar-24,53.90,53.90,53.90,53.90,53
20-Mar-24,53.97,53.97,53.97,53.97,10524
19-Mar-24,54.62,54.62,54.62,54.62,65544
18-Mar-24,56.66,56.66,56.66,56.66,509

*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: M2PR34