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
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	-5,82%	-3,50	56,66	56,66	56,66	56,66	509	1
06/03/2024	3,37%	1,96	60,16	60,16	60,16	60,16	60	1
28/02/2024	-4,59%	-2,80	58,20	58,20	58,20	58,20	5K	2
23/02/2024	-0,41%	-0,25	61,00	61,00	61,00	61,00	61	1
22/02/2024	5,15%	3,00	61,25	61,25	61,25	61,25	5K	1
20/02/2024	-5,64%	-3,48	58,25	58,25	58,25	58,25	10K	1
16/02/2024	0,95%	0,58	61,73	61,73	61,73	61,73	5K	1
14/02/2024	0,20%	0,12	61,15	61,15	61,15	61,15	5K	1
08/02/2024	13,02%	7,03	61,03	60,62	60,62	61,40	1M	17
07/02/2024	0,00%	0,00	54,00	54,00	54,00	54,00	54	1
05/02/2024	2,80%	1,47	54,00	52,90	52,90	54,00	538	2
02/02/2024	4,98%	2,49	52,53	52,53	52,53	52,53	5K	1
31/01/2024	-0,71%	-0,36	50,04	50,04	50,04	50,04	6K	1
29/01/2024	-0,88%	-0,45	50,40	50,40	50,40	50,40	50	1
26/01/2024	-2,02%	-1,05	50,85	50,85	50,85	50,85	457	1
25/01/2024	0,00%	0,00	51,90	51,90	51,90	51,90	51	1
24/01/2024	3,80%	1,90	51,90	51,90	51,90	51,90	5K	1
18/01/2024	5,37%	2,55	50,00	50,00	50,00	50,00	5K	1
17/01/2024	-1,64%	-0,79	47,45	47,45	47,45	47,45	5K	1
16/01/2024	0,50%	0,24	48,24	48,24	48,24	48,24	5K	1
10/01/2024	-0,93%	-0,45	48,00	48,00	48,00	48,00	5K	1
09/01/2024	0,41%	0,20	48,45	48,00	48,00	48,55	1K	3
08/01/2024	3,76%	1,75	48,25	48,25	48,25	48,25	482	1
05/01/2024	-7,88%	-3,98	46,50	46,77	46,50	46,77	560	3
02/01/2024	-2,08%	-1,07	50,48	50,48	50,48	50,48	50	1
26/12/2023	0,00%	0,00	51,55	51,55	51,55	51,55	103	1
20/12/2023	-1,15%	-0,60	51,55	51,55	51,55	51,55	1K	1
15/12/2023	0,00%	0,00	52,15	52,15	52,15	52,15	1K	1
14/12/2023	5,25%	2,60	52,15	52,15	52,15	52,15	365	2
13/12/2023	1,83%	0,89	49,55	49,55	49,55	49,55	5K	1
11/12/2023	5,39%	2,49	48,66	48,70	48,60	48,70	1K	3
06/12/2023	4,93%	2,17	46,17	46,17	46,17	46,17	5K	1
28/11/2023	30,76%	10,35	44,00	44,55	44,00	44,55	5K	3
26/10/2023	-3,47%	-1,21	33,65	34,18	33,65	34,18	3K	4
23/10/2023	-13,11%	-5,26	34,86	35,00	34,86	35,00	10K	4
06/10/2023	2,98%	1,16	40,12	40,12	40,12	40,12	40	1
04/10/2023	-1,81%	-0,72	38,96	38,92	38,92	39,08	96K	6
31/08/2023	0,00%	0,00	39,68	39,68	39,68	39,68	79	1
18/08/2023	-7,79%	-3,35	39,68	40,00	39,68	40,00	2K	5
14/08/2023	-1,51%	-0,66	43,03	43,03	43,03	43,03	860	1
07/08/2023	0,92%	0,40	43,69	43,69	43,69	43,69	87	1
03/08/2023	-1,43%	-0,63	43,29	43,29	43,29	43,29	43	1
31/07/2023	-4,46%	-2,05	43,92	43,92	43,92	43,92	43	1
19/07/2023	-2,15%	-1,01	45,97	45,97	45,97	45,97	91	1
18/07/2023	13,26%	5,50	46,98	46,98	46,98	46,98	46	1
12/06/2023	0,48%	0,20	41,48	41,48	41,48	41,48	497	1
07/06/2023	-3,93%	-1,69	41,28	41,28	41,28	41,28	495	1
31/05/2023	11,55%	4,45	42,97	42,97	42,97	42,97	42	1
03/05/2023	4,36%	1,61	38,52	38,52	38,52	38,52	19K	1
27/04/2023	-7,38%	-2,94	36,91	36,91	36,91	36,91	5K	1
24/04/2023	0,13%	0,05	39,85	39,04	39,04	39,85	20K	2
05/04/2023	-3,89%	-1,61	39,80	39,80	39,80	39,80	18K	2
04/04/2023	-1,12%	-0,47	41,41	41,41	41,41	41,41	3K	1
03/04/2023	-2,35%	-1,01	41,88	41,69	41,69	41,88	11K	4
27/03/2023	-0,51%	-0,22	42,89	43,10	42,73	43,10	12K	6
07/03/2023	-	-	43,11	43,11	43,11	43,11	431	1

Date,Open,High,Low,Close,Volume
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
06-Mar-24,60.16,60.16,60.16,60.16,60
28-Feb-24,58.20,58.20,58.20,58.20,5238
23-Feb-24,61.00,61.00,61.00,61.00,61
22-Feb-24,61.25,61.25,61.25,61.25,5206
20-Feb-24,58.25,58.25,58.25,58.25,10485
16-Feb-24,61.73,61.73,61.73,61.73,5247
14-Feb-24,61.15,61.15,61.15,61.15,5197
08-Feb-24,60.62,61.40,60.62,61.03,1462293
07-Feb-24,54.00,54.00,54.00,54.00,54
05-Feb-24,52.90,54.00,52.90,54.00,538
02-Feb-24,52.53,52.53,52.53,52.53,5253
31-Jan-24,50.04,50.04,50.04,50.04,5504
29-Jan-24,50.40,50.40,50.40,50.40,50
26-Jan-24,50.85,50.85,50.85,50.85,457
25-Jan-24,51.90,51.90,51.90,51.90,51
24-Jan-24,51.90,51.90,51.90,51.90,5190
18-Jan-24,50.00,50.00,50.00,50.00,5000
17-Jan-24,47.45,47.45,47.45,47.45,5219
16-Jan-24,48.24,48.24,48.24,48.24,5306
10-Jan-24,48.00,48.00,48.00,48.00,4800
09-Jan-24,48.00,48.55,48.00,48.45,1115
08-Jan-24,48.25,48.25,48.25,48.25,482
05-Jan-24,46.77,46.77,46.50,46.50,560
02-Jan-24,50.48,50.48,50.48,50.48,50
26-Dec-23,51.55,51.55,51.55,51.55,103
20-Dec-23,51.55,51.55,51.55,51.55,1031
15-Dec-23,52.15,52.15,52.15,52.15,1095
14-Dec-23,52.15,52.15,52.15,52.15,365
13-Dec-23,49.55,49.55,49.55,49.55,4955
11-Dec-23,48.70,48.70,48.60,48.66,1363
06-Dec-23,46.17,46.17,46.17,46.17,5078
28-Nov-23,44.55,44.55,44.00,44.00,4988
26-Oct-23,34.18,34.18,33.65,33.65,3466
23-Oct-23,35.00,35.00,34.86,34.86,10437
06-Oct-23,40.12,40.12,40.12,40.12,40
04-Oct-23,38.92,39.08,38.92,38.96,95896
31-Aug-23,39.68,39.68,39.68,39.68,79
18-Aug-23,40.00,40.00,39.68,39.68,1678
14-Aug-23,43.03,43.03,43.03,43.03,860
07-Aug-23,43.69,43.69,43.69,43.69,87
03-Aug-23,43.29,43.29,43.29,43.29,43
31-Jul-23,43.92,43.92,43.92,43.92,43
19-Jul-23,45.97,45.97,45.97,45.97,91
18-Jul-23,46.98,46.98,46.98,46.98,46
12-Jun-23,41.48,41.48,41.48,41.48,497
07-Jun-23,41.28,41.28,41.28,41.28,495
31-May-23,42.97,42.97,42.97,42.97,42
03-May-23,38.52,38.52,38.52,38.52,19260
27-Apr-23,36.91,36.91,36.91,36.91,5278
24-Apr-23,39.04,39.85,39.04,39.85,19722
05-Apr-23,39.80,39.80,39.80,39.80,17671
04-Apr-23,41.41,41.41,41.41,41.41,3312
03-Apr-23,41.69,41.88,41.69,41.88,10864
27-Mar-23,43.10,43.10,42.73,42.89,12285
07-Mar-23,43.11,43.11,43.11,43.11,431

*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