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
16/04/2026	4,50%	5,03	116,82	116,82	116,82	116,82	5K	1
15/04/2026	-1,43%	-1,62	111,79	111,79	111,79	111,79	6K	1
14/04/2026	0,49%	0,55	113,41	113,74	113,41	113,74	5K	11
13/04/2026	-0,39%	-0,44	112,86	112,86	112,86	112,86	3K	1
10/04/2026	0,28%	0,32	113,30	113,30	113,30	113,30	2K	1
09/04/2026	1,51%	1,68	112,98	112,80	111,35	113,30	20K	69
08/04/2026	10,31%	10,40	111,30	108,06	108,06	111,65	11K	4

07/04/2026	-0,49%	-0,50	100,90	100,90	100,90	100,90	11K	1
06/04/2026	6,07%	5,80	101,40	100,80	100,80	101,40	3K	2
02/04/2026	-0,31%	-0,30	95,60	95,60	95,60	95,60	2K	1
01/04/2026	2,26%	2,12	95,90	96,70	95,50	97,40	19K	131
31/03/2026	7,67%	6,68	93,78	93,24	93,24	94,70	14K	73
30/03/2026	-6,00%	-5,56	87,10	87,10	87,10	87,10	5K	1
27/03/2026	-1,32%	-1,24	92,66	91,80	91,45	92,66	13K	5
26/03/2026	-2,59%	-2,50	93,90	94,25	93,90	94,25	2K	2
25/03/2026	-1,01%	-0,98	96,40	96,81	96,40	96,81	8K	2
24/03/2026	3,05%	2,88	97,38	95,35	95,20	97,38	21K	4
23/03/2026	1,18%	1,10	94,50	93,78	93,78	95,04	471	5
20/03/2026	-1,82%	-1,73	93,40	93,40	93,40	93,40	4K	1
19/03/2026	1,25%	1,17	95,13	95,31	95,13	95,31	3K	2
18/03/2026	1,95%	1,80	93,96	94,62	93,96	94,62	2K	2
17/03/2026	-1,82%	-1,71	92,16	92,20	91,98	92,40	4K	13
16/03/2026	0,87%	0,81	93,87	94,32	93,87	94,32	22K	3
13/03/2026	3,61%	3,24	93,06	92,34	91,80	93,06	2K	10
12/03/2026	-2,06%	-1,89	89,82	89,82	89,82	89,82	6K	1
11/03/2026	0,30%	0,27	91,71	91,71	91,71	91,71	1K	1
10/03/2026	2,42%	2,16	91,44	93,15	91,44	93,15	4K	12
09/03/2026	-0,60%	-0,54	89,28	89,82	89,28	89,82	2K	2
06/03/2026	-4,65%	-4,38	89,82	90,45	89,19	90,54	18K	125
05/03/2026	-1,69%	-1,62	94,20	94,18	92,90	96,00	7K	37
04/03/2026	0,65%	0,62	95,82	95,82	95,82	95,82	10K	1
03/03/2026	-3,02%	-2,96	95,20	98,88	94,56	99,11	14K	118
02/03/2026	0,48%	0,47	98,16	96,10	96,00	98,16	18K	4
27/02/2026	-3,15%	-3,18	97,69	97,69	97,69	97,69	7K	2
26/02/2026	-4,39%	-4,63	100,87	100,87	100,87	100,87	2K	1
25/02/2026	0,88%	0,92	105,50	105,50	104,80	106,38	28K	38
24/02/2026	3,24%	3,28	104,58	105,28	104,20	105,50	21K	135
23/02/2026	-2,29%	-2,37	101,30	103,60	101,30	103,60	4K	2
20/02/2026	1,58%	1,61	103,67	103,67	103,67	103,67	4K	1
19/02/2026	-0,53%	-0,54	102,06	100,64	100,64	102,06	106K	2
18/02/2026	1,18%	1,20	102,60	102,60	102,60	102,60	6K	1
13/02/2026	1,81%	1,80	101,40	101,00	101,00	101,40	2K	5
12/02/2026	-4,10%	-4,26	99,60	99,82	99,60	99,82	10K	2
11/02/2026	5,23%	5,16	103,86	103,86	103,86	103,86	11K	1
10/02/2026	-5,15%	-5,36	98,70	98,70	98,70	98,70	6K	1
09/02/2026	-1,68%	-1,78	104,06	104,06	104,06	104,06	11K	1
06/02/2026	4,79%	4,84	105,84	105,21	105,21	105,84	61K	5
05/02/2026	0,90%	0,90	101,00	102,50	101,00	102,50	4K	2
04/02/2026	-0,40%	-0,40	100,10	100,10	100,10	100,10	7K	1
03/02/2026	-1,57%	-1,60	100,50	100,50	100,50	100,50	4K	1
02/02/2026	3,55%	3,50	102,10	102,51	102,10	103,40	2K	3
30/01/2026	-2,28%	-2,30	98,60	101,81	98,60	101,81	12K	2
29/01/2026	0,19%	0,19	100,90	100,90	100,90	100,90	13K	1
28/01/2026	4,48%	4,32	100,71	100,71	100,71	100,71	7K	1
27/01/2026	2,19%	2,07	96,39	95,13	95,13	96,75	124K	9
26/01/2026	0,53%	0,50	94,32	94,32	94,32	94,32	4K	1
23/01/2026	-0,93%	-0,88	93,82	93,82	93,82	93,82	2K	1
22/01/2026	-1,29%	-1,24	94,70	94,93	94,70	94,93	7K	2
21/01/2026	4,41%	4,05	95,94	95,18	93,45	95,94	13K	5
20/01/2026	-1,13%	-1,05	91,89	92,94	91,89	92,94	4K	2
16/01/2026	2,75%	2,49	92,94	92,00	92,00	93,69	19K	5
15/01/2026	3,93%	3,42	90,45	90,45	90,45	90,45	4K	1
14/01/2026	-0,72%	-0,63	87,03	87,03	87,03	87,03	6K	1
13/01/2026	1,04%	0,90	87,66	88,30	87,66	88,30	59K	6
12/01/2026	1,05%	0,90	86,76	84,55	84,55	86,76	53K	6
09/01/2026	-0,42%	-0,36	85,86	86,60	85,86	86,60	104K	10
08/01/2026	1,38%	1,17	86,22	85,08	85,08	86,22	115K	3
07/01/2026	-5,12%	-4,59	85,05	85,05	85,05	85,05	10K	1
06/01/2026	4,52%	3,88	89,64	88,76	88,76	89,64	109K	5
05/01/2026	0,36%	0,31	85,76	85,76	85,76	85,76	7K	1
02/01/2026	-1,21%	-1,05	85,45	85,45	85,45	85,45	5K	2
30/12/2025	0,00%	0,00	86,50	86,50	86,50	86,50	7K	1
29/12/2025	-1,01%	-0,88	86,50	86,50	86,50	86,50	86	1
26/12/2025	0,19%	0,17	87,38	87,38	87,38	87,38	2K	1
23/12/2025	-1,52%	-1,35	87,21	87,21	87,21	87,21	3K	1
22/12/2025	1,44%	1,26	88,56	88,56	88,56	88,56	7K	1
19/12/2025	1,14%	0,98	87,30	87,39	87,30	87,39	3K	2
18/12/2025	2,47%	2,08	86,32	86,32	86,32	86,32	431	1
17/12/2025	-2,09%	-1,80	84,24	87,48	84,24	87,48	2K	8
16/12/2025	0,31%	0,27	86,04	86,04	86,04	86,04	5K	1
15/12/2025	1,00%	0,85	85,77	85,77	85,77	85,77	257	1
12/12/2025	-4,11%	-3,64	84,92	84,92	84,92	84,92	6K	1
11/12/2025	-1,01%	-0,90	88,56	88,56	88,56	88,56	3K	1
10/12/2025	2,37%	2,07	89,46	89,46	89,46	89,46	4K	1
09/12/2025	-1,82%	-1,62	87,39	87,48	87,39	87,48	9K	2
08/12/2025	1,70%	1,49	89,01	89,46	89,01	89,46	1K	2
05/12/2025	3,70%	3,12	87,52	87,52	87,52	87,52	6K	1
04/12/2025	0,19%	0,16	84,40	82,80	82,80	84,40	5K	4
03/12/2025	-1,22%	-1,04	84,24	83,96	83,96	84,24	7K	2
02/12/2025	2,90%	2,40	85,28	85,28	85,28	85,28	596	1
01/12/2025	1,47%	1,20	82,88	82,88	82,88	82,88	3K	1
28/11/2025	-0,68%	-0,56	81,68	81,68	81,68	81,68	3K	1
26/11/2025	2,19%	1,76	82,24	82,16	82,16	83,02	6K	4
25/11/2025	0,50%	0,40	80,48	80,48	80,48	80,48	2K	1
24/11/2025	1,93%	1,52	80,08	81,20	80,08	81,20	5K	2
21/11/2025	0,00%	0,00	78,56	78,56	78,56	78,56	12K	1
19/11/2025	1,97%	1,52	78,56	78,56	78,56	78,56	6K	1
18/11/2025	-2,43%	-1,92	77,04	77,04	77,04	77,04	1K	1
17/11/2025	-2,95%	-2,40	78,96	79,45	78,96	79,45	3K	2
14/11/2025	0,89%	0,72	81,36	81,36	81,36	81,36	2K	1
13/11/2025	-5,35%	-4,56	80,64	80,64	80,64	80,64	564	1
12/11/2025	0,71%	0,60	85,20	85,60	85,20	85,76	7K	4
11/11/2025	-2,09%	-1,81	84,60	85,00	84,60	85,00	7K	2
10/11/2025	2,14%	1,81	86,41	86,24	85,41	86,41	23K	3
07/11/2025	-1,26%	-1,08	84,60	84,60	84,60	84,60	8K	2
06/11/2025	-5,08%	-4,59	85,68	89,01	85,68	89,01	6K	2
05/11/2025	3,30%	2,88	90,27	87,03	87,03	90,27	8K	3
04/11/2025	-2,61%	-2,34	87,39	89,73	87,39	89,73	6K	2
03/11/2025	-0,52%	-0,47	89,73	91,44	88,14	91,44	46K	7
31/10/2025	-7,58%	-7,40	90,20	86,30	86,30	90,20	5K	5
30/10/2025	-1,21%	-1,20	97,60	97,60	97,60	97,60	7K	2
29/10/2025	0,82%	0,80	98,80	98,80	98,80	98,80	10K	1
28/10/2025	-1,21%	-1,20	98,00	97,60	97,60	98,00	4K	2
27/10/2025	1,85%	1,80	99,20	98,50	98,50	99,20	15K	3
24/10/2025	1,71%	1,64	97,40	97,70	97,40	97,70	11K	3
23/10/2025	4,21%	3,87	95,76	95,76	95,76	95,76	16K	1
21/10/2025	-0,87%	-0,81	91,89	91,89	91,89	91,89	3K	1
20/10/2025	2,79%	2,52	92,70	92,79	92,70	92,97	34K	3
17/10/2025	-2,15%	-1,98	90,18	90,18	90,18	90,18	541	1
16/10/2025	0,09%	0,08	92,16	92,16	92,16	92,16	4K	1
15/10/2025	2,32%	2,09	92,08	91,71	90,90	92,08	6K	3
14/10/2025	5,51%	4,70	89,99	89,10	89,10	90,99	7K	6
10/10/2025	-2,45%	-2,14	85,29	88,35	85,29	88,35	3K	2
09/10/2025	0,17%	0,15	87,43	86,76	86,76	87,43	348	3
08/10/2025	3,72%	3,13	87,28	84,80	84,80	87,28	11K	5
07/10/2025	-3,76%	-3,29	84,15	84,15	84,15	84,15	4K	1
06/10/2025	6,22%	5,12	87,44	87,44	87,44	87,44	6K	1
03/10/2025	-0,96%	-0,80	82,32	82,32	82,32	82,32	4K	1
02/10/2025	3,69%	2,96	83,12	83,08	83,08	83,12	6K	2
01/10/2025	-0,57%	-0,46	80,16	80,32	80,16	80,88	7K	3
30/09/2025	1,33%	1,06	80,62	80,62	80,62	80,62	2K	1
29/09/2025	0,33%	0,26	79,56	79,56	79,56	79,56	4K	2
26/09/2025	-1,95%	-1,58	79,30	79,20	79,20	79,90	6K	3
24/09/2025	-	-	80,88	80,88	80,88	80,88	1K	1

Date,Open,High,Low,Close,Volume
16-Apr-26,116.82,116.82,116.82,116.82,5140
15-Apr-26,111.79,111.79,111.79,111.79,6483
14-Apr-26,113.74,113.74,113.41,113.41,5229
13-Apr-26,112.86,112.86,112.86,112.86,2934
10-Apr-26,113.30,113.30,113.30,113.30,2492
09-Apr-26,112.80,113.30,111.35,112.98,20030
08-Apr-26,108.06,111.65,108.06,111.30,11266
07-Apr-26,100.90,100.90,100.90,100.90,10594
06-Apr-26,100.80,101.40,100.80,101.40,2731
02-Apr-26,95.60,95.60,95.60,95.60,2198
01-Apr-26,96.70,97.40,95.50,95.90,19159
31-Mar-26,93.24,94.70,93.24,93.78,13566
30-Mar-26,87.10,87.10,87.10,87.10,5138
27-Mar-26,91.80,92.66,91.45,92.66,13065
26-Mar-26,94.25,94.25,93.90,93.90,1881
25-Mar-26,96.81,96.81,96.40,96.40,7714
24-Mar-26,95.35,97.38,95.20,97.38,21473
23-Mar-26,93.78,95.04,93.78,94.50,471
20-Mar-26,93.40,93.40,93.40,93.40,4109
19-Mar-26,95.31,95.31,95.13,95.13,3044
18-Mar-26,94.62,94.62,93.96,93.96,1597
17-Mar-26,92.20,92.40,91.98,92.16,4339
16-Mar-26,94.32,94.32,93.87,93.87,21801
13-Mar-26,92.34,93.06,91.80,93.06,1761
12-Mar-26,89.82,89.82,89.82,89.82,5928
11-Mar-26,91.71,91.71,91.71,91.71,1283
10-Mar-26,93.15,93.15,91.44,91.44,3582
09-Mar-26,89.82,89.82,89.28,89.28,2322
06-Mar-26,90.45,90.54,89.19,89.82,18308
05-Mar-26,94.18,96.00,92.90,94.20,6757
04-Mar-26,95.82,95.82,95.82,95.82,9965
03-Mar-26,98.88,99.11,94.56,95.20,13598
02-Mar-26,96.10,98.16,96.00,98.16,17763
27-Feb-26,97.69,97.69,97.69,97.69,6838
26-Feb-26,100.87,100.87,100.87,100.87,1513
25-Feb-26,105.50,106.38,104.80,105.50,27620
24-Feb-26,105.28,105.50,104.20,104.58,21372
23-Feb-26,103.60,103.60,101.30,101.30,4054
20-Feb-26,103.67,103.67,103.67,103.67,3732
19-Feb-26,100.64,102.06,100.64,102.06,106284
18-Feb-26,102.60,102.60,102.60,102.60,5745
13-Feb-26,101.00,101.40,101.00,101.40,2426
12-Feb-26,99.82,99.82,99.60,99.60,9761
11-Feb-26,103.86,103.86,103.86,103.86,11424
10-Feb-26,98.70,98.70,98.70,98.70,6415
09-Feb-26,104.06,104.06,104.06,104.06,11134
06-Feb-26,105.21,105.84,105.21,105.84,60736
05-Feb-26,102.50,102.50,101.00,101.00,4041
04-Feb-26,100.10,100.10,100.10,100.10,6506
03-Feb-26,100.50,100.50,100.50,100.50,3618
02-Feb-26,102.51,103.40,102.10,102.10,1754
30-Jan-26,101.81,101.81,98.60,98.60,11736
29-Jan-26,100.90,100.90,100.90,100.90,12612
28-Jan-26,100.71,100.71,100.71,100.71,6747
27-Jan-26,95.13,96.75,95.13,96.39,124066
26-Jan-26,94.32,94.32,94.32,94.32,3678
23-Jan-26,93.82,93.82,93.82,93.82,2251
22-Jan-26,94.93,94.93,94.70,94.70,7484
21-Jan-26,95.18,95.94,93.45,95.94,12524
20-Jan-26,92.94,92.94,91.89,91.89,4320
16-Jan-26,92.00,93.69,92.00,92.94,19120
15-Jan-26,90.45,90.45,90.45,90.45,3979
14-Jan-26,87.03,87.03,87.03,87.03,6353
13-Jan-26,88.30,88.30,87.66,87.66,58502
12-Jan-26,84.55,86.76,84.55,86.76,53422
09-Jan-26,86.60,86.60,85.86,85.86,103968
08-Jan-26,85.08,86.22,85.08,86.22,115029
07-Jan-26,85.05,85.05,85.05,85.05,9865
06-Jan-26,88.76,89.64,88.76,89.64,109111
05-Jan-26,85.76,85.76,85.76,85.76,6775
02-Jan-26,85.45,85.45,85.45,85.45,4956
30-Dec-25,86.50,86.50,86.50,86.50,7352
29-Dec-25,86.50,86.50,86.50,86.50,86
26-Dec-25,87.38,87.38,87.38,87.38,1922
23-Dec-25,87.21,87.21,87.21,87.21,2703
22-Dec-25,88.56,88.56,88.56,88.56,6553
19-Dec-25,87.39,87.39,87.30,87.30,2533
18-Dec-25,86.32,86.32,86.32,86.32,431
17-Dec-25,87.48,87.48,84.24,84.24,1603
16-Dec-25,86.04,86.04,86.04,86.04,5420
15-Dec-25,85.77,85.77,85.77,85.77,257
12-Dec-25,84.92,84.92,84.92,84.92,6284
11-Dec-25,88.56,88.56,88.56,88.56,2833
10-Dec-25,89.46,89.46,89.46,89.46,3846
09-Dec-25,87.48,87.48,87.39,87.39,8914
08-Dec-25,89.46,89.46,89.01,89.01,1335
05-Dec-25,87.52,87.52,87.52,87.52,6476
04-Dec-25,82.80,84.40,82.80,84.40,4792
03-Dec-25,83.96,84.24,83.96,84.24,7148
02-Dec-25,85.28,85.28,85.28,85.28,596
01-Dec-25,82.88,82.88,82.88,82.88,2569
28-Nov-25,81.68,81.68,81.68,81.68,3267
26-Nov-25,82.16,83.02,82.16,82.24,5918
25-Nov-25,80.48,80.48,80.48,80.48,2414
24-Nov-25,81.20,81.20,80.08,80.08,5366
21-Nov-25,78.56,78.56,78.56,78.56,12019
19-Nov-25,78.56,78.56,78.56,78.56,5813
18-Nov-25,77.04,77.04,77.04,77.04,1463
17-Nov-25,79.45,79.45,78.96,78.96,3018
14-Nov-25,81.36,81.36,81.36,81.36,1789
13-Nov-25,80.64,80.64,80.64,80.64,564
12-Nov-25,85.60,85.76,85.20,85.20,6503
11-Nov-25,85.00,85.00,84.60,84.60,7450
10-Nov-25,86.24,86.41,85.41,86.41,22947
07-Nov-25,84.60,84.60,84.60,84.60,8121
06-Nov-25,89.01,89.01,85.68,85.68,5642
05-Nov-25,87.03,90.27,87.03,90.27,8489
04-Nov-25,89.73,89.73,87.39,87.39,5595
03-Nov-25,91.44,91.44,88.14,89.73,45769
31-Oct-25,86.30,90.20,86.30,90.20,4920
30-Oct-25,97.60,97.60,97.60,97.60,6621
29-Oct-25,98.80,98.80,98.80,98.80,9583
28-Oct-25,97.60,98.00,97.60,98.00,3718
27-Oct-25,98.50,99.20,98.50,99.20,15440
24-Oct-25,97.70,97.70,97.40,97.40,10617
23-Oct-25,95.76,95.76,95.76,95.76,15704
21-Oct-25,91.89,91.89,91.89,91.89,3032
20-Oct-25,92.79,92.97,92.70,92.70,34080
17-Oct-25,90.18,90.18,90.18,90.18,541
16-Oct-25,92.16,92.16,92.16,92.16,4423
15-Oct-25,91.71,92.08,90.90,92.08,5880
14-Oct-25,89.10,90.99,89.10,89.99,6629
10-Oct-25,88.35,88.35,85.29,85.29,2589
09-Oct-25,86.76,87.43,86.76,87.43,348
08-Oct-25,84.80,87.28,84.80,87.28,10594
07-Oct-25,84.15,84.15,84.15,84.15,4207
06-Oct-25,87.44,87.44,87.44,87.44,6033
03-Oct-25,82.32,82.32,82.32,82.32,4116
02-Oct-25,83.08,83.12,83.08,83.12,5984
01-Oct-25,80.32,80.88,80.16,80.16,6662
30-Sep-25,80.62,80.62,80.62,80.62,2257
29-Sep-25,79.56,79.56,79.56,79.56,3739
26-Sep-25,79.20,79.90,79.20,79.30,6300
24-Sep-25,80.88,80.88,80.88,80.88,1132

*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