Cotação atual, histórico e gráfico do papel: M2PT34

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 M2PT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2026	0,87%	0,11	12,80	13,30	12,71	13,38	1K	8
18/05/2026	-0,24%	-0,03	12,69	12,49	12,49	12,69	22K	3
15/05/2026	-1,78%	-0,23	12,72	12,80	12,68	12,83	21K	5
14/05/2026	1,73%	0,22	12,95	12,79	12,79	12,95	21K	3
13/05/2026	3,08%	0,38	12,73	12,73	12,73	12,73	12	1
12/05/2026	-0,24%	-0,03	12,35	12,35	12,35	12,35	12	1
11/05/2026	-2,52%	-0,32	12,38	12,70	12,38	12,70	2K	5
08/05/2026	-2,31%	-0,30	12,70	13,02	12,70	13,02	1K	4
07/05/2026	2,36%	0,30	13,00	12,89	12,89	13,00	6K	5
06/05/2026	2,83%	0,35	12,70	12,60	12,60	12,70	685	4
05/05/2026	-0,24%	-0,03	12,35	12,29	12,29	12,35	209	3
04/05/2026	0,57%	0,07	12,38	12,43	12,38	12,55	6K	22
30/04/2026	-5,16%	-0,67	12,31	12,98	12,16	12,98	3K	11
29/04/2026	0,23%	0,03	12,98	13,08	12,93	13,08	104	4
28/04/2026	-13,61%	-2,04	12,95	13,90	12,93	13,90	2K	12
27/04/2026	16,29%	2,10	14,99	12,63	12,63	14,99	677	4
24/04/2026	-0,54%	-0,07	12,89	12,90	12,77	12,90	9K	6
23/04/2026	1,73%	0,22	12,96	12,99	12,96	12,99	1K	2
22/04/2026	-2,60%	-0,34	12,74	16,66	12,74	16,66	77K	25
20/04/2026	0,93%	0,12	13,08	13,00	13,00	13,08	2K	3
17/04/2026	2,05%	0,26	12,96	12,96	12,96	13,09	8K	3
16/04/2026	2,34%	0,29	12,70	12,56	12,56	12,70	315	3
15/04/2026	-0,48%	-0,06	12,41	12,22	12,22	12,49	5K	381
14/04/2026	2,13%	0,26	12,47	12,36	12,36	12,47	174	2
13/04/2026	-0,33%	-0,04	12,21	12,36	12,21	12,49	9K	8
10/04/2026	-0,41%	-0,05	12,25	12,29	12,20	12,43	17K	24
09/04/2026	0,82%	0,10	12,30	12,31	12,30	12,35	5K	4
08/04/2026	2,78%	0,33	12,20	12,32	12,20	12,32	244	5
07/04/2026	0,42%	0,05	11,87	11,88	11,80	11,91	403	5
06/04/2026	-0,42%	-0,05	11,82	11,87	11,67	11,87	2K	26
02/04/2026	-1,41%	-0,17	11,87	11,89	11,82	11,97	7K	6
01/04/2026	-0,41%	-0,05	12,04	11,95	11,95	12,10	311	8
31/03/2026	-0,33%	-0,04	12,09	12,13	12,09	12,15	315	4
30/03/2026	1,17%	0,14	12,13	12,05	12,05	12,13	614	2
27/03/2026	-2,36%	-0,29	11,99	12,00	11,99	12,00	1K	3
26/03/2026	0,24%	0,03	12,28	12,01	12,01	12,41	658	6
25/03/2026	2,85%	0,34	12,25	12,32	12,09	12,32	646	7
24/03/2026	-0,25%	-0,03	11,91	11,94	11,91	12,02	47	3
23/03/2026	-2,05%	-0,25	11,94	11,94	11,94	12,18	1K	6
20/03/2026	-1,22%	-0,15	12,19	12,37	12,19	12,40	2K	9
19/03/2026	-2,60%	-0,33	12,34	12,39	12,14	12,39	6K	16
18/03/2026	1,36%	0,17	12,67	12,49	12,49	12,67	6K	7
17/03/2026	-1,50%	-0,19	12,50	12,77	12,50	12,77	4K	6
16/03/2026	-1,55%	-0,20	12,69	12,66	12,63	12,89	2K	9
13/03/2026	-1,68%	-0,22	12,89	13,25	12,89	13,25	954	10
12/03/2026	-14,37%	-2,20	13,11	14,74	12,77	14,74	4K	20
10/03/2026	5,95%	0,86	15,31	14,58	14,58	15,31	266	4
09/03/2026	0,35%	0,05	14,45	14,25	14,25	14,45	85	2
06/03/2026	-1,23%	-0,18	14,40	14,40	14,40	14,40	144	3
05/03/2026	0,83%	0,12	14,58	14,24	14,24	14,58	101	7
04/03/2026	-1,43%	-0,21	14,46	14,46	14,46	14,60	188	3
03/03/2026	0,14%	0,02	14,67	14,50	14,46	14,77	7K	9
02/03/2026	-8,44%	-1,35	14,65	16,00	14,64	16,00	8K	8
27/02/2026	9,81%	1,43	16,00	15,10	14,82	16,00	381	10
25/02/2026	-3,51%	-0,53	14,57	14,75	14,57	14,75	642	4
24/02/2026	1,75%	0,26	15,10	15,00	15,00	15,12	3K	8
23/02/2026	1,78%	0,26	14,84	14,53	14,53	14,84	4K	5
20/02/2026	-8,07%	-1,28	14,58	15,54	14,50	15,54	9K	34
19/02/2026	11,30%	1,61	15,86	14,25	14,25	16,81	19K	19
18/02/2026	0,00%	0,00	14,25	14,02	14,02	14,25	2K	6
13/02/2026	-2,93%	-0,43	14,25	12,48	12,48	14,65	10K	12
12/02/2026	0,14%	0,02	14,68	14,36	14,36	14,74	1K	14
11/02/2026	-	-	14,66	14,57	14,57	14,66	4K	3

Date,Open,High,Low,Close,Volume
19-May-26,13.30,13.38,12.71,12.80,1498
18-May-26,12.49,12.69,12.49,12.69,22255
15-May-26,12.80,12.83,12.68,12.72,20543
14-May-26,12.79,12.95,12.79,12.95,21017
13-May-26,12.73,12.73,12.73,12.73,12
12-May-26,12.35,12.35,12.35,12.35,12
11-May-26,12.70,12.70,12.38,12.38,1548
08-May-26,13.02,13.02,12.70,12.70,1038
07-May-26,12.89,13.00,12.89,13.00,6499
06-May-26,12.60,12.70,12.60,12.70,685
05-May-26,12.29,12.35,12.29,12.35,209
04-May-26,12.43,12.55,12.38,12.38,6428
30-Apr-26,12.98,12.98,12.16,12.31,2622
29-Apr-26,13.08,13.08,12.93,12.98,104
28-Apr-26,13.90,13.90,12.93,12.95,1722
27-Apr-26,12.63,14.99,12.63,14.99,677
24-Apr-26,12.90,12.90,12.77,12.89,9088
23-Apr-26,12.99,12.99,12.96,12.96,1311
22-Apr-26,16.66,16.66,12.74,12.74,76936
20-Apr-26,13.00,13.08,13.00,13.08,1677
17-Apr-26,12.96,13.09,12.96,12.96,8337
16-Apr-26,12.56,12.70,12.56,12.70,315
15-Apr-26,12.22,12.49,12.22,12.41,4985
14-Apr-26,12.36,12.47,12.36,12.47,174
13-Apr-26,12.36,12.49,12.21,12.21,9427
10-Apr-26,12.29,12.43,12.20,12.25,16945
09-Apr-26,12.31,12.35,12.30,12.30,5145
08-Apr-26,12.32,12.32,12.20,12.20,244
07-Apr-26,11.88,11.91,11.80,11.87,403
06-Apr-26,11.87,11.87,11.67,11.82,1721
02-Apr-26,11.89,11.97,11.82,11.87,6635
01-Apr-26,11.95,12.10,11.95,12.04,311
31-Mar-26,12.13,12.15,12.09,12.09,315
30-Mar-26,12.05,12.13,12.05,12.13,614
27-Mar-26,12.00,12.00,11.99,11.99,1199
26-Mar-26,12.01,12.41,12.01,12.28,658
25-Mar-26,12.32,12.32,12.09,12.25,646
24-Mar-26,11.94,12.02,11.91,11.91,47
23-Mar-26,11.94,12.18,11.94,11.94,1386
20-Mar-26,12.37,12.40,12.19,12.19,1952
19-Mar-26,12.39,12.39,12.14,12.34,6391
18-Mar-26,12.49,12.67,12.49,12.67,5853
17-Mar-26,12.77,12.77,12.50,12.50,4078
16-Mar-26,12.66,12.89,12.63,12.69,2447
13-Mar-26,13.25,13.25,12.89,12.89,954
12-Mar-26,14.74,14.74,12.77,13.11,3900
10-Mar-26,14.58,15.31,14.58,15.31,266
09-Mar-26,14.25,14.45,14.25,14.45,85
06-Mar-26,14.40,14.40,14.40,14.40,144
05-Mar-26,14.24,14.58,14.24,14.58,101
04-Mar-26,14.46,14.60,14.46,14.46,188
03-Mar-26,14.50,14.77,14.46,14.67,7110
02-Mar-26,16.00,16.00,14.64,14.65,7818
27-Feb-26,15.10,16.00,14.82,16.00,381
25-Feb-26,14.75,14.75,14.57,14.57,642
24-Feb-26,15.00,15.12,15.00,15.10,2842
23-Feb-26,14.53,14.84,14.53,14.84,3581
20-Feb-26,15.54,15.54,14.50,14.58,8507
19-Feb-26,14.25,16.81,14.25,15.86,18963
18-Feb-26,14.02,14.25,14.02,14.25,2076
13-Feb-26,12.48,14.65,12.48,14.25,9621
12-Feb-26,14.36,14.74,14.36,14.68,1162
11-Feb-26,14.57,14.66,14.57,14.66,3600

*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: M2PT34