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
01/10/2026	-3,42%	-0,31	8,76	8,88	8,76	8,94	9K	15
30/09/2026	-1,73%	-0,16	9,07	9,04	8,98	9,12	4K	12
29/09/2026	1,76%	0,16	9,23	9,24	9,22	9,32	509	6
28/09/2026	-2,79%	-0,26	9,07	9,38	9,07	9,38	1K	11
25/09/2026	-0,74%	-0,07	9,33	9,36	9,32	9,45	121	4
24/09/2026	2,73%	0,25	9,40	9,30	9,21	9,40	3K	5
23/09/2026	-0,44%	-0,04	9,15	9,15	9,15	9,15	457	1
22/09/2026	-0,54%	-0,05	9,19	9,48	9,11	9,48	1K	9
21/09/2026	6,21%	0,54	9,24	8,90	8,90	9,26	3K	10
18/09/2026	-7,94%	-0,75	8,70	9,28	8,70	9,28	4K	20
17/09/2026	8,37%	0,73	9,45	9,47	9,29	9,53	4K	16
16/09/2026	-3,96%	-0,36	8,72	9,20	8,70	9,28	4K	42
15/09/2026	-1,30%	-0,12	9,08	9,30	9,07	9,31	3K	22
14/09/2026	-2,65%	-0,25	9,20	9,45	9,20	9,45	22K	25
11/09/2026	-1,66%	-0,16	9,45	9,71	9,37	9,71	2K	21
10/09/2026	-6,15%	-0,63	9,61	10,35	9,40	10,35	15K	38
09/09/2026	-3,85%	-0,41	10,24	10,24	10,24	10,24	10	1
08/09/2026	-7,07%	-0,81	10,65	10,79	10,65	11,20	2K	33
04/09/2026	10,19%	1,06	11,46	10,40	10,38	11,46	518	14
03/09/2026	-0,38%	-0,04	10,40	10,55	10,23	10,55	2K	23
02/09/2026	-0,10%	-0,01	10,44	10,45	10,32	10,55	198	7
01/09/2026	1,36%	0,14	10,45	10,15	10,15	10,45	361	6
31/08/2026	-3,64%	-0,39	10,31	10,81	10,21	10,81	2K	10
28/08/2026	2,39%	0,25	10,70	10,73	10,65	10,73	1K	3
27/08/2026	-1,97%	-0,21	10,45	10,69	10,45	10,69	254	7
26/08/2026	-0,19%	-0,02	10,66	10,72	10,66	10,72	128	2
25/08/2026	0,75%	0,08	10,68	10,76	10,56	10,76	96	4
24/08/2026	-0,19%	-0,02	10,60	10,63	10,60	10,68	6K	5
21/08/2026	-1,21%	-0,13	10,62	10,81	10,62	10,81	86	3
20/08/2026	-0,65%	-0,07	10,75	10,86	10,75	10,86	6K	3
19/08/2026	4,44%	0,46	10,82	10,15	10,15	10,82	7K	6
18/08/2026	-2,45%	-0,26	10,36	10,40	10,36	10,60	325	7
17/08/2026	-2,12%	-0,23	10,62	10,85	10,62	10,85	459	6
14/08/2026	0,09%	0,01	10,85	11,17	10,80	11,17	12K	16
13/08/2026	3,04%	0,32	10,84	10,69	10,69	10,84	357	6
12/08/2026	1,94%	0,20	10,52	10,41	10,41	10,53	946	12
11/08/2026	-1,71%	-0,18	10,32	10,45	10,32	10,77	1K	25
10/08/2026	-11,47%	-1,36	10,50	11,43	10,41	11,43	10K	17
07/08/2026	0,51%	0,06	11,86	11,79	11,77	11,86	260	4
06/08/2026	-1,01%	-0,12	11,80	11,92	11,80	11,93	261	5
05/08/2026	-0,42%	-0,05	11,92	12,09	11,83	12,09	474	7
04/08/2026	2,48%	0,29	11,97	11,97	11,97	11,97	119	1
03/08/2026	-0,26%	-0,03	11,68	11,68	11,68	11,68	724	3
31/07/2026	-4,87%	-0,60	11,71	11,73	11,66	11,73	515	4
30/07/2026	0,41%	0,05	12,31	12,00	11,91	12,31	2K	11
29/07/2026	-0,41%	-0,05	12,26	12,25	12,25	12,37	357	5
28/07/2026	0,00%	0,00	12,31	12,45	12,27	12,45	467	3
24/07/2026	0,90%	0,11	12,31	12,28	12,28	12,31	61	2
23/07/2026	-0,33%	-0,04	12,20	12,20	12,20	12,20	122	10
22/07/2026	0,00%	0,00	12,24	12,36	12,24	12,39	270	6
21/07/2026	0,66%	0,08	12,24	12,23	12,13	12,24	912	3
17/07/2026	-1,06%	-0,13	12,16	12,30	12,05	12,30	133	4
16/07/2026	2,08%	0,25	12,29	12,29	12,29	12,29	9K	2
15/07/2026	4,88%	0,56	12,04	11,94	11,94	12,04	131	2
14/07/2026	-1,37%	-0,16	11,48	11,64	11,30	11,64	433	9
13/07/2026	0,61%	0,07	11,64	11,35	11,35	11,69	2K	22
10/07/2026	-2,12%	-0,25	11,57	11,58	11,44	11,77	8K	13
09/07/2026	1,90%	0,22	11,82	11,78	11,78	11,82	47	2
08/07/2026	-1,36%	-0,16	11,60	11,76	11,47	11,76	347	14
07/07/2026	-0,59%	-0,07	11,76	11,90	11,76	11,95	1K	9
06/07/2026	-0,59%	-0,07	11,83	11,90	11,82	11,96	747	17
03/07/2026	-1,73%	-0,21	11,90	12,01	11,90	12,01	119	7
02/07/2026	1,00%	0,12	12,11	12,17	11,99	12,21	473	5
01/07/2026	1,96%	0,23	11,99	12,14	11,91	12,14	84	6
29/06/2026	0,94%	0,11	11,76	11,63	11,63	11,76	872	4
26/06/2026	1,30%	0,15	11,65	11,50	11,34	11,69	3K	7
25/06/2026	0,00%	0,00	11,50	11,59	11,50	11,59	34	2
24/06/2026	-2,54%	-0,30	11,50	11,56	11,50	11,75	731	10
23/06/2026	2,70%	0,31	11,80	11,49	11,49	11,80	3K	9
22/06/2026	-2,21%	-0,26	11,49	11,76	11,45	11,76	5K	251
19/06/2026	-0,42%	-0,05	11,75	11,76	11,73	11,76	235	6
18/06/2026	-2,07%	-0,25	11,80	11,96	11,80	12,85	2K	20
17/06/2026	-1,23%	-0,15	12,05	11,96	11,96	12,05	24	2
16/06/2026	0,33%	0,04	12,20	12,41	12,20	12,41	343	8
15/06/2026	-4,70%	-0,60	12,16	12,16	12,16	12,16	413	1
11/06/2026	0,24%	0,03	12,76	12,83	12,74	12,83	191	5
10/06/2026	-0,55%	-0,07	12,73	12,54	12,54	13,21	1K	11
09/06/2026	0,63%	0,08	12,80	12,72	12,72	12,80	25	2
08/06/2026	-0,93%	-0,12	12,72	12,58	12,58	12,72	860	6
05/06/2026	1,82%	0,23	12,84	12,60	12,60	12,84	1K	4
03/06/2026	0,08%	0,01	12,61	12,77	12,54	12,77	406	4
01/06/2026	-1,25%	-0,16	12,60	12,67	12,60	12,75	216	6
29/05/2026	-0,85%	-0,11	12,76	12,65	12,65	12,91	2K	14
28/05/2026	-1,38%	-0,18	12,87	13,05	12,87	13,07	14K	14
27/05/2026	1,87%	0,24	13,05	13,32	13,01	13,32	144	4
26/05/2026	-0,39%	-0,05	12,81	12,86	12,65	12,86	216	4
25/05/2026	-0,31%	-0,04	12,86	12,85	12,85	12,86	128	2
22/05/2026	-0,08%	-0,01	12,90	12,85	12,85	12,90	7K	3
21/05/2026	2,46%	0,31	12,91	12,69	12,69	12,91	8K	2
20/05/2026	-1,56%	-0,20	12,60	12,61	12,60	12,62	857	3
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	-	-	12,69	12,66	12,63	12,89	2K	9

Date,Open,High,Low,Close,Volume
01-Oct-26,8.88,8.94,8.76,8.76,8669
30-Sep-26,9.04,9.12,8.98,9.07,4080
29-Sep-26,9.24,9.32,9.22,9.23,509
28-Sep-26,9.38,9.38,9.07,9.07,1079
25-Sep-26,9.36,9.45,9.32,9.33,121
24-Sep-26,9.30,9.40,9.21,9.40,3499
23-Sep-26,9.15,9.15,9.15,9.15,457
22-Sep-26,9.48,9.48,9.11,9.19,1151
21-Sep-26,8.90,9.26,8.90,9.24,3491
18-Sep-26,9.28,9.28,8.70,8.70,4406
17-Sep-26,9.47,9.53,9.29,9.45,4354
16-Sep-26,9.20,9.28,8.70,8.72,3874
15-Sep-26,9.30,9.31,9.07,9.08,3270
14-Sep-26,9.45,9.45,9.20,9.20,22334
11-Sep-26,9.71,9.71,9.37,9.45,2289
10-Sep-26,10.35,10.35,9.40,9.61,15404
09-Sep-26,10.24,10.24,10.24,10.24,10
08-Sep-26,10.79,11.20,10.65,10.65,1650
04-Sep-26,10.40,11.46,10.38,11.46,518
03-Sep-26,10.55,10.55,10.23,10.40,1507
02-Sep-26,10.45,10.55,10.32,10.44,198
01-Sep-26,10.15,10.45,10.15,10.45,361
31-Aug-26,10.81,10.81,10.21,10.31,1907
28-Aug-26,10.73,10.73,10.65,10.70,1491
27-Aug-26,10.69,10.69,10.45,10.45,254
26-Aug-26,10.72,10.72,10.66,10.66,128
25-Aug-26,10.76,10.76,10.56,10.68,96
24-Aug-26,10.63,10.68,10.60,10.60,6479
21-Aug-26,10.81,10.81,10.62,10.62,86
20-Aug-26,10.86,10.86,10.75,10.75,6493
19-Aug-26,10.15,10.82,10.15,10.82,6588
18-Aug-26,10.40,10.60,10.36,10.36,325
17-Aug-26,10.85,10.85,10.62,10.62,459
14-Aug-26,11.17,11.17,10.80,10.85,11696
13-Aug-26,10.69,10.84,10.69,10.84,357
12-Aug-26,10.41,10.53,10.41,10.52,946
11-Aug-26,10.45,10.77,10.32,10.32,1417
10-Aug-26,11.43,11.43,10.41,10.50,10091
07-Aug-26,11.79,11.86,11.77,11.86,260
06-Aug-26,11.92,11.93,11.80,11.80,261
05-Aug-26,12.09,12.09,11.83,11.92,474
04-Aug-26,11.97,11.97,11.97,11.97,119
03-Aug-26,11.68,11.68,11.68,11.68,724
31-Jul-26,11.73,11.73,11.66,11.71,515
30-Jul-26,12.00,12.31,11.91,12.31,1915
29-Jul-26,12.25,12.37,12.25,12.26,357
28-Jul-26,12.45,12.45,12.27,12.31,467
24-Jul-26,12.28,12.31,12.28,12.31,61
23-Jul-26,12.20,12.20,12.20,12.20,122
22-Jul-26,12.36,12.39,12.24,12.24,270
21-Jul-26,12.23,12.24,12.13,12.24,912
17-Jul-26,12.30,12.30,12.05,12.16,133
16-Jul-26,12.29,12.29,12.29,12.29,8529
15-Jul-26,11.94,12.04,11.94,12.04,131
14-Jul-26,11.64,11.64,11.30,11.48,433
13-Jul-26,11.35,11.69,11.35,11.64,2064
10-Jul-26,11.58,11.77,11.44,11.57,8222
09-Jul-26,11.78,11.82,11.78,11.82,47
08-Jul-26,11.76,11.76,11.47,11.60,347
07-Jul-26,11.90,11.95,11.76,11.76,1038
06-Jul-26,11.90,11.96,11.82,11.83,747
03-Jul-26,12.01,12.01,11.90,11.90,119
02-Jul-26,12.17,12.21,11.99,12.11,473
01-Jul-26,12.14,12.14,11.91,11.99,84
29-Jun-26,11.63,11.76,11.63,11.76,872
26-Jun-26,11.50,11.69,11.34,11.65,3109
25-Jun-26,11.59,11.59,11.50,11.50,34
24-Jun-26,11.56,11.75,11.50,11.50,731
23-Jun-26,11.49,11.80,11.49,11.80,2750
22-Jun-26,11.76,11.76,11.45,11.49,5263
19-Jun-26,11.76,11.76,11.73,11.75,235
18-Jun-26,11.96,12.85,11.80,11.80,1914
17-Jun-26,11.96,12.05,11.96,12.05,24
16-Jun-26,12.41,12.41,12.20,12.20,343
15-Jun-26,12.16,12.16,12.16,12.16,413
11-Jun-26,12.83,12.83,12.74,12.76,191
10-Jun-26,12.54,13.21,12.54,12.73,1089
09-Jun-26,12.72,12.80,12.72,12.80,25
08-Jun-26,12.58,12.72,12.58,12.72,860
05-Jun-26,12.60,12.84,12.60,12.84,1412
03-Jun-26,12.77,12.77,12.54,12.61,406
01-Jun-26,12.67,12.75,12.60,12.60,216
29-May-26,12.65,12.91,12.65,12.76,2065
28-May-26,13.05,13.07,12.87,12.87,13541
27-May-26,13.32,13.32,13.01,13.05,144
26-May-26,12.86,12.86,12.65,12.81,216
25-May-26,12.85,12.86,12.85,12.86,128
22-May-26,12.85,12.90,12.85,12.90,6631
21-May-26,12.69,12.91,12.69,12.91,7631
20-May-26,12.61,12.62,12.60,12.60,857
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

*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