Cotação atual, histórico e gráfico do papel: M2PW34

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 M2PW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/02/2026	-0,21%	-0,03	13,97	14,09	13,91	14,09	140	4
06/02/2026	0,65%	0,09	14,00	14,00	13,69	14,00	732	9
05/02/2026	2,13%	0,29	13,91	13,84	13,59	13,91	2K	6
04/02/2026	1,26%	0,17	13,62	13,68	13,46	13,89	35K	28
03/02/2026	1,05%	0,14	13,45	13,47	13,45	13,67	10K	4
02/02/2026	0,00%	0,00	13,31	13,31	13,31	13,31	3K	3
30/01/2026	2,38%	0,31	13,31	12,93	12,90	13,31	5K	13

29/01/2026	-0,38%	-0,05	13,00	13,68	12,89	13,68	7K	20
28/01/2026	-2,25%	-0,30	13,05	13,41	13,05	13,41	3K	22
27/01/2026	-0,96%	-0,13	13,35	13,55	13,25	13,55	8K	12
26/01/2026	-0,22%	-0,03	13,48	13,51	13,36	13,53	2K	18
23/01/2026	-0,30%	-0,04	13,51	13,50	13,50	13,64	1K	11
22/01/2026	-1,09%	-0,15	13,55	13,96	13,51	13,97	12K	17
21/01/2026	-0,87%	-0,12	13,70	13,96	13,69	13,96	8K	9
20/01/2026	0,88%	0,12	13,82	13,70	13,60	13,82	10K	17
19/01/2026	-1,86%	-0,26	13,70	13,79	13,70	13,79	27	2
16/01/2026	-0,21%	-0,03	13,96	13,75	13,75	15,81	8K	16
15/01/2026	1,52%	0,21	13,99	13,71	13,71	14,00	3K	8
14/01/2026	-5,36%	-0,78	13,78	14,49	13,70	14,49	11K	29
13/01/2026	0,62%	0,09	14,56	14,47	14,47	14,63	247	7
12/01/2026	0,14%	0,02	14,47	14,67	14,38	14,79	557	11
09/01/2026	-1,50%	-0,22	14,45	14,67	14,45	14,67	897	4
08/01/2026	1,24%	0,18	14,67	14,45	14,45	14,67	2K	4
07/01/2026	3,06%	0,43	14,49	14,09	14,09	14,90	12K	24
06/01/2026	3,08%	0,42	14,06	13,64	13,64	14,06	2K	3
05/01/2026	-1,16%	-0,16	13,64	13,99	13,64	13,99	1K	13
02/01/2026	-0,79%	-0,11	13,80	14,05	13,55	14,05	2K	19
30/12/2025	-2,32%	-0,33	13,91	14,16	13,91	14,16	2K	6
29/12/2025	2,89%	0,40	14,24	13,96	13,96	14,26	7K	10
23/12/2025	-2,47%	-0,35	13,84	14,19	13,84	14,27	2K	14
22/12/2025	-0,49%	-0,07	14,19	14,35	14,19	14,35	199	5
19/12/2025	1,35%	0,19	14,26	14,64	13,91	14,64	8K	10
18/12/2025	1,37%	0,19	14,07	14,18	13,80	14,20	2K	13
17/12/2025	3,66%	0,49	13,88	13,53	13,47	13,88	30K	10
16/12/2025	-1,62%	-0,22	13,39	13,61	13,39	13,66	3K	15
15/12/2025	-0,95%	-0,13	13,61	13,74	13,59	13,90	3K	18
12/12/2025	1,18%	0,16	13,74	13,79	13,74	13,93	7K	7
11/12/2025	-9,16%	-1,37	13,58	14,24	13,58	14,93	14K	21
10/12/2025	1,08%	0,16	14,95	14,92	14,25	15,00	39K	120
09/12/2025	-1,86%	-0,28	14,79	15,07	14,78	15,07	683	19
08/12/2025	0,27%	0,04	15,07	15,00	14,80	15,50	4K	10
05/12/2025	0,87%	0,13	15,03	14,90	14,90	15,14	47K	12
04/12/2025	-0,40%	-0,06	14,90	14,73	14,73	15,05	148	4
03/12/2025	0,07%	0,01	14,96	15,01	14,94	15,06	8K	12
02/12/2025	-0,40%	-0,06	14,95	14,92	14,92	15,37	8K	6
01/12/2025	-3,16%	-0,49	15,01	15,50	15,00	15,50	1K	6
28/11/2025	2,45%	0,37	15,50	15,29	15,28	15,50	492	7
27/11/2025	-2,76%	-0,43	15,13	15,71	15,13	15,71	4K	4
26/11/2025	4,50%	0,67	15,56	15,12	15,12	15,56	536	3
25/11/2025	3,62%	0,52	14,89	14,28	14,28	14,97	44K	15
24/11/2025	1,34%	0,19	14,37	14,46	14,21	14,48	53K	17
21/11/2025	6,62%	0,88	14,18	13,00	13,00	14,18	16K	14
19/11/2025	-2,85%	-0,39	13,30	13,60	13,30	13,60	10K	6
18/11/2025	-0,80%	-0,11	13,69	13,45	13,45	13,72	5K	4
17/11/2025	3,92%	0,52	13,80	12,98	12,98	13,88	20K	9
14/11/2025	0,08%	0,01	13,28	12,93	12,91	13,28	32K	264
13/11/2025	0,23%	0,03	13,27	13,24	13,13	13,30	264	16
12/11/2025	-0,23%	-0,03	13,24	13,26	13,24	13,44	2K	10
11/11/2025	-0,90%	-0,12	13,27	13,35	13,22	13,46	1K	20
10/11/2025	-1,76%	-0,24	13,39	13,77	13,22	13,77	727	15
07/11/2025	1,94%	0,26	13,63	13,38	13,38	13,63	135	5
06/11/2025	2,30%	0,30	13,37	13,36	13,36	13,41	160	3
05/11/2025	-1,95%	-0,26	13,07	13,33	13,07	13,33	1K	4
04/11/2025	-2,27%	-0,31	13,33	13,64	13,02	13,65	5K	12
03/11/2025	-1,23%	-0,17	13,64	13,95	13,59	13,96	10K	10
31/10/2025	0,66%	0,09	13,81	13,80	13,79	13,81	2K	3
30/10/2025	5,78%	0,75	13,72	13,45	13,45	13,74	5K	13
29/10/2025	-2,19%	-0,29	12,97	13,20	12,96	13,23	5K	40
28/10/2025	-3,98%	-0,55	13,26	13,50	13,25	13,56	6K	32
27/10/2025	-1,15%	-0,16	13,81	13,94	13,74	13,94	2K	14
24/10/2025	1,53%	0,21	13,97	13,97	13,96	13,97	83	6
23/10/2025	1,93%	0,26	13,76	13,65	13,65	13,76	4K	6
22/10/2025	-2,60%	-0,36	13,50	14,00	13,50	14,00	16K	16
21/10/2025	-0,65%	-0,09	13,86	13,95	13,86	13,98	111	7
20/10/2025	-0,43%	-0,06	13,95	13,72	13,72	13,99	167	6
17/10/2025	-2,64%	-0,38	14,01	14,13	13,87	14,34	6K	13
16/10/2025	0,07%	0,01	14,39	14,50	14,35	14,50	7K	11
15/10/2025	-0,55%	-0,08	14,38	14,45	14,32	14,54	7K	10
14/10/2025	2,92%	0,41	14,46	14,09	14,05	14,46	20K	26
13/10/2025	0,57%	0,08	14,05	14,20	13,86	14,20	2K	10
10/10/2025	-1,20%	-0,17	13,97	14,14	13,97	14,14	2K	9
09/10/2025	-1,94%	-0,28	14,14	14,31	14,12	14,46	20K	12
08/10/2025	-0,14%	-0,02	14,42	14,52	14,36	14,53	39K	8
07/10/2025	0,07%	0,01	14,44	14,58	14,44	14,64	4K	5
06/10/2025	-1,77%	-0,26	14,43	14,85	14,43	14,85	8K	13
03/10/2025	0,48%	0,07	14,69	14,54	14,54	15,31	8K	17
02/10/2025	4,35%	0,61	14,62	14,26	14,26	14,62	41K	16
01/10/2025	4,40%	0,59	14,01	13,61	13,61	14,40	10K	18
30/09/2025	2,44%	0,32	13,42	13,09	13,09	13,46	2K	8
29/09/2025	0,00%	0,00	13,10	13,29	12,90	13,29	5K	20
26/09/2025	0,31%	0,04	13,10	13,19	13,10	13,26	3K	24
25/09/2025	0,23%	0,03	13,06	13,17	12,84	13,17	3K	12
24/09/2025	-0,15%	-0,02	13,03	13,21	13,00	13,21	2K	16
23/09/2025	-2,76%	-0,37	13,05	13,31	13,05	13,36	2K	13
22/09/2025	1,90%	0,25	13,42	13,27	13,20	13,62	964	14
19/09/2025	-1,05%	-0,14	13,17	13,36	13,08	13,54	7K	26
18/09/2025	0,83%	0,11	13,31	12,96	12,96	13,32	9K	11
17/09/2025	3,53%	0,45	13,20	12,92	12,92	13,52	7K	23
16/09/2025	-0,93%	-0,12	12,75	12,78	12,74	12,99	14K	21
15/09/2025	-5,99%	-0,82	12,87	13,69	12,79	13,83	65K	38
12/09/2025	9,96%	1,24	13,69	12,46	12,46	13,69	26K	23
11/09/2025	1,80%	0,22	12,45	12,23	12,23	12,48	5K	6
10/09/2025	0,08%	0,01	12,23	12,63	12,23	12,63	654	11
09/09/2025	-1,13%	-0,14	12,22	12,86	12,22	12,86	20K	7
08/09/2025	-0,48%	-0,06	12,36	12,50	12,28	12,77	1K	13
05/09/2025	3,07%	0,37	12,42	12,37	12,21	12,45	9K	27
04/09/2025	0,17%	0,02	12,05	12,08	11,97	12,08	6K	12
03/09/2025	0,25%	0,03	12,03	12,07	11,98	12,10	8K	15
02/09/2025	-2,20%	-0,27	12,00	12,40	11,83	12,40	4K	14
01/09/2025	1,32%	0,16	12,27	12,00	12,00	12,39	535	8
29/08/2025	1,94%	0,23	12,11	12,00	11,90	12,21	16K	12
28/08/2025	-0,59%	-0,07	11,88	11,92	11,71	11,96	5K	19
27/08/2025	1,53%	0,18	11,95	11,90	11,78	11,95	368	5
26/08/2025	-0,76%	-0,09	11,77	11,86	11,77	11,93	449	8
25/08/2025	0,51%	0,06	11,86	11,80	11,64	11,86	4K	11
22/08/2025	-0,25%	-0,03	11,80	11,97	11,77	12,10	8K	23
21/08/2025	-0,25%	-0,03	11,83	11,98	11,75	11,98	10K	9
20/08/2025	2,68%	0,31	11,86	11,75	11,75	12,03	20K	19
19/08/2025	2,48%	0,28	11,55	11,06	11,06	11,57	8K	13
18/08/2025	2,73%	0,30	11,27	11,05	11,00	11,27	5K	16
15/08/2025	-1,79%	-0,20	10,97	11,18	10,96	11,18	3K	7
14/08/2025	0,63%	0,07	11,17	11,10	11,00	11,17	5K	10
13/08/2025	3,16%	0,34	11,10	10,79	10,79	11,10	3K	6
12/08/2025	-2,09%	-0,23	10,76	10,98	10,68	10,98	15K	46
11/08/2025	-1,88%	-0,21	10,99	11,21	10,94	11,26	34K	20
08/08/2025	-1,15%	-0,13	11,20	11,37	11,06	11,37	1K	8
07/08/2025	1,61%	0,18	11,33	11,15	11,15	11,51	5K	19
06/08/2025	-2,02%	-0,23	11,15	11,15	11,15	11,60	2K	19
05/08/2025	2,52%	0,28	11,38	11,15	11,15	11,40	7K	20
04/08/2025	-0,72%	-0,08	11,10	11,18	11,06	11,26	19K	23
01/08/2025	-4,85%	-0,57	11,18	11,75	11,16	11,75	18K	27
31/07/2025	1,38%	0,16	11,75	11,80	11,45	12,37	79K	41
30/07/2025	-0,94%	-0,11	11,59	11,95	11,55	11,98	8K	14
29/07/2025	-	-	11,70	11,89	11,70	11,89	3K	23

Date,Open,High,Low,Close,Volume
09-Feb-26,14.09,14.09,13.91,13.97,140
06-Feb-26,14.00,14.00,13.69,14.00,732
05-Feb-26,13.84,13.91,13.59,13.91,1827
04-Feb-26,13.68,13.89,13.46,13.62,35185
03-Feb-26,13.47,13.67,13.45,13.45,9766
02-Feb-26,13.31,13.31,13.31,13.31,2662
30-Jan-26,12.93,13.31,12.90,13.31,5492
29-Jan-26,13.68,13.68,12.89,13.00,7133
28-Jan-26,13.41,13.41,13.05,13.05,3401
27-Jan-26,13.55,13.55,13.25,13.35,8470
26-Jan-26,13.51,13.53,13.36,13.48,1709
23-Jan-26,13.50,13.64,13.50,13.51,1351
22-Jan-26,13.96,13.97,13.51,13.55,12121
21-Jan-26,13.96,13.96,13.69,13.70,8335
20-Jan-26,13.70,13.82,13.60,13.82,10361
19-Jan-26,13.79,13.79,13.70,13.70,27
16-Jan-26,13.75,15.81,13.75,13.96,8439
15-Jan-26,13.71,14.00,13.71,13.99,2556
14-Jan-26,14.49,14.49,13.70,13.78,10767
13-Jan-26,14.47,14.63,14.47,14.56,247
12-Jan-26,14.67,14.79,14.38,14.47,557
09-Jan-26,14.67,14.67,14.45,14.45,897
08-Jan-26,14.45,14.67,14.45,14.67,1759
07-Jan-26,14.09,14.90,14.09,14.49,11528
06-Jan-26,13.64,14.06,13.64,14.06,2287
05-Jan-26,13.99,13.99,13.64,13.64,1388
02-Jan-26,14.05,14.05,13.55,13.80,2414
30-Dec-25,14.16,14.16,13.91,13.91,1903
29-Dec-25,13.96,14.26,13.96,14.24,6868
23-Dec-25,14.19,14.27,13.84,13.84,1947
22-Dec-25,14.35,14.35,14.19,14.19,199
19-Dec-25,14.64,14.64,13.91,14.26,8041
18-Dec-25,14.18,14.20,13.80,14.07,2072
17-Dec-25,13.53,13.88,13.47,13.88,30051
16-Dec-25,13.61,13.66,13.39,13.39,3248
15-Dec-25,13.74,13.90,13.59,13.61,3042
12-Dec-25,13.79,13.93,13.74,13.74,7379
11-Dec-25,14.24,14.93,13.58,13.58,14152
10-Dec-25,14.92,15.00,14.25,14.95,39087
09-Dec-25,15.07,15.07,14.78,14.79,683
08-Dec-25,15.00,15.50,14.80,15.07,3991
05-Dec-25,14.90,15.14,14.90,15.03,47339
04-Dec-25,14.73,15.05,14.73,14.90,148
03-Dec-25,15.01,15.06,14.94,14.96,7654
02-Dec-25,14.92,15.37,14.92,14.95,8016
01-Dec-25,15.50,15.50,15.00,15.01,1141
28-Nov-25,15.29,15.50,15.28,15.50,492
27-Nov-25,15.71,15.71,15.13,15.13,4099
26-Nov-25,15.12,15.56,15.12,15.56,536
25-Nov-25,14.28,14.97,14.28,14.89,43595
24-Nov-25,14.46,14.48,14.21,14.37,52602
21-Nov-25,13.00,14.18,13.00,14.18,15712
19-Nov-25,13.60,13.60,13.30,13.30,9811
18-Nov-25,13.45,13.72,13.45,13.69,4592
17-Nov-25,12.98,13.88,12.98,13.80,20437
14-Nov-25,12.93,13.28,12.91,13.28,32174
13-Nov-25,13.24,13.30,13.13,13.27,264
12-Nov-25,13.26,13.44,13.24,13.24,1645
11-Nov-25,13.35,13.46,13.22,13.27,1050
10-Nov-25,13.77,13.77,13.22,13.39,727
07-Nov-25,13.38,13.63,13.38,13.63,135
06-Nov-25,13.36,13.41,13.36,13.37,160
05-Nov-25,13.33,13.33,13.07,13.07,1373
04-Nov-25,13.64,13.65,13.02,13.33,5124
03-Nov-25,13.95,13.96,13.59,13.64,10396
31-Oct-25,13.80,13.81,13.79,13.81,2029
30-Oct-25,13.45,13.74,13.45,13.72,4612
29-Oct-25,13.20,13.23,12.96,12.97,4781
28-Oct-25,13.50,13.56,13.25,13.26,6298
27-Oct-25,13.94,13.94,13.74,13.81,2329
24-Oct-25,13.97,13.97,13.96,13.97,83
23-Oct-25,13.65,13.76,13.65,13.76,3914
22-Oct-25,14.00,14.00,13.50,13.50,15676
21-Oct-25,13.95,13.98,13.86,13.86,111
20-Oct-25,13.72,13.99,13.72,13.95,167
17-Oct-25,14.13,14.34,13.87,14.01,6392
16-Oct-25,14.50,14.50,14.35,14.39,6606
15-Oct-25,14.45,14.54,14.32,14.38,6717
14-Oct-25,14.09,14.46,14.05,14.46,19668
13-Oct-25,14.20,14.20,13.86,14.05,2495
10-Oct-25,14.14,14.14,13.97,13.97,1652
09-Oct-25,14.31,14.46,14.12,14.14,20473
08-Oct-25,14.52,14.53,14.36,14.42,39229
07-Oct-25,14.58,14.64,14.44,14.44,3748
06-Oct-25,14.85,14.85,14.43,14.43,8443
03-Oct-25,14.54,15.31,14.54,14.69,7689
02-Oct-25,14.26,14.62,14.26,14.62,41409
01-Oct-25,13.61,14.40,13.61,14.01,9869
30-Sep-25,13.09,13.46,13.09,13.42,2035
29-Sep-25,13.29,13.29,12.90,13.10,5466
26-Sep-25,13.19,13.26,13.10,13.10,3001
25-Sep-25,13.17,13.17,12.84,13.06,2937
24-Sep-25,13.21,13.21,13.00,13.03,2387
23-Sep-25,13.31,13.36,13.05,13.05,1577
22-Sep-25,13.27,13.62,13.20,13.42,964
19-Sep-25,13.36,13.54,13.08,13.17,6972
18-Sep-25,12.96,13.32,12.96,13.31,9118
17-Sep-25,12.92,13.52,12.92,13.20,6692
16-Sep-25,12.78,12.99,12.74,12.75,13728
15-Sep-25,13.69,13.83,12.79,12.87,65068
12-Sep-25,12.46,13.69,12.46,13.69,26085
11-Sep-25,12.23,12.48,12.23,12.45,5041
10-Sep-25,12.63,12.63,12.23,12.23,654
09-Sep-25,12.86,12.86,12.22,12.22,19615
08-Sep-25,12.50,12.77,12.28,12.36,1002
05-Sep-25,12.37,12.45,12.21,12.42,9277
04-Sep-25,12.08,12.08,11.97,12.05,5753
03-Sep-25,12.07,12.10,11.98,12.03,7771
02-Sep-25,12.40,12.40,11.83,12.00,3999
01-Sep-25,12.00,12.39,12.00,12.27,535
29-Aug-25,12.00,12.21,11.90,12.11,15885
28-Aug-25,11.92,11.96,11.71,11.88,5252
27-Aug-25,11.90,11.95,11.78,11.95,368
26-Aug-25,11.86,11.93,11.77,11.77,449
25-Aug-25,11.80,11.86,11.64,11.86,4168
22-Aug-25,11.97,12.10,11.77,11.80,8446
21-Aug-25,11.98,11.98,11.75,11.83,9575
20-Aug-25,11.75,12.03,11.75,11.86,19517
19-Aug-25,11.06,11.57,11.06,11.55,7615
18-Aug-25,11.05,11.27,11.00,11.27,4783
15-Aug-25,11.18,11.18,10.96,10.97,2775
14-Aug-25,11.10,11.17,11.00,11.17,4811
13-Aug-25,10.79,11.10,10.79,11.10,2565
12-Aug-25,10.98,10.98,10.68,10.76,14923
11-Aug-25,11.21,11.26,10.94,10.99,34218
08-Aug-25,11.37,11.37,11.06,11.20,1288
07-Aug-25,11.15,11.51,11.15,11.33,5130
06-Aug-25,11.15,11.60,11.15,11.15,1887
05-Aug-25,11.15,11.40,11.15,11.38,6631
04-Aug-25,11.18,11.26,11.06,11.10,18592
01-Aug-25,11.75,11.75,11.16,11.18,18209
31-Jul-25,11.80,12.37,11.45,11.75,78982
30-Jul-25,11.95,11.98,11.55,11.59,7675
29-Jul-25,11.89,11.89,11.70,11.70,2771

*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: M2PW34