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
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	-1,60%	-0,19	11,70	11,89	11,70	11,89	3K	23
28/07/2025	-1,41%	-0,17	11,89	11,98	11,89	12,06	3K	11
25/07/2025	0,92%	0,11	12,06	12,00	11,87	12,06	8K	13
24/07/2025	-0,42%	-0,05	11,95	11,81	11,80	12,08	10K	13
23/07/2025	-2,04%	-0,25	12,00	12,25	11,91	12,33	4K	31
22/07/2025	8,02%	0,91	12,25	11,46	11,46	12,78	35K	59
21/07/2025	-1,39%	-0,16	11,34	11,62	11,18	11,62	3K	27
18/07/2025	0,52%	0,06	11,50	11,51	11,40	11,60	7K	12
17/07/2025	0,62%	0,07	11,44	11,43	11,39	11,56	7K	12
16/07/2025	-0,79%	-0,09	11,37	11,25	11,25	11,48	4K	12
15/07/2025	-1,21%	-0,14	11,46	11,66	11,37	11,70	27K	48
14/07/2025	1,13%	0,13	11,60	11,59	11,55	11,65	3K	14
11/07/2025	-0,35%	-0,04	11,47	11,51	11,41	11,62	18K	25
10/07/2025	0,52%	0,06	11,51	11,46	11,46	11,73	8K	23
09/07/2025	-1,38%	-0,16	11,45	11,53	11,27	11,53	3K	17
08/07/2025	-0,17%	-0,02	11,61	11,63	11,35	11,63	9K	66
07/07/2025	-2,92%	-0,35	11,63	12,10	11,55	12,10	16K	46
04/07/2025	-0,08%	-0,01	11,98	11,94	11,80	11,98	346	8
03/07/2025	-0,08%	-0,01	11,99	12,02	11,90	12,25	11K	17
02/07/2025	1,44%	0,17	12,00	12,16	11,97	12,16	2K	8
01/07/2025	-3,35%	-0,41	11,83	11,79	11,64	11,95	7K	18
27/06/2025	-1,37%	-0,17	12,24	12,41	12,22	12,43	5K	19
26/06/2025	0,16%	0,02	12,41	12,38	12,34	12,54	6K	19
25/06/2025	-0,88%	-0,11	12,39	12,50	12,30	12,50	4K	8
24/06/2025	1,87%	0,23	12,50	12,27	12,27	12,50	3K	11
23/06/2025	0,25%	0,03	12,27	12,24	11,96	12,34	2K	15
20/06/2025	0,99%	0,12	12,24	12,33	12,12	12,33	1K	13
18/06/2025	-1,86%	-0,23	12,12	12,35	12,00	12,35	2K	21
17/06/2025	0,00%	0,00	12,35	12,40	12,35	12,70	872	13
16/06/2025	1,31%	0,16	12,35	12,35	12,24	12,35	1K	12
13/06/2025	-1,85%	-0,23	12,19	12,42	12,12	12,42	13K	25
12/06/2025	-2,13%	-0,27	12,42	12,69	12,42	12,69	19K	24
11/06/2025	0,08%	0,01	12,69	12,42	12,42	12,90	305	5
10/06/2025	0,40%	0,05	12,68	12,68	12,60	12,77	431	5
09/06/2025	-1,71%	-0,22	12,63	12,85	12,52	12,85	177	5
06/06/2025	3,13%	0,39	12,85	12,60	12,46	12,85	1K	9
05/06/2025	-1,35%	-0,17	12,46	12,63	12,46	12,65	4K	11
04/06/2025	-0,63%	-0,08	12,63	12,59	12,59	12,90	2K	11
03/06/2025	-0,47%	-0,06	12,71	12,77	12,50	12,84	3K	24
02/06/2025	-2,37%	-0,31	12,77	13,22	12,70	13,22	17K	15
30/05/2025	-0,30%	-0,04	13,08	13,20	13,05	13,34	2K	11
29/05/2025	-0,83%	-0,11	13,12	13,23	13,03	13,23	3K	17
28/05/2025	-0,23%	-0,03	13,23	13,35	13,07	13,35	2K	11
27/05/2025	2,00%	0,26	13,26	13,98	12,91	13,98	1K	12
26/05/2025	-1,22%	-0,16	13,00	12,95	12,95	13,19	1K	8
23/05/2025	1,15%	0,15	13,16	13,09	13,05	13,36	9K	12
22/05/2025	-0,69%	-0,09	13,01	13,10	12,65	13,10	3K	23
21/05/2025	-6,56%	-0,92	13,10	14,09	13,10	14,09	32K	39
20/05/2025	0,21%	0,03	14,02	13,99	13,89	14,20	3K	17
19/05/2025	-2,64%	-0,38	13,99	14,52	13,99	14,52	2K	10
16/05/2025	1,99%	0,28	14,37	14,39	14,25	14,47	41K	31
15/05/2025	1,29%	0,18	14,09	13,92	13,90	14,09	2K	9
14/05/2025	-1,28%	-0,18	13,91	14,15	13,72	14,15	4K	28
13/05/2025	-4,93%	-0,73	14,09	14,57	14,06	14,57	4K	14
12/05/2025	2,14%	0,31	14,82	15,24	14,54	15,24	16K	11
09/05/2025	-1,76%	-0,26	14,51	14,83	14,51	14,83	279	5
08/05/2025	1,10%	0,16	14,77	14,50	14,50	14,83	1K	10
07/05/2025	0,27%	0,04	14,61	14,55	14,45	14,74	3K	12
06/05/2025	-1,49%	-0,22	14,57	14,59	14,57	14,80	3K	6
05/05/2025	-1,27%	-0,19	14,79	14,98	14,59	14,98	1K	16
02/05/2025	-3,97%	-0,62	14,98	15,60	14,54	15,60	6K	29
30/04/2025	1,43%	0,22	15,60	15,20	15,12	15,60	14K	153
29/04/2025	-1,66%	-0,26	15,38	15,32	15,32	15,55	123	4
28/04/2025	0,51%	0,08	15,64	15,22	15,22	15,74	18K	9
25/04/2025	0,13%	0,02	15,56	15,70	15,50	15,70	779	9
24/04/2025	1,83%	0,28	15,54	15,02	15,02	15,58	817	6
23/04/2025	2,14%	0,32	15,26	14,95	14,95	15,34	3K	16
22/04/2025	-5,44%	-0,86	14,94	15,95	14,94	15,95	336	13
17/04/2025	0,13%	0,02	15,80	16,10	15,76	16,10	1K	10
16/04/2025	-2,23%	-0,36	15,78	16,20	15,78	16,20	1K	10
15/04/2025	2,87%	0,45	16,14	15,66	15,66	16,20	4K	8
14/04/2025	2,68%	0,41	15,69	15,47	15,47	15,75	2K	8
11/04/2025	-0,65%	-0,10	15,28	15,22	15,22	15,34	3K	5
10/04/2025	-1,35%	-0,21	15,38	15,75	15,38	15,75	31	2
09/04/2025	3,59%	0,54	15,59	15,00	14,54	15,80	13K	15
08/04/2025	-2,02%	-0,31	15,05	15,51	15,00	15,89	7K	26
07/04/2025	1,99%	0,30	15,36	14,98	14,14	15,38	27K	25
04/04/2025	-6,69%	-1,08	15,06	15,46	14,70	15,58	15K	15
03/04/2025	-4,16%	-0,70	16,14	16,49	15,82	16,51	12K	19
02/04/2025	1,45%	0,24	16,84	16,64	16,64	16,92	3K	18
01/04/2025	-3,38%	-0,58	16,60	16,98	16,60	17,22	7K	11
31/03/2025	-1,04%	-0,18	17,18	17,36	17,14	17,36	17K	7
28/03/2025	-1,81%	-0,32	17,36	17,80	17,36	17,80	70	3
27/03/2025	1,90%	0,33	17,68	17,65	17,59	17,68	740	21
26/03/2025	-2,09%	-0,37	17,35	17,72	17,34	17,80	4K	40
25/03/2025	1,14%	0,20	17,72	17,70	17,52	17,72	405	4
24/03/2025	2,46%	0,42	17,52	17,15	16,93	17,78	3K	14
21/03/2025	1,18%	0,20	17,10	16,94	16,84	17,10	19K	39
20/03/2025	-0,94%	-0,16	16,90	16,98	16,78	17,02	1K	7
19/03/2025	-0,18%	-0,03	17,06	17,07	16,64	17,14	2K	19
18/03/2025	0,35%	0,06	17,09	16,94	16,94	17,15	4K	27
17/03/2025	1,49%	0,25	17,03	16,56	16,56	17,16	3K	10
14/03/2025	-0,47%	-0,08	16,78	17,03	16,75	17,03	489	6
13/03/2025	-3,55%	-0,62	16,86	17,40	16,83	17,80	7K	40
12/03/2025	6,33%	1,04	17,48	17,16	17,16	17,50	21K	13
11/03/2025	-5,08%	-0,88	16,44	16,86	16,38	17,28	5K	9
10/03/2025	-13,36%	-2,67	17,32	16,02	16,02	17,73	55K	39
07/03/2025	24,94%	3,99	19,99	16,11	16,11	20,00	15K	10
06/03/2025	-2,32%	-0,38	16,00	16,18	16,00	16,72	2K	9
05/03/2025	-4,66%	-0,80	16,38	16,23	16,21	16,62	13K	9
28/02/2025	7,11%	1,14	17,18	16,12	16,12	17,42	14K	19
27/02/2025	14,90%	2,08	16,04	13,96	13,96	16,04	9K	11
26/02/2025	0,43%	0,06	13,96	13,90	13,76	13,96	10K	14
25/02/2025	-1,07%	-0,15	13,90	13,98	13,85	14,10	10K	12
24/02/2025	0,43%	0,06	14,05	14,06	13,78	14,09	1K	11
21/02/2025	-1,13%	-0,16	13,99	14,01	13,99	14,37	4K	14
20/02/2025	-0,77%	-0,11	14,15	14,42	14,15	14,42	540	7
19/02/2025	0,35%	0,05	14,26	14,21	14,21	14,33	57	3
18/02/2025	1,43%	0,20	14,21	14,01	14,01	14,41	2K	24
14/02/2025	0,94%	0,13	14,01	13,90	13,90	14,19	2K	5
13/02/2025	1,46%	0,20	13,88	13,40	13,40	14,08	3K	5
12/02/2025	-	-	13,68	13,51	13,51	13,69	695	5

Date,Open,High,Low,Close,Volume
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
28-Jul-25,11.98,12.06,11.89,11.89,2569
25-Jul-25,12.00,12.06,11.87,12.06,7763
24-Jul-25,11.81,12.08,11.80,11.95,10432
23-Jul-25,12.25,12.33,11.91,12.00,3609
22-Jul-25,11.46,12.78,11.46,12.25,35487
21-Jul-25,11.62,11.62,11.18,11.34,2873
18-Jul-25,11.51,11.60,11.40,11.50,6719
17-Jul-25,11.43,11.56,11.39,11.44,7064
16-Jul-25,11.25,11.48,11.25,11.37,3724
15-Jul-25,11.66,11.70,11.37,11.46,27488
14-Jul-25,11.59,11.65,11.55,11.60,2849
11-Jul-25,11.51,11.62,11.41,11.47,17785
10-Jul-25,11.46,11.73,11.46,11.51,8216
09-Jul-25,11.53,11.53,11.27,11.45,2925
08-Jul-25,11.63,11.63,11.35,11.61,9307
07-Jul-25,12.10,12.10,11.55,11.63,15524
04-Jul-25,11.94,11.98,11.80,11.98,346
03-Jul-25,12.02,12.25,11.90,11.99,11431
02-Jul-25,12.16,12.16,11.97,12.00,1644
01-Jul-25,11.79,11.95,11.64,11.83,7005
27-Jun-25,12.41,12.43,12.22,12.24,4712
26-Jun-25,12.38,12.54,12.34,12.41,6213
25-Jun-25,12.50,12.50,12.30,12.39,4387
24-Jun-25,12.27,12.50,12.27,12.50,2877
23-Jun-25,12.24,12.34,11.96,12.27,1553
20-Jun-25,12.33,12.33,12.12,12.24,1203
18-Jun-25,12.35,12.35,12.00,12.12,1911
17-Jun-25,12.40,12.70,12.35,12.35,872
16-Jun-25,12.35,12.35,12.24,12.35,1060
13-Jun-25,12.42,12.42,12.12,12.19,12932
12-Jun-25,12.69,12.69,12.42,12.42,19298
11-Jun-25,12.42,12.90,12.42,12.69,305
10-Jun-25,12.68,12.77,12.60,12.68,431
09-Jun-25,12.85,12.85,12.52,12.63,177
06-Jun-25,12.60,12.85,12.46,12.85,1467
05-Jun-25,12.63,12.65,12.46,12.46,4113
04-Jun-25,12.59,12.90,12.59,12.63,2067
03-Jun-25,12.77,12.84,12.50,12.71,2607
02-Jun-25,13.22,13.22,12.70,12.77,17206
30-May-25,13.20,13.34,13.05,13.08,2112
29-May-25,13.23,13.23,13.03,13.12,3487
28-May-25,13.35,13.35,13.07,13.23,2202
27-May-25,13.98,13.98,12.91,13.26,1190
26-May-25,12.95,13.19,12.95,13.00,1326
23-May-25,13.09,13.36,13.05,13.16,8637
22-May-25,13.10,13.10,12.65,13.01,3295
21-May-25,14.09,14.09,13.10,13.10,32209
20-May-25,13.99,14.20,13.89,14.02,3167
19-May-25,14.52,14.52,13.99,13.99,1653
16-May-25,14.39,14.47,14.25,14.37,40820
15-May-25,13.92,14.09,13.90,14.09,2094
14-May-25,14.15,14.15,13.72,13.91,3921
13-May-25,14.57,14.57,14.06,14.09,3573
12-May-25,15.24,15.24,14.54,14.82,16223
09-May-25,14.83,14.83,14.51,14.51,279
08-May-25,14.50,14.83,14.50,14.77,1085
07-May-25,14.55,14.74,14.45,14.61,3138
06-May-25,14.59,14.80,14.57,14.57,3485
05-May-25,14.98,14.98,14.59,14.79,1261
02-May-25,15.60,15.60,14.54,14.98,6207
30-Apr-25,15.20,15.60,15.12,15.60,14088
29-Apr-25,15.32,15.55,15.32,15.38,123
28-Apr-25,15.22,15.74,15.22,15.64,18252
25-Apr-25,15.70,15.70,15.50,15.56,779
24-Apr-25,15.02,15.58,15.02,15.54,817
23-Apr-25,14.95,15.34,14.95,15.26,2927
22-Apr-25,15.95,15.95,14.94,14.94,336
17-Apr-25,16.10,16.10,15.76,15.80,1429
16-Apr-25,16.20,16.20,15.78,15.78,1069
15-Apr-25,15.66,16.20,15.66,16.14,4229
14-Apr-25,15.47,15.75,15.47,15.69,1684
11-Apr-25,15.22,15.34,15.22,15.28,2744
10-Apr-25,15.75,15.75,15.38,15.38,31
09-Apr-25,15.00,15.80,14.54,15.59,13405
08-Apr-25,15.51,15.89,15.00,15.05,6980
07-Apr-25,14.98,15.38,14.14,15.36,27121
04-Apr-25,15.46,15.58,14.70,15.06,14840
03-Apr-25,16.49,16.51,15.82,16.14,11871
02-Apr-25,16.64,16.92,16.64,16.84,3471
01-Apr-25,16.98,17.22,16.60,16.60,7203
31-Mar-25,17.36,17.36,17.14,17.18,17347
28-Mar-25,17.80,17.80,17.36,17.36,70
27-Mar-25,17.65,17.68,17.59,17.68,740
26-Mar-25,17.72,17.80,17.34,17.35,3531
25-Mar-25,17.70,17.72,17.52,17.72,405
24-Mar-25,17.15,17.78,16.93,17.52,2836
21-Mar-25,16.94,17.10,16.84,17.10,19490
20-Mar-25,16.98,17.02,16.78,16.90,1081
19-Mar-25,17.07,17.14,16.64,17.06,2230
18-Mar-25,16.94,17.15,16.94,17.09,3676
17-Mar-25,16.56,17.16,16.56,17.03,3045
14-Mar-25,17.03,17.03,16.75,16.78,489
13-Mar-25,17.40,17.80,16.83,16.86,7414
12-Mar-25,17.16,17.50,17.16,17.48,21284
11-Mar-25,16.86,17.28,16.38,16.44,5064
10-Mar-25,16.02,17.73,16.02,17.32,55272
07-Mar-25,16.11,20.00,16.11,19.99,15130
06-Mar-25,16.18,16.72,16.00,16.00,2093
05-Mar-25,16.23,16.62,16.21,16.38,12835
28-Feb-25,16.12,17.42,16.12,17.18,14486
27-Feb-25,13.96,16.04,13.96,16.04,9133
26-Feb-25,13.90,13.96,13.76,13.96,10471
25-Feb-25,13.98,14.10,13.85,13.90,10227
24-Feb-25,14.06,14.09,13.78,14.05,1113
21-Feb-25,14.01,14.37,13.99,13.99,3673
20-Feb-25,14.42,14.42,14.15,14.15,540
19-Feb-25,14.21,14.33,14.21,14.26,57
18-Feb-25,14.01,14.41,14.01,14.21,2176
14-Feb-25,13.90,14.19,13.90,14.01,1583
13-Feb-25,13.40,14.08,13.40,13.88,2930
12-Feb-25,13.51,13.69,13.51,13.68,695

*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