Cotação atual, histórico e gráfico do papel: M2RV34

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 M2RV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/02/2026	-2,19%	-0,90	40,13	40,88	39,40	40,88	833K	152
20/02/2026	-0,73%	-0,30	41,03	41,11	40,89	41,42	67K	28
19/02/2026	-0,07%	-0,03	41,33	41,30	40,87	41,33	35K	106
18/02/2026	0,95%	0,39	41,36	41,38	41,29	42,04	82K	44
13/02/2026	0,34%	0,14	40,97	40,41	40,41	41,76	144K	307
12/02/2026	-3,38%	-1,43	40,83	41,11	40,41	41,11	44K	23
11/02/2026	-0,73%	-0,31	42,26	42,88	41,20	42,88	57K	903

10/02/2026	0,00%	0,00	42,57	42,95	42,41	43,13	78K	16
09/02/2026	1,48%	0,62	42,57	41,67	41,43	43,00	550K	77
06/02/2026	7,73%	3,01	41,95	40,51	40,13	42,16	771K	308
05/02/2026	0,46%	0,18	38,94	38,07	37,45	39,18	209K	42
04/02/2026	-2,10%	-0,83	38,76	39,59	37,97	39,70	8M	47
03/02/2026	-4,09%	-1,69	39,59	41,41	38,20	41,41	207K	126
02/02/2026	-2,27%	-0,96	41,28	41,13	40,90	41,59	71K	823
30/01/2026	2,25%	0,93	42,24	42,00	41,13	42,56	47K	169
29/01/2026	-2,73%	-1,16	41,31	42,85	41,13	43,04	202K	133
28/01/2026	-1,03%	-0,44	42,47	43,90	42,47	44,14	1M	118
27/01/2026	-0,19%	-0,08	42,91	43,00	42,91	43,62	1M	224
26/01/2026	1,42%	0,60	42,99	42,27	42,07	43,74	2M	66
23/01/2026	-3,51%	-1,54	42,39	44,18	42,20	44,18	591K	95
22/01/2026	-0,36%	-0,16	43,93	44,53	43,69	45,21	367K	37
21/01/2026	2,73%	1,17	44,09	42,92	42,90	44,83	898K	212
20/01/2026	-1,51%	-0,66	42,92	44,00	42,45	44,00	65K	24
19/01/2026	0,79%	0,34	43,58	45,40	42,68	45,60	4K	11
16/01/2026	-1,88%	-0,83	43,24	43,96	43,20	43,96	188K	14
15/01/2026	2,13%	0,92	44,07	44,55	43,84	44,90	28K	16
14/01/2026	-3,01%	-1,34	43,15	44,64	42,80	44,64	1M	50
13/01/2026	-0,38%	-0,17	44,49	44,91	44,49	45,13	21K	20
12/01/2026	-0,31%	-0,14	44,66	44,15	44,03	44,82	17K	20
09/01/2026	-6,57%	-3,15	44,80	45,21	44,21	45,31	1M	53
08/01/2026	2,02%	0,95	47,95	46,00	44,03	47,95	2M	162
07/01/2026	-1,71%	-0,82	47,00	51,97	45,56	51,97	578K	313
06/01/2026	-1,95%	-0,95	47,82	50,25	46,67	50,54	538K	595
05/01/2026	-0,27%	-0,13	48,77	50,47	48,77	50,85	116K	42
02/01/2026	3,25%	1,54	48,90	47,49	46,95	48,90	1M	32
30/12/2025	-0,80%	-0,38	47,36	47,94	47,36	48,18	264K	12
29/12/2025	-1,26%	-0,61	47,74	47,57	47,09	47,92	539K	31
26/12/2025	-0,08%	-0,04	48,35	48,39	47,73	48,39	52K	206
23/12/2025	1,98%	0,94	48,39	47,28	47,28	48,79	832K	142
22/12/2025	1,39%	0,65	47,45	47,61	47,45	47,95	65K	10
19/12/2025	-1,47%	-0,70	46,80	46,90	46,37	46,96	1M	118
18/12/2025	5,60%	2,52	47,50	46,51	45,83	47,50	790K	339
17/12/2025	-1,66%	-0,76	44,98	46,50	44,81	47,80	764K	433
16/12/2025	-0,41%	-0,19	45,74	45,65	45,02	45,74	263K	18
15/12/2025	0,59%	0,27	45,93	45,66	45,24	46,16	89K	23
12/12/2025	-5,70%	-2,76	45,66	46,42	45,66	46,54	349K	30
11/12/2025	-4,29%	-2,17	48,42	49,27	47,36	49,27	145K	314
10/12/2025	3,94%	1,92	50,59	49,50	49,50	50,59	274K	281
09/12/2025	-4,57%	-2,33	48,67	50,64	47,90	50,64	430K	39
08/12/2025	-5,05%	-2,71	51,00	53,68	48,50	53,68	2M	340
05/12/2025	3,21%	1,67	53,71	54,74	52,51	54,74	158K	96
04/12/2025	-1,68%	-0,89	52,04	52,69	51,66	53,06	249K	366
03/12/2025	6,71%	3,33	52,93	53,61	51,00	54,79	2M	1.028
02/12/2025	1,35%	0,66	49,60	50,24	49,19	50,25	86K	22
01/12/2025	2,73%	1,30	48,94	47,24	47,01	50,01	35K	18
28/11/2025	0,85%	0,40	47,64	47,26	47,26	47,81	79K	24
27/11/2025	0,21%	0,10	47,24	46,48	44,16	49,75	18K	4
26/11/2025	5,11%	2,29	47,14	45,67	45,37	47,48	203K	20
25/11/2025	-0,24%	-0,11	44,85	45,41	43,86	45,41	196K	15
24/11/2025	6,41%	2,71	44,96	42,25	42,25	44,96	525K	16
21/11/2025	-2,58%	-1,12	42,25	41,50	40,15	42,25	274K	19
19/11/2025	3,09%	1,30	43,37	42,00	41,96	43,46	314K	25
18/11/2025	-4,23%	-1,86	42,07	43,30	41,88	43,30	4M	49
17/11/2025	-3,87%	-1,77	43,93	45,91	43,69	45,91	65K	146
14/11/2025	-0,89%	-0,41	45,70	44,61	44,50	46,69	78K	15
13/11/2025	-2,80%	-1,33	46,11	45,24	45,19	46,49	167K	71
12/11/2025	0,30%	0,14	47,44	47,60	47,24	48,80	359K	54
11/11/2025	-4,52%	-2,24	47,30	48,53	46,97	48,53	225K	40
10/11/2025	3,55%	1,70	49,54	49,95	49,24	50,01	151K	24
07/11/2025	-5,30%	-2,68	47,84	49,24	45,51	49,28	427K	51
06/11/2025	0,82%	0,41	50,52	53,00	50,10	53,00	354K	21
05/11/2025	4,74%	2,27	50,11	47,30	47,26	50,94	328K	22
04/11/2025	-1,36%	-0,66	47,84	47,40	47,25	48,25	83K	6
03/11/2025	-3,27%	-1,64	48,50	50,88	48,35	53,60	316K	24
31/10/2025	3,62%	1,75	50,14	50,07	49,70	52,24	730K	24
30/10/2025	0,04%	0,02	48,39	48,42	48,11	48,42	42K	8
29/10/2025	1,21%	0,58	48,37	48,00	48,00	48,56	244K	10
28/10/2025	0,84%	0,40	47,79	47,67	47,43	48,00	327K	16
27/10/2025	3,86%	1,76	47,39	46,50	46,14	47,99	300K	161
24/10/2025	2,38%	1,06	45,63	45,23	44,89	46,28	104K	426
23/10/2025	1,92%	0,84	44,57	43,68	43,68	44,78	153K	16
22/10/2025	-3,32%	-1,50	43,73	44,51	43,13	44,78	243K	38
21/10/2025	-2,31%	-1,07	45,23	44,99	44,86	45,50	251K	22
20/10/2025	-2,26%	-1,07	46,30	46,67	46,00	46,80	1M	59
17/10/2025	-1,23%	-0,59	47,37	47,34	46,78	48,31	253K	217
16/10/2025	-0,97%	-0,47	47,96	48,70	47,56	49,03	73K	28
15/10/2025	2,32%	1,10	48,43	48,26	47,16	48,74	269K	228
14/10/2025	-2,89%	-1,41	47,33	48,14	46,93	48,62	187K	474
13/10/2025	1,61%	0,77	48,74	48,50	48,05	49,00	234K	682
10/10/2025	-2,68%	-1,32	47,97	50,12	47,40	51,10	215K	147
09/10/2025	0,49%	0,24	49,29	50,60	48,58	50,60	306K	178
08/10/2025	5,46%	2,54	49,05	46,36	46,36	49,16	217K	44
07/10/2025	-1,04%	-0,49	46,51	47,99	46,02	47,99	21K	25
06/10/2025	2,29%	1,05	47,00	47,05	47,00	47,95	601K	54
03/10/2025	-0,61%	-0,28	45,95	46,18	45,79	46,19	451K	20
02/10/2025	3,89%	1,73	46,23	45,25	45,25	46,75	87K	22
01/10/2025	-0,09%	-0,04	44,50	44,00	43,54	44,50	435K	37
30/09/2025	1,41%	0,62	44,54	43,65	43,65	44,54	148K	13
29/09/2025	-1,41%	-0,63	43,92	43,66	43,66	45,16	563K	23
26/09/2025	-1,18%	-0,53	44,55	44,20	43,82	44,62	113K	14
25/09/2025	5,23%	2,24	45,08	41,50	40,88	45,15	905K	43
24/09/2025	8,57%	3,38	42,84	41,35	40,78	43,45	733K	45
23/09/2025	-2,23%	-0,90	39,46	40,21	39,30	40,50	380K	25
22/09/2025	2,91%	1,14	40,36	39,20	39,20	40,54	423K	25
19/09/2025	-1,26%	-0,50	39,22	39,60	39,22	40,02	44K	9
18/09/2025	4,86%	1,84	39,72	38,50	38,50	39,80	599K	38
17/09/2025	3,67%	1,34	37,88	36,67	36,67	38,14	73K	43
16/09/2025	2,18%	0,78	36,54	35,94	35,85	36,56	684K	18
15/09/2025	-0,94%	-0,34	35,76	35,55	35,55	36,01	111K	13
12/09/2025	0,50%	0,18	36,10	36,40	35,84	36,40	62K	6
11/09/2025	-0,55%	-0,20	35,92	36,12	35,76	36,52	254K	14
10/09/2025	-0,33%	-0,12	36,12	36,20	36,12	36,60	246K	21
09/09/2025	1,12%	0,40	36,24	36,20	35,68	36,64	195K	28
08/09/2025	4,16%	1,43	35,84	34,56	34,56	35,84	191K	30
05/09/2025	-1,32%	-0,46	34,41	34,51	33,85	34,64	322K	38
04/09/2025	2,62%	0,89	34,87	33,87	33,60	35,28	109K	25
03/09/2025	-3,68%	-1,30	33,98	35,64	33,72	35,64	357K	68
02/09/2025	2,92%	1,00	35,28	34,63	34,11	35,28	54K	39
01/09/2025	0,00%	0,00	34,28	35,20	34,28	35,20	44K	17
29/08/2025	-19,00%	-8,04	34,28	35,82	34,16	36,00	2M	288
28/08/2025	4,24%	1,72	42,32	41,05	40,60	42,32	342K	150
27/08/2025	0,40%	0,16	40,60	40,56	40,42	40,76	19K	11
26/08/2025	2,02%	0,80	40,44	40,36	40,36	40,96	25K	11
25/08/2025	-0,60%	-0,24	39,64	39,41	39,41	39,72	52K	7
22/08/2025	2,36%	0,92	39,88	40,28	39,56	40,28	3K	9
21/08/2025	1,25%	0,48	38,96	39,00	38,88	39,00	2K	4
20/08/2025	-3,07%	-1,22	38,48	40,00	37,57	40,00	83K	21
19/08/2025	-4,66%	-1,94	39,70	41,92	39,70	42,08	237K	35
18/08/2025	0,87%	0,36	41,64	41,14	41,00	41,64	310K	15
15/08/2025	-4,00%	-1,72	41,28	43,00	41,16	43,00	174K	32
14/08/2025	-0,09%	-0,04	43,00	41,99	41,99	43,00	50K	8
13/08/2025	3,07%	1,28	43,04	42,36	42,08	43,04	47K	11
12/08/2025	-1,04%	-0,44	41,76	41,24	41,12	41,92	2M	11
11/08/2025	-	-	42,20	42,64	42,20	43,60	92K	29

Date,Open,High,Low,Close,Volume
23-Feb-26,40.88,40.88,39.40,40.13,832835
20-Feb-26,41.11,41.42,40.89,41.03,66887
19-Feb-26,41.30,41.33,40.87,41.33,35056
18-Feb-26,41.38,42.04,41.29,41.36,81798
13-Feb-26,40.41,41.76,40.41,40.97,144459
12-Feb-26,41.11,41.11,40.41,40.83,43978
11-Feb-26,42.88,42.88,41.20,42.26,56776
10-Feb-26,42.95,43.13,42.41,42.57,78127
09-Feb-26,41.67,43.00,41.43,42.57,549673
06-Feb-26,40.51,42.16,40.13,41.95,770597
05-Feb-26,38.07,39.18,37.45,38.94,208555
04-Feb-26,39.59,39.70,37.97,38.76,7856009
03-Feb-26,41.41,41.41,38.20,39.59,206768
02-Feb-26,41.13,41.59,40.90,41.28,71357
30-Jan-26,42.00,42.56,41.13,42.24,47322
29-Jan-26,42.85,43.04,41.13,41.31,202023
28-Jan-26,43.90,44.14,42.47,42.47,1078860
27-Jan-26,43.00,43.62,42.91,42.91,1441625
26-Jan-26,42.27,43.74,42.07,42.99,1959792
23-Jan-26,44.18,44.18,42.20,42.39,591319
22-Jan-26,44.53,45.21,43.69,43.93,367293
21-Jan-26,42.92,44.83,42.90,44.09,897721
20-Jan-26,44.00,44.00,42.45,42.92,65287
19-Jan-26,45.40,45.60,42.68,43.58,3862
16-Jan-26,43.96,43.96,43.20,43.24,188014
15-Jan-26,44.55,44.90,43.84,44.07,28422
14-Jan-26,44.64,44.64,42.80,43.15,1022958
13-Jan-26,44.91,45.13,44.49,44.49,21007
12-Jan-26,44.15,44.82,44.03,44.66,17163
09-Jan-26,45.21,45.31,44.21,44.80,1124274
08-Jan-26,46.00,47.95,44.03,47.95,1544852
07-Jan-26,51.97,51.97,45.56,47.00,578275
06-Jan-26,50.25,50.54,46.67,47.82,538050
05-Jan-26,50.47,50.85,48.77,48.77,116389
02-Jan-26,47.49,48.90,46.95,48.90,1164106
30-Dec-25,47.94,48.18,47.36,47.36,263855
29-Dec-25,47.57,47.92,47.09,47.74,539068
26-Dec-25,48.39,48.39,47.73,48.35,51548
23-Dec-25,47.28,48.79,47.28,48.39,831649
22-Dec-25,47.61,47.95,47.45,47.45,64781
19-Dec-25,46.90,46.96,46.37,46.80,1209742
18-Dec-25,46.51,47.50,45.83,47.50,789864
17-Dec-25,46.50,47.80,44.81,44.98,763786
16-Dec-25,45.65,45.74,45.02,45.74,263409
15-Dec-25,45.66,46.16,45.24,45.93,89193
12-Dec-25,46.42,46.54,45.66,45.66,348983
11-Dec-25,49.27,49.27,47.36,48.42,145031
10-Dec-25,49.50,50.59,49.50,50.59,274064
09-Dec-25,50.64,50.64,47.90,48.67,429743
08-Dec-25,53.68,53.68,48.50,51.00,2121143
05-Dec-25,54.74,54.74,52.51,53.71,157802
04-Dec-25,52.69,53.06,51.66,52.04,249012
03-Dec-25,53.61,54.79,51.00,52.93,2269515
02-Dec-25,50.24,50.25,49.19,49.60,85660
01-Dec-25,47.24,50.01,47.01,48.94,34994
28-Nov-25,47.26,47.81,47.26,47.64,78843
27-Nov-25,46.48,49.75,44.16,47.24,18364
26-Nov-25,45.67,47.48,45.37,47.14,203349
25-Nov-25,45.41,45.41,43.86,44.85,195910
24-Nov-25,42.25,44.96,42.25,44.96,525375
21-Nov-25,41.50,42.25,40.15,42.25,273534
19-Nov-25,42.00,43.46,41.96,43.37,313774
18-Nov-25,43.30,43.30,41.88,42.07,4083071
17-Nov-25,45.91,45.91,43.69,43.93,65169
14-Nov-25,44.61,46.69,44.50,45.70,77734
13-Nov-25,45.24,46.49,45.19,46.11,167390
12-Nov-25,47.60,48.80,47.24,47.44,358766
11-Nov-25,48.53,48.53,46.97,47.30,224825
10-Nov-25,49.95,50.01,49.24,49.54,150520
07-Nov-25,49.24,49.28,45.51,47.84,427418
06-Nov-25,53.00,53.00,50.10,50.52,354385
05-Nov-25,47.30,50.94,47.26,50.11,327781
04-Nov-25,47.40,48.25,47.25,47.84,82840
03-Nov-25,50.88,53.60,48.35,48.50,315777
31-Oct-25,50.07,52.24,49.70,50.14,730334
30-Oct-25,48.42,48.42,48.11,48.39,42299
29-Oct-25,48.00,48.56,48.00,48.37,244434
28-Oct-25,47.67,48.00,47.43,47.79,327065
27-Oct-25,46.50,47.99,46.14,47.39,300108
24-Oct-25,45.23,46.28,44.89,45.63,104177
23-Oct-25,43.68,44.78,43.68,44.57,153082
22-Oct-25,44.51,44.78,43.13,43.73,243137
21-Oct-25,44.99,45.50,44.86,45.23,251343
20-Oct-25,46.67,46.80,46.00,46.30,1099662
17-Oct-25,47.34,48.31,46.78,47.37,253445
16-Oct-25,48.70,49.03,47.56,47.96,73434
15-Oct-25,48.26,48.74,47.16,48.43,269228
14-Oct-25,48.14,48.62,46.93,47.33,186843
13-Oct-25,48.50,49.00,48.05,48.74,234402
10-Oct-25,50.12,51.10,47.40,47.97,214787
09-Oct-25,50.60,50.60,48.58,49.29,305651
08-Oct-25,46.36,49.16,46.36,49.05,217410
07-Oct-25,47.99,47.99,46.02,46.51,20927
06-Oct-25,47.05,47.95,47.00,47.00,600710
03-Oct-25,46.18,46.19,45.79,45.95,451370
02-Oct-25,45.25,46.75,45.25,46.23,87424
01-Oct-25,44.00,44.50,43.54,44.50,435185
30-Sep-25,43.65,44.54,43.65,44.54,148270
29-Sep-25,43.66,45.16,43.66,43.92,563405
26-Sep-25,44.20,44.62,43.82,44.55,112859
25-Sep-25,41.50,45.15,40.88,45.08,904570
24-Sep-25,41.35,43.45,40.78,42.84,732723
23-Sep-25,40.21,40.50,39.30,39.46,380062
22-Sep-25,39.20,40.54,39.20,40.36,422650
19-Sep-25,39.60,40.02,39.22,39.22,43559
18-Sep-25,38.50,39.80,38.50,39.72,599358
17-Sep-25,36.67,38.14,36.67,37.88,73395
16-Sep-25,35.94,36.56,35.85,36.54,683591
15-Sep-25,35.55,36.01,35.55,35.76,110557
12-Sep-25,36.40,36.40,35.84,36.10,61794
11-Sep-25,36.12,36.52,35.76,35.92,253644
10-Sep-25,36.20,36.60,36.12,36.12,246323
09-Sep-25,36.20,36.64,35.68,36.24,194766
08-Sep-25,34.56,35.84,34.56,35.84,191313
05-Sep-25,34.51,34.64,33.85,34.41,322404
04-Sep-25,33.87,35.28,33.60,34.87,109159
03-Sep-25,35.64,35.64,33.72,33.98,357133
02-Sep-25,34.63,35.28,34.11,35.28,53967
01-Sep-25,35.20,35.20,34.28,34.28,44254
29-Aug-25,35.82,36.00,34.16,34.28,2079299
28-Aug-25,41.05,42.32,40.60,42.32,342404
27-Aug-25,40.56,40.76,40.42,40.60,18992
26-Aug-25,40.36,40.96,40.36,40.44,25346
25-Aug-25,39.41,39.72,39.41,39.64,51855
22-Aug-25,40.28,40.28,39.56,39.88,2538
21-Aug-25,39.00,39.00,38.88,38.96,2492
20-Aug-25,40.00,40.00,37.57,38.48,82671
19-Aug-25,41.92,42.08,39.70,39.70,236985
18-Aug-25,41.14,41.64,41.00,41.64,310444
15-Aug-25,43.00,43.00,41.16,41.28,174233
14-Aug-25,41.99,43.00,41.99,43.00,49586
13-Aug-25,42.36,43.04,42.08,43.04,46615
12-Aug-25,41.24,41.92,41.12,41.76,2127226
11-Aug-25,42.64,43.60,42.20,42.20,91930

*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: M2RV34