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
24/03/2025	6,97%	2,80	43,00	41,32	40,88	43,00	129K	20
21/03/2025	1,16%	0,46	40,20	39,84	39,60	40,20	17K	9
20/03/2025	0,61%	0,24	39,74	39,39	39,39	39,74	672	3
19/03/2025	0,33%	0,13	39,50	39,13	39,13	39,50	48K	3
18/03/2025	-1,23%	-0,49	39,37	38,95	38,95	39,37	8K	3
17/03/2025	1,42%	0,56	39,86	39,60	39,30	40,40	5K	5
14/03/2025	-1,11%	-0,44	39,30	39,87	39,30	39,87	9K	3

13/03/2025	-1,83%	-0,74	39,74	40,89	39,74	41,65	5K	8
12/03/2025	1,56%	0,62	40,48	40,46	40,12	40,99	10K	10
11/03/2025	4,56%	1,74	39,86	38,05	38,05	39,88	85K	10
10/03/2025	-5,62%	-2,27	38,12	40,12	37,24	40,12	68K	33
07/03/2025	-3,03%	-1,26	40,39	42,00	39,10	42,24	110K	42
06/03/2025	-19,42%	-10,04	41,65	43,20	41,30	43,59	922K	1.605
05/03/2025	-3,53%	-1,89	51,69	50,60	50,56	51,88	460K	17
28/02/2025	3,90%	2,01	53,58	51,35	50,50	54,07	52K	747
27/02/2025	-6,12%	-3,36	51,57	57,24	51,55	57,24	39K	59
26/02/2025	4,25%	2,24	54,93	54,00	54,00	57,64	21K	259
25/02/2025	-7,28%	-4,14	52,69	56,88	52,69	56,88	124K	17
24/02/2025	-4,58%	-2,73	56,83	59,94	56,79	59,98	19K	14
21/02/2025	-3,70%	-2,29	59,56	62,20	58,48	62,20	53K	392
20/02/2025	-1,90%	-1,20	61,85	62,10	61,54	62,14	35K	11
19/02/2025	3,34%	2,04	63,05	63,84	62,07	64,19	53K	267
18/02/2025	2,37%	1,41	61,01	60,99	59,61	61,45	2M	199
17/02/2025	-1,78%	-1,08	59,60	61,78	59,43	62,71	43K	21
14/02/2025	1,29%	0,77	60,68	58,98	57,98	61,27	70K	26
13/02/2025	-1,33%	-0,81	59,91	61,32	59,66	61,74	251K	196
12/02/2025	-2,86%	-1,79	60,72	62,55	60,72	62,55	87K	13
11/02/2025	-4,04%	-2,63	62,51	64,38	60,00	64,94	2M	422
10/02/2025	1,54%	0,99	65,14	64,20	64,20	65,14	23K	5
07/02/2025	-5,81%	-3,96	64,15	70,00	63,91	70,63	2M	1.603
06/02/2025	1,43%	0,96	68,11	68,67	66,85	68,76	2M	893
05/02/2025	6,44%	4,06	67,15	64,38	64,08	67,84	297K	399
04/02/2025	-5,10%	-3,39	63,09	63,40	62,00	64,19	98K	361
03/02/2025	1,03%	0,68	66,48	64,40	62,93	67,24	188K	439
31/01/2025	2,25%	1,45	65,80	64,68	64,68	67,68	656K	1.583
30/01/2025	3,61%	2,24	64,35	63,90	63,80	66,10	145K	404
29/01/2025	1,62%	0,99	62,11	64,00	60,43	64,00	162K	1.063
28/01/2025	2,12%	1,27	61,12	62,05	59,00	62,05	331K	52
27/01/2025	-19,03%	-14,07	59,85	72,22	58,38	72,22	3M	1.743
24/01/2025	-0,66%	-0,49	73,92	74,91	73,75	75,53	55K	30
23/01/2025	-0,17%	-0,13	74,41	73,51	73,00	74,41	18K	5
22/01/2025	-0,61%	-0,46	74,54	76,09	74,18	76,09	168K	380
21/01/2025	0,44%	0,33	75,00	75,92	74,24	77,12	115K	62
20/01/2025	-1,75%	-1,33	74,67	76,82	74,58	76,91	35K	14
17/01/2025	5,28%	3,81	76,00	72,87	72,87	76,00	134K	64
16/01/2025	3,13%	2,19	72,19	70,63	70,63	72,25	19K	7
15/01/2025	1,02%	0,71	70,00	69,29	69,29	71,88	17K	7
14/01/2025	-1,01%	-0,71	69,29	70,00	68,70	70,47	190K	1.108
13/01/2025	-0,53%	-0,37	70,00	68,12	67,62	70,37	60K	14
10/01/2025	0,53%	0,37	70,37	71,00	69,79	71,98	111K	23
09/01/2025	-2,10%	-1,50	70,00	70,00	68,00	71,99	35K	5
08/01/2025	0,87%	0,62	71,50	71,59	68,88	71,90	15K	32
07/01/2025	-3,10%	-2,27	70,88	72,82	70,72	72,82	37K	47
06/01/2025	0,10%	0,07	73,15	76,00	72,24	76,00	118K	255
03/01/2025	4,92%	3,43	73,08	70,44	70,44	73,22	300K	67
02/01/2025	1,16%	0,80	69,65	69,04	69,04	74,00	704K	1.274
30/12/2024	-1,54%	-1,08	68,85	68,18	68,17	70,00	26K	47
27/12/2024	-2,63%	-1,89	69,93	71,75	69,93	71,75	42K	40
26/12/2024	1,48%	1,05	71,82	70,77	70,75	72,03	150K	40
23/12/2024	4,09%	2,78	70,77	69,72	69,16	70,98	309K	126
20/12/2024	1,60%	1,07	67,99	66,92	65,00	68,80	97K	15
19/12/2024	0,34%	0,23	66,92	66,70	66,51	68,04	97K	92
18/12/2024	-2,86%	-1,96	66,69	69,79	66,08	69,86	91K	263
17/12/2024	-10,52%	-8,07	68,65	77,00	68,24	77,00	511K	329
16/12/2024	5,49%	3,99	76,72	75,39	72,80	76,72	120K	24
13/12/2024	11,84%	7,70	72,73	71,00	70,70	73,36	58K	16
12/12/2024	-1,74%	-1,15	65,03	65,66	64,96	66,15	95K	1.143
11/12/2024	3,33%	2,13	66,18	65,10	65,10	67,50	159K	538
10/12/2024	-2,95%	-1,95	64,05	64,96	63,70	65,66	43K	289
09/12/2024	-5,10%	-3,55	66,00	68,00	64,68	68,00	37K	48
06/12/2024	2,25%	1,53	69,55	68,39	67,97	69,93	31K	284
05/12/2024	-5,13%	-3,68	68,02	70,91	67,27	70,91	112K	485
04/12/2024	23,58%	13,68	71,70	64,08	64,08	72,00	867K	511
03/12/2024	-0,31%	-0,18	58,02	59,94	57,55	60,24	399K	180
02/12/2024	5,72%	3,15	58,20	55,05	55,05	58,75	120K	9
29/11/2024	4,26%	2,25	55,05	55,18	55,05	56,20	22K	152
28/11/2024	-1,40%	-0,75	52,80	53,18	52,70	54,12	65K	10
27/11/2024	-0,56%	-0,30	53,55	52,10	51,93	53,60	61K	10
26/11/2024	-0,65%	-0,35	53,85	54,75	53,85	54,75	108	2
25/11/2024	1,40%	0,75	54,20	54,35	53,95	54,60	45K	394
22/11/2024	-1,11%	-0,60	53,45	54,36	53,45	54,36	210K	1.084
21/11/2024	4,85%	2,50	54,05	52,70	52,17	54,45	258K	553
19/11/2024	0,68%	0,35	51,55	50,65	50,65	51,90	27K	454
18/11/2024	-2,85%	-1,50	51,20	52,00	51,20	52,00	564	2
14/11/2024	1,02%	0,53	52,70	52,10	52,10	52,80	7K	3
13/11/2024	-2,39%	-1,28	52,17	53,90	52,17	53,90	6K	4
12/11/2024	0,47%	0,25	53,45	53,20	53,20	54,05	10K	134
11/11/2024	-2,12%	-1,15	53,20	53,35	52,50	53,35	115K	96
08/11/2024	2,18%	1,16	54,35	55,00	54,15	55,00	24K	140
07/11/2024	2,78%	1,44	53,19	51,80	51,80	53,30	2K	7
06/11/2024	3,29%	1,65	51,75	51,50	51,05	52,55	128K	301
05/11/2024	1,83%	0,90	50,10	48,21	48,21	50,95	162K	484
04/11/2024	-0,97%	-0,48	49,20	48,70	48,70	49,50	1K	6
01/11/2024	7,42%	3,43	49,68	48,55	48,55	50,70	45K	9
31/10/2024	-3,34%	-1,60	46,25	46,15	45,80	46,25	13K	232
30/10/2024	-2,45%	-1,20	47,85	48,35	47,70	48,70	283K	1.492
29/10/2024	2,72%	1,30	49,05	48,20	48,10	49,05	726	3
28/10/2024	1,70%	0,80	47,75	47,25	47,25	48,00	66K	1.381
25/10/2024	0,86%	0,40	46,95	47,40	46,95	47,40	283	2
24/10/2024	0,43%	0,20	46,55	47,35	46,55	47,35	2K	3
23/10/2024	-2,32%	-1,10	46,35	47,00	45,65	47,65	15K	323
22/10/2024	1,93%	0,90	47,45	47,05	47,05	47,45	40K	3
21/10/2024	1,62%	0,74	46,55	45,81	45,81	47,20	1K	5
18/10/2024	0,46%	0,21	45,81	45,81	45,81	45,81	3K	1
17/10/2024	-1,47%	-0,68	45,60	48,10	45,40	48,10	16K	88
16/10/2024	3,12%	1,40	46,28	46,20	45,69	46,28	3K	4
15/10/2024	4,08%	1,76	44,88	44,40	44,40	45,36	1K	4
14/10/2024	3,95%	1,64	43,12	43,12	43,12	43,12	43	1
11/10/2024	2,32%	0,94	41,48	40,53	40,53	41,48	2K	5
09/10/2024	-0,02%	-0,01	40,54	40,54	40,54	40,54	162	1
08/10/2024	0,07%	0,03	40,55	40,55	40,55	40,55	851	1
07/10/2024	0,92%	0,37	40,52	40,68	40,52	40,68	121	2
04/10/2024	1,59%	0,63	40,15	40,96	40,12	40,96	643	3
02/10/2024	1,44%	0,56	39,52	39,52	39,52	39,52	118	1
01/10/2024	0,00%	0,00	38,96	38,96	38,96	38,96	38	1
30/09/2024	-2,50%	-1,00	38,96	38,96	38,96	38,96	38	1
26/09/2024	1,09%	0,43	39,96	39,96	39,96	39,96	239	2
24/09/2024	0,64%	0,25	39,53	39,88	39,53	39,88	435	2
23/09/2024	-3,42%	-1,39	39,28	39,28	39,28	39,28	39	1
20/09/2024	0,99%	0,40	40,67	40,67	40,67	40,67	650	3
16/09/2024	-2,16%	-0,89	40,27	41,16	40,27	41,16	242	2
13/09/2024	-1,91%	-0,80	41,16	41,16	41,16	41,16	41	1
12/09/2024	6,77%	2,66	41,96	41,72	41,72	42,52	3K	6
10/09/2024	5,65%	2,10	39,30	39,30	39,30	39,30	31K	2
06/09/2024	-6,27%	-2,49	37,20	37,20	37,20	37,20	148	2
05/09/2024	-0,38%	-0,15	39,69	39,69	39,69	39,69	198	1
04/09/2024	-4,92%	-2,06	39,84	39,84	39,84	39,84	39	1
02/09/2024	-0,99%	-0,42	41,90	41,90	41,90	41,90	754	1
30/08/2024	5,43%	2,18	42,32	42,40	41,78	42,80	82K	18
29/08/2024	0,58%	0,23	40,14	39,91	39,91	40,14	200	3
26/08/2024	0,99%	0,39	39,91	39,92	39,91	39,92	279	2
23/08/2024	0,28%	0,11	39,52	39,72	39,52	39,72	555	2
22/08/2024	0,79%	0,31	39,41	39,41	39,41	39,41	118	1
21/08/2024	-	-	39,10	37,92	37,92	39,10	31K	4

Date,Open,High,Low,Close,Volume
24-Mar-25,41.32,43.00,40.88,43.00,129384
21-Mar-25,39.84,40.20,39.60,40.20,16808
20-Mar-25,39.39,39.74,39.39,39.74,672
19-Mar-25,39.13,39.50,39.13,39.50,48385
18-Mar-25,38.95,39.37,38.95,39.37,7902
17-Mar-25,39.60,40.40,39.30,39.86,5338
14-Mar-25,39.87,39.87,39.30,39.30,9480
13-Mar-25,40.89,41.65,39.74,39.74,5216
12-Mar-25,40.46,40.99,40.12,40.48,9620
11-Mar-25,38.05,39.88,38.05,39.86,85199
10-Mar-25,40.12,40.12,37.24,38.12,68193
07-Mar-25,42.00,42.24,39.10,40.39,109562
06-Mar-25,43.20,43.59,41.30,41.65,921885
05-Mar-25,50.60,51.88,50.56,51.69,459624
28-Feb-25,51.35,54.07,50.50,53.58,52215
27-Feb-25,57.24,57.24,51.55,51.57,38891
26-Feb-25,54.00,57.64,54.00,54.93,21246
25-Feb-25,56.88,56.88,52.69,52.69,123917
24-Feb-25,59.94,59.98,56.79,56.83,18537
21-Feb-25,62.20,62.20,58.48,59.56,52579
20-Feb-25,62.10,62.14,61.54,61.85,35168
19-Feb-25,63.84,64.19,62.07,63.05,53474
18-Feb-25,60.99,61.45,59.61,61.01,2191116
17-Feb-25,61.78,62.71,59.43,59.60,43401
14-Feb-25,58.98,61.27,57.98,60.68,70483
13-Feb-25,61.32,61.74,59.66,59.91,250769
12-Feb-25,62.55,62.55,60.72,60.72,86947
11-Feb-25,64.38,64.94,60.00,62.51,1596123
10-Feb-25,64.20,65.14,64.20,65.14,22519
07-Feb-25,70.00,70.63,63.91,64.15,2057609
06-Feb-25,68.67,68.76,66.85,68.11,1920796
05-Feb-25,64.38,67.84,64.08,67.15,296722
04-Feb-25,63.40,64.19,62.00,63.09,97752
03-Feb-25,64.40,67.24,62.93,66.48,188400
31-Jan-25,64.68,67.68,64.68,65.80,655532
30-Jan-25,63.90,66.10,63.80,64.35,144692
29-Jan-25,64.00,64.00,60.43,62.11,162239
28-Jan-25,62.05,62.05,59.00,61.12,331385
27-Jan-25,72.22,72.22,58.38,59.85,2672143
24-Jan-25,74.91,75.53,73.75,73.92,54594
23-Jan-25,73.51,74.41,73.00,74.41,18479
22-Jan-25,76.09,76.09,74.18,74.54,168283
21-Jan-25,75.92,77.12,74.24,75.00,115216
20-Jan-25,76.82,76.91,74.58,74.67,34511
17-Jan-25,72.87,76.00,72.87,76.00,134448
16-Jan-25,70.63,72.25,70.63,72.19,19257
15-Jan-25,69.29,71.88,69.29,70.00,17097
14-Jan-25,70.00,70.47,68.70,69.29,190339
13-Jan-25,68.12,70.37,67.62,70.00,59920
10-Jan-25,71.00,71.98,69.79,70.37,111188
09-Jan-25,70.00,71.99,68.00,70.00,34841
08-Jan-25,71.59,71.90,68.88,71.50,15210
07-Jan-25,72.82,72.82,70.72,70.88,36734
06-Jan-25,76.00,76.00,72.24,73.15,117808
03-Jan-25,70.44,73.22,70.44,73.08,300135
02-Jan-25,69.04,74.00,69.04,69.65,703745
30-Dec-24,68.18,70.00,68.17,68.85,25631
27-Dec-24,71.75,71.75,69.93,69.93,41795
26-Dec-24,70.77,72.03,70.75,71.82,149824
23-Dec-24,69.72,70.98,69.16,70.77,308890
20-Dec-24,66.92,68.80,65.00,67.99,97183
19-Dec-24,66.70,68.04,66.51,66.92,96861
18-Dec-24,69.79,69.86,66.08,66.69,91263
17-Dec-24,77.00,77.00,68.24,68.65,510876
16-Dec-24,75.39,76.72,72.80,76.72,119931
13-Dec-24,71.00,73.36,70.70,72.73,58326
12-Dec-24,65.66,66.15,64.96,65.03,95095
11-Dec-24,65.10,67.50,65.10,66.18,158513
10-Dec-24,64.96,65.66,63.70,64.05,42939
09-Dec-24,68.00,68.00,64.68,66.00,37360
06-Dec-24,68.39,69.93,67.97,69.55,30548
05-Dec-24,70.91,70.91,67.27,68.02,112370
04-Dec-24,64.08,72.00,64.08,71.70,867488
03-Dec-24,59.94,60.24,57.55,58.02,398858
02-Dec-24,55.05,58.75,55.05,58.20,119874
29-Nov-24,55.18,56.20,55.05,55.05,22195
28-Nov-24,53.18,54.12,52.70,52.80,64887
27-Nov-24,52.10,53.60,51.93,53.55,61247
26-Nov-24,54.75,54.75,53.85,53.85,108
25-Nov-24,54.35,54.60,53.95,54.20,44647
22-Nov-24,54.36,54.36,53.45,53.45,210365
21-Nov-24,52.70,54.45,52.17,54.05,257790
19-Nov-24,50.65,51.90,50.65,51.55,27363
18-Nov-24,52.00,52.00,51.20,51.20,564
14-Nov-24,52.10,52.80,52.10,52.70,6581
13-Nov-24,53.90,53.90,52.17,52.17,6331
12-Nov-24,53.20,54.05,53.20,53.45,9742
11-Nov-24,53.35,53.35,52.50,53.20,115435
08-Nov-24,55.00,55.00,54.15,54.35,24286
07-Nov-24,51.80,53.30,51.80,53.19,1749
06-Nov-24,51.50,52.55,51.05,51.75,127722
05-Nov-24,48.21,50.95,48.21,50.10,162025
04-Nov-24,48.70,49.50,48.70,49.20,1178
01-Nov-24,48.55,50.70,48.55,49.68,45119
31-Oct-24,46.15,46.25,45.80,46.25,12841
30-Oct-24,48.35,48.70,47.70,47.85,283490
29-Oct-24,48.20,49.05,48.10,49.05,726
28-Oct-24,47.25,48.00,47.25,47.75,66450
25-Oct-24,47.40,47.40,46.95,46.95,283
24-Oct-24,47.35,47.35,46.55,46.55,1916
23-Oct-24,47.00,47.65,45.65,46.35,15486
22-Oct-24,47.05,47.45,47.05,47.45,40284
21-Oct-24,45.81,47.20,45.81,46.55,1456
18-Oct-24,45.81,45.81,45.81,45.81,3435
17-Oct-24,48.10,48.10,45.40,45.60,15965
16-Oct-24,46.20,46.28,45.69,46.28,2856
15-Oct-24,44.40,45.36,44.40,44.88,1340
14-Oct-24,43.12,43.12,43.12,43.12,43
11-Oct-24,40.53,41.48,40.53,41.48,2496
09-Oct-24,40.54,40.54,40.54,40.54,162
08-Oct-24,40.55,40.55,40.55,40.55,851
07-Oct-24,40.68,40.68,40.52,40.52,121
04-Oct-24,40.96,40.96,40.12,40.15,643
02-Oct-24,39.52,39.52,39.52,39.52,118
01-Oct-24,38.96,38.96,38.96,38.96,38
30-Sep-24,38.96,38.96,38.96,38.96,38
26-Sep-24,39.96,39.96,39.96,39.96,239
24-Sep-24,39.88,39.88,39.53,39.53,435
23-Sep-24,39.28,39.28,39.28,39.28,39
20-Sep-24,40.67,40.67,40.67,40.67,650
16-Sep-24,41.16,41.16,40.27,40.27,242
13-Sep-24,41.16,41.16,41.16,41.16,41
12-Sep-24,41.72,42.52,41.72,41.96,3354
10-Sep-24,39.30,39.30,39.30,39.30,30654
06-Sep-24,37.20,37.20,37.20,37.20,148
05-Sep-24,39.69,39.69,39.69,39.69,198
04-Sep-24,39.84,39.84,39.84,39.84,39
02-Sep-24,41.90,41.90,41.90,41.90,754
30-Aug-24,42.40,42.80,41.78,42.32,81976
29-Aug-24,39.91,40.14,39.91,40.14,200
26-Aug-24,39.92,39.92,39.91,39.91,279
23-Aug-24,39.72,39.72,39.52,39.52,555
22-Aug-24,39.41,39.41,39.41,39.41,118
21-Aug-24,37.92,39.10,37.92,39.10,30877

*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