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
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	3,55%	1,34	39,10	37,92	37,92	39,10	31K	4
19/08/2024	0,00%	0,00	37,76	37,76	37,76	37,76	2K	2
16/08/2024	1,61%	0,60	37,76	37,16	37,16	37,76	12K	3
15/08/2024	12,03%	3,99	37,16	37,00	36,81	37,19	19K	7
12/08/2024	-1,07%	-0,36	33,17	33,55	33,17	33,65	2K	5
09/08/2024	-1,35%	-0,46	33,53	33,58	33,24	33,58	7K	4
08/08/2024	6,48%	2,07	33,99	32,64	32,64	33,99	35K	3
07/08/2024	-14,31%	-5,33	31,92	33,10	31,92	33,10	852K	27
06/08/2024	0,00%	0,00	37,25	37,25	37,25	37,25	409	2
01/08/2024	-0,45%	-0,17	37,25	37,25	37,25	37,25	111	1
31/07/2024	5,80%	2,05	37,42	37,61	37,40	37,61	112	3
30/07/2024	-3,70%	-1,36	35,37	35,72	35,37	35,72	71	2
29/07/2024	-0,73%	-0,27	36,73	37,04	36,73	37,04	404	2
26/07/2024	1,56%	0,57	37,00	37,00	37,00	37,00	1K	1
25/07/2024	-0,79%	-0,29	36,43	36,82	36,43	37,43	15K	413
24/07/2024	-4,75%	-1,83	36,72	37,38	36,72	37,38	20K	8
23/07/2024	0,92%	0,35	38,55	38,55	38,55	38,55	38	1
22/07/2024	2,47%	0,92	38,20	37,46	37,46	38,20	6K	2
19/07/2024	-2,43%	-0,93	37,28	37,10	37,10	37,28	111	3
18/07/2024	1,65%	0,62	38,21	37,95	37,06	38,21	2K	6
17/07/2024	-6,02%	-2,41	37,59	39,06	37,59	39,06	8K	6
15/07/2024	0,00%	0,00	40,00	40,00	40,00	40,00	40	1
12/07/2024	2,75%	1,07	40,00	39,39	39,39	40,32	401	3
11/07/2024	-5,23%	-2,15	38,93	40,75	38,93	41,71	2K	8
10/07/2024	1,38%	0,56	41,08	41,08	41,08	41,08	21K	3
09/07/2024	-1,84%	-0,76	40,52	40,52	40,52	40,52	40	1
08/07/2024	2,84%	1,14	41,28	39,62	39,62	41,28	8K	4
05/07/2024	0,00%	0,00	40,14	40,14	40,14	40,14	321	1
04/07/2024	-0,94%	-0,38	40,14	40,14	40,14	40,14	120	1
03/07/2024	0,30%	0,12	40,52	40,76	40,52	40,76	1K	3
02/07/2024	3,30%	1,29	40,40	40,34	40,12	40,68	2K	10
01/07/2024	0,28%	0,11	39,11	39,05	39,05	39,11	4K	2
28/06/2024	3,04%	1,15	39,00	38,48	38,48	40,21	2K	7
27/06/2024	1,53%	0,57	37,85	37,74	37,74	38,05	27K	541
25/06/2024	-5,67%	-2,24	37,28	36,68	36,68	37,32	15K	9
21/06/2024	-0,65%	-0,26	39,52	39,52	39,52	39,52	39	1
20/06/2024	-0,28%	-0,11	39,78	39,92	39,78	39,92	199	2
18/06/2024	2,39%	0,93	39,89	39,70	39,70	39,89	4K	2
17/06/2024	-1,32%	-0,52	38,96	39,67	38,76	39,67	26K	6
14/06/2024	1,88%	0,73	39,48	38,80	38,80	39,48	12K	3
13/06/2024	-0,33%	-0,13	38,75	39,22	38,75	39,22	8K	4
12/06/2024	2,86%	1,08	38,88	38,52	38,52	38,88	4K	3
11/06/2024	1,48%	0,55	37,80	37,80	37,80	37,80	37	1
10/06/2024	3,76%	1,35	37,25	37,12	37,12	37,25	19K	2
07/06/2024	-0,50%	-0,18	35,90	36,16	35,90	36,16	8K	2
06/06/2024	-2,38%	-0,88	36,08	36,08	36,08	36,08	180	1
05/06/2024	5,03%	1,77	36,96	36,05	36,05	36,96	36K	8
04/06/2024	-0,90%	-0,32	35,19	35,56	34,91	35,56	18K	6
03/06/2024	0,20%	0,07	35,51	36,48	35,21	37,01	15K	7
31/05/2024	-10,69%	-4,24	35,44	35,40	35,40	35,45	8K	10
29/05/2024	-1,20%	-0,48	39,68	39,68	39,68	39,68	3K	1
28/05/2024	0,80%	0,32	40,16	39,59	39,59	40,28	175K	7
27/05/2024	0,00%	0,00	39,84	39,84	39,84	39,84	79	1
24/05/2024	3,53%	1,36	39,84	39,96	39,72	39,96	21K	208
23/05/2024	1,10%	0,42	38,48	38,53	38,48	38,69	772	4
20/05/2024	1,12%	0,42	38,06	37,64	37,64	38,06	45K	4
17/05/2024	-0,74%	-0,28	37,64	37,64	37,64	37,64	37	1
16/05/2024	7,76%	2,73	37,92	36,96	36,96	38,15	28K	8
15/05/2024	-1,62%	-0,58	35,19	35,19	35,19	35,19	105	1
13/05/2024	1,73%	0,61	35,77	35,77	35,77	35,77	178	1
10/05/2024	1,38%	0,48	35,16	35,16	35,16	35,16	35	1
08/05/2024	-1,08%	-0,38	34,68	34,65	34,65	34,68	106K	2
07/05/2024	1,27%	0,44	35,06	35,06	35,06	35,06	4K	1
03/05/2024	1,67%	0,57	34,62	34,56	34,56	34,62	69	2
02/05/2024	-1,93%	-0,67	34,05	34,17	34,05	34,17	68	2
30/04/2024	-2,36%	-0,84	34,72	35,04	34,72	35,04	18K	3
29/04/2024	0,28%	0,10	35,56	35,52	35,32	35,56	604	3
26/04/2024	3,02%	1,04	35,46	35,46	35,46	35,46	425	1
25/04/2024	4,11%	1,36	34,42	34,20	34,20	34,42	34K	3
23/04/2024	1,38%	0,45	33,06	33,06	33,06	33,06	3K	4
22/04/2024	-1,18%	-0,39	32,61	32,48	32,40	32,61	1K	4
19/04/2024	-3,93%	-1,35	33,00	34,14	32,91	34,14	28K	4
18/04/2024	-4,85%	-1,75	34,35	36,18	34,35	36,18	6K	6
16/04/2024	0,28%	0,10	36,10	36,00	35,95	36,18	27K	5
15/04/2024	-0,19%	-0,07	36,00	36,00	36,00	36,00	36	1
11/04/2024	-0,39%	-0,14	36,07	34,84	34,84	36,24	212K	10
10/04/2024	-0,60%	-0,22	36,21	36,21	36,21	36,21	36	1
09/04/2024	0,97%	0,35	36,43	36,08	36,08	36,68	124K	5
08/04/2024	-1,20%	-0,44	36,08	36,53	36,08	36,53	26K	5
05/04/2024	1,78%	0,64	36,52	36,20	36,20	36,52	9K	2
04/04/2024	-1,89%	-0,69	35,88	37,20	35,85	37,20	42K	5
03/04/2024	-1,48%	-0,55	36,57	37,12	36,57	37,12	16K	2
02/04/2024	-	-	37,12	36,28	36,28	37,12	62K	7

Date,Open,High,Low,Close,Volume
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
19-Aug-24,37.76,37.76,37.76,37.76,1888
16-Aug-24,37.16,37.76,37.16,37.76,11699
15-Aug-24,37.00,37.19,36.81,37.16,19378
12-Aug-24,33.55,33.65,33.17,33.17,2402
09-Aug-24,33.58,33.58,33.24,33.53,7185
08-Aug-24,32.64,33.99,32.64,33.99,35088
07-Aug-24,33.10,33.10,31.92,31.92,852377
06-Aug-24,37.25,37.25,37.25,37.25,409
01-Aug-24,37.25,37.25,37.25,37.25,111
31-Jul-24,37.61,37.61,37.40,37.42,112
30-Jul-24,35.72,35.72,35.37,35.37,71
29-Jul-24,37.04,37.04,36.73,36.73,404
26-Jul-24,37.00,37.00,37.00,37.00,1480
25-Jul-24,36.82,37.43,36.43,36.43,15260
24-Jul-24,37.38,37.38,36.72,36.72,20374
23-Jul-24,38.55,38.55,38.55,38.55,38
22-Jul-24,37.46,38.20,37.46,38.20,5693
19-Jul-24,37.10,37.28,37.10,37.28,111
18-Jul-24,37.95,38.21,37.06,38.21,1716
17-Jul-24,39.06,39.06,37.59,37.59,7704
15-Jul-24,40.00,40.00,40.00,40.00,40
12-Jul-24,39.39,40.32,39.39,40.00,401
11-Jul-24,40.75,41.71,38.93,38.93,2188
10-Jul-24,41.08,41.08,41.08,41.08,20909
09-Jul-24,40.52,40.52,40.52,40.52,40
08-Jul-24,39.62,41.28,39.62,41.28,8402
05-Jul-24,40.14,40.14,40.14,40.14,321
04-Jul-24,40.14,40.14,40.14,40.14,120
03-Jul-24,40.76,40.76,40.52,40.52,1378
02-Jul-24,40.34,40.68,40.12,40.40,2221
01-Jul-24,39.05,39.11,39.05,39.11,4106
28-Jun-24,38.48,40.21,38.48,39.00,1783
27-Jun-24,37.74,38.05,37.74,37.85,26611
25-Jun-24,36.68,37.32,36.68,37.28,15118
21-Jun-24,39.52,39.52,39.52,39.52,39
20-Jun-24,39.92,39.92,39.78,39.78,199
18-Jun-24,39.70,39.89,39.70,39.89,3979
17-Jun-24,39.67,39.67,38.76,38.96,25706
14-Jun-24,38.80,39.48,38.80,39.48,12214
13-Jun-24,39.22,39.22,38.75,38.75,8403
12-Jun-24,38.52,38.88,38.52,38.88,4279
11-Jun-24,37.80,37.80,37.80,37.80,37
10-Jun-24,37.12,37.25,37.12,37.25,18996
07-Jun-24,36.16,36.16,35.90,35.90,7773
06-Jun-24,36.08,36.08,36.08,36.08,180
05-Jun-24,36.05,36.96,36.05,36.96,35663
04-Jun-24,35.56,35.56,34.91,35.19,17519
03-Jun-24,36.48,37.01,35.21,35.51,15466
31-May-24,35.40,35.45,35.40,35.44,8039
29-May-24,39.68,39.68,39.68,39.68,2976
28-May-24,39.59,40.28,39.59,40.16,175463
27-May-24,39.84,39.84,39.84,39.84,79
24-May-24,39.96,39.96,39.72,39.84,20551
23-May-24,38.53,38.69,38.48,38.48,772
20-May-24,37.64,38.06,37.64,38.06,44788
17-May-24,37.64,37.64,37.64,37.64,37
16-May-24,36.96,38.15,36.96,37.92,28386
15-May-24,35.19,35.19,35.19,35.19,105
13-May-24,35.77,35.77,35.77,35.77,178
10-May-24,35.16,35.16,35.16,35.16,35
08-May-24,34.65,34.68,34.65,34.68,106363
07-May-24,35.06,35.06,35.06,35.06,4207
03-May-24,34.56,34.62,34.56,34.62,69
02-May-24,34.17,34.17,34.05,34.05,68
30-Apr-24,35.04,35.04,34.72,34.72,18360
29-Apr-24,35.52,35.56,35.32,35.56,604
26-Apr-24,35.46,35.46,35.46,35.46,425
25-Apr-24,34.20,34.42,34.20,34.42,33566
23-Apr-24,33.06,33.06,33.06,33.06,2942
22-Apr-24,32.48,32.61,32.40,32.61,1363
19-Apr-24,34.14,34.14,32.91,33.00,28031
18-Apr-24,36.18,36.18,34.35,34.35,6332
16-Apr-24,36.00,36.18,35.95,36.10,27306
15-Apr-24,36.00,36.00,36.00,36.00,36
11-Apr-24,34.84,36.24,34.84,36.07,211938
10-Apr-24,36.21,36.21,36.21,36.21,36
09-Apr-24,36.08,36.68,36.08,36.43,124238
08-Apr-24,36.53,36.53,36.08,36.08,25757
05-Apr-24,36.20,36.52,36.20,36.52,8736
04-Apr-24,37.20,37.20,35.85,35.88,41926
03-Apr-24,37.12,37.12,36.57,36.57,16231
02-Apr-24,36.28,37.12,36.28,37.12,61816

*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