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
22/05/2026	5,20%	5,09	102,96	98,50	96,77	102,96	644K	226
21/05/2026	4,12%	3,87	97,87	94,94	94,42	98,47	892K	324
20/05/2026	5,03%	4,50	94,00	93,00	91,79	97,00	2M	155
19/05/2026	7,11%	5,94	89,50	91,34	82,48	91,42	1M	243
18/05/2026	-7,77%	-7,04	83,56	91,52	82,99	92,20	3M	241
15/05/2026	-3,10%	-2,90	90,60	86,60	86,50	91,91	2M	421
14/05/2026	5,77%	5,10	93,50	90,16	88,67	95,32	906K	265
13/05/2026	8,47%	6,90	88,40	82,61	82,56	89,59	596K	314
12/05/2026	-3,44%	-2,90	81,50	80,70	77,46	81,97	2M	153
11/05/2026	2,93%	2,40	84,40	79,54	79,54	85,36	361K	207
08/05/2026	3,69%	2,92	82,00	81,36	80,58	83,50	510K	124
07/05/2026	-5,97%	-5,02	79,08	83,89	78,09	83,89	810K	141
06/05/2026	1,67%	1,38	84,10	83,55	82,41	86,48	418K	144
05/05/2026	1,27%	1,04	82,72	82,87	81,21	85,00	884K	187
04/05/2026	-2,76%	-2,32	81,68	84,00	81,03	84,00	655K	68
30/04/2026	3,16%	2,57	84,00	80,71	78,49	84,00	645K	77
29/04/2026	3,08%	2,43	81,43	78,08	76,00	81,43	466K	53
28/04/2026	1,14%	0,89	79,00	74,14	73,33	79,00	361K	206
27/04/2026	-11,23%	-9,88	78,11	84,00	76,35	84,00	2M	520
24/04/2026	6,01%	4,99	87,99	85,00	80,00	87,99	2M	149
23/04/2026	4,40%	3,50	83,00	79,50	77,92	83,14	2M	117
22/04/2026	7,22%	5,35	79,50	72,66	72,66	79,50	632K	149
20/04/2026	5,63%	3,95	74,15	73,79	72,12	74,50	358K	114
17/04/2026	2,05%	1,41	70,20	67,82	66,43	70,20	469K	145
16/04/2026	2,75%	1,84	68,79	66,53	65,00	68,79	257K	119
15/04/2026	-0,89%	-0,60	66,95	66,00	65,10	68,93	2M	365
14/04/2026	0,69%	0,46	67,55	67,09	65,66	68,66	2M	296
13/04/2026	0,63%	0,42	67,09	66,67	64,85	67,19	556K	65
10/04/2026	7,41%	4,60	66,67	62,07	62,07	66,67	1M	269
09/04/2026	8,89%	5,07	62,07	59,03	59,00	63,89	76K	129
08/04/2026	1,57%	0,88	57,00	59,01	56,40	59,03	76K	76
07/04/2026	-0,30%	-0,17	56,12	56,86	55,05	56,87	84K	861
06/04/2026	1,92%	1,06	56,29	55,98	54,72	57,00	54K	51
02/04/2026	0,42%	0,23	55,23	55,00	52,06	55,30	120K	31
01/04/2026	6,40%	3,31	55,00	53,55	53,14	55,69	588K	266
31/03/2026	11,83%	5,47	51,69	50,22	48,74	51,69	502K	81
30/03/2026	-7,58%	-3,79	46,22	48,37	45,63	48,44	34K	276
27/03/2026	-6,28%	-3,35	50,01	51,25	49,03	51,65	380K	107
26/03/2026	3,95%	2,03	53,36	52,17	51,20	53,36	288K	47
25/03/2026	5,29%	2,58	51,33	49,24	49,24	51,65	232K	97
24/03/2026	2,80%	1,33	48,75	47,95	47,93	48,90	161K	53
23/03/2026	2,71%	1,25	47,42	47,05	46,74	47,49	8K	106
20/03/2026	-0,67%	-0,31	46,17	47,16	46,17	47,53	124K	17
19/03/2026	1,80%	0,82	46,48	45,66	45,43	46,64	29K	19
18/03/2026	-3,04%	-1,43	45,66	46,04	45,66	46,29	81K	27
17/03/2026	-1,15%	-0,55	47,09	47,86	47,02	48,47	29K	79
16/03/2026	1,88%	0,88	47,64	46,96	46,96	48,63	374K	245
13/03/2026	1,56%	0,72	46,76	46,31	45,99	47,23	49K	60
12/03/2026	-1,33%	-0,62	46,04	45,72	45,72	46,52	25K	152
11/03/2026	-3,97%	-1,93	46,66	48,79	46,66	48,95	128K	28
10/03/2026	2,49%	1,18	48,59	47,34	47,34	49,00	289K	149
09/03/2026	0,51%	0,24	47,41	47,17	44,01	47,81	258K	76
06/03/2026	17,43%	7,00	47,17	42,30	42,30	49,14	2M	383
05/03/2026	-1,69%	-0,69	40,17	41,91	39,92	41,91	543K	142
04/03/2026	0,12%	0,05	40,86	40,93	40,70	41,11	21K	18
03/03/2026	-2,44%	-1,02	40,81	41,83	40,81	41,83	180K	124
02/03/2026	0,05%	0,02	41,83	41,81	41,33	42,80	585K	40
27/02/2026	2,63%	1,07	41,81	40,74	40,70	42,08	64K	26
26/02/2026	-1,57%	-0,65	40,74	41,91	39,92	41,91	14K	31
25/02/2026	2,07%	0,84	41,39	41,09	41,09	41,51	11K	40
24/02/2026	1,05%	0,42	40,55	40,31	40,31	40,82	83K	19
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	-	-	47,84	47,40	47,25	48,25	83K	6

Date,Open,High,Low,Close,Volume
22-May-26,98.50,102.96,96.77,102.96,644437
21-May-26,94.94,98.47,94.42,97.87,891689
20-May-26,93.00,97.00,91.79,94.00,1737916
19-May-26,91.34,91.42,82.48,89.50,1425383
18-May-26,91.52,92.20,82.99,83.56,2714848
15-May-26,86.60,91.91,86.50,90.60,1731639
14-May-26,90.16,95.32,88.67,93.50,905505
13-May-26,82.61,89.59,82.56,88.40,596308
12-May-26,80.70,81.97,77.46,81.50,2001900
11-May-26,79.54,85.36,79.54,84.40,360748
08-May-26,81.36,83.50,80.58,82.00,510046
07-May-26,83.89,83.89,78.09,79.08,809516
06-May-26,83.55,86.48,82.41,84.10,418058
05-May-26,82.87,85.00,81.21,82.72,884441
04-May-26,84.00,84.00,81.03,81.68,655149
30-Apr-26,80.71,84.00,78.49,84.00,645039
29-Apr-26,78.08,81.43,76.00,81.43,465653
28-Apr-26,74.14,79.00,73.33,79.00,361014
27-Apr-26,84.00,84.00,76.35,78.11,2329047
24-Apr-26,85.00,87.99,80.00,87.99,2210491
23-Apr-26,79.50,83.14,77.92,83.00,2043941
22-Apr-26,72.66,79.50,72.66,79.50,632389
20-Apr-26,73.79,74.50,72.12,74.15,357780
17-Apr-26,67.82,70.20,66.43,70.20,468735
16-Apr-26,66.53,68.79,65.00,68.79,257377
15-Apr-26,66.00,68.93,65.10,66.95,1893951
14-Apr-26,67.09,68.66,65.66,67.55,1947570
13-Apr-26,66.67,67.19,64.85,67.09,555787
10-Apr-26,62.07,66.67,62.07,66.67,1347137
09-Apr-26,59.03,63.89,59.00,62.07,75793
08-Apr-26,59.01,59.03,56.40,57.00,75579
07-Apr-26,56.86,56.87,55.05,56.12,83522
06-Apr-26,55.98,57.00,54.72,56.29,54460
02-Apr-26,55.00,55.30,52.06,55.23,119984
01-Apr-26,53.55,55.69,53.14,55.00,588021
31-Mar-26,50.22,51.69,48.74,51.69,501817
30-Mar-26,48.37,48.44,45.63,46.22,34036
27-Mar-26,51.25,51.65,49.03,50.01,380154
26-Mar-26,52.17,53.36,51.20,53.36,288416
25-Mar-26,49.24,51.65,49.24,51.33,232393
24-Mar-26,47.95,48.90,47.93,48.75,160962
23-Mar-26,47.05,47.49,46.74,47.42,8261
20-Mar-26,47.16,47.53,46.17,46.17,123905
19-Mar-26,45.66,46.64,45.43,46.48,29317
18-Mar-26,46.04,46.29,45.66,45.66,80509
17-Mar-26,47.86,48.47,47.02,47.09,29390
16-Mar-26,46.96,48.63,46.96,47.64,373566
13-Mar-26,46.31,47.23,45.99,46.76,48821
12-Mar-26,45.72,46.52,45.72,46.04,25427
11-Mar-26,48.79,48.95,46.66,46.66,128427
10-Mar-26,47.34,49.00,47.34,48.59,288979
09-Mar-26,47.17,47.81,44.01,47.41,257977
06-Mar-26,42.30,49.14,42.30,47.17,2427369
05-Mar-26,41.91,41.91,39.92,40.17,543215
04-Mar-26,40.93,41.11,40.70,40.86,20983
03-Mar-26,41.83,41.83,40.81,40.81,179688
02-Mar-26,41.81,42.80,41.33,41.83,584883
27-Feb-26,40.74,42.08,40.70,41.81,63872
26-Feb-26,41.91,41.91,39.92,40.74,14372
25-Feb-26,41.09,41.51,41.09,41.39,10978
24-Feb-26,40.31,40.82,40.31,40.55,82990
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

*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