Cotação atual, histórico e gráfico do papel: M2RV34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/07/2022 | -1,58% | -0,36 | 22,39 | 22,75 | 22,39 | 22,75 | 9K | 2 |
| 30/06/2022 | -1,04% | -0,24 | 22,75 | 22,75 | 22,75 | 22,75 | 5K | 1 |
| 29/06/2022 | -3,36% | -0,80 | 22,99 | 22,80 | 22,80 | 22,99 | 1K | 16 |
| 28/06/2022 | -4,53% | -1,13 | 23,79 | 23,79 | 23,79 | 23,79 | 1K | 1 |
| 27/06/2022 | -0,04% | -0,01 | 24,92 | 24,93 | 24,92 | 25,14 | 2K | 4 |
| 24/06/2022 | 4,75% | 1,13 | 24,93 | 24,93 | 24,93 | 24,93 | 6K | 1 |
| 23/06/2022 | -1,08% | -0,26 | 23,80 | 23,80 | 23,80 | 23,80 | 2K | 1 |
| 22/06/2022 | -0,70% | -0,17 | 24,06 | 24,35 | 24,06 | 24,35 | 2K | 2 |
| 21/06/2022 | 1,81% | 0,43 | 24,23 | 24,23 | 24,23 | 24,23 | 2K | 1 |
| 17/06/2022 | -5,33% | -1,34 | 23,80 | 23,80 | 23,80 | 23,80 | 3K | 1 |
| 15/06/2022 | 2,74% | 0,67 | 25,14 | 24,88 | 24,83 | 25,14 | 2K | 3 |
|
|
| 14/06/2022 | -2,12% | -0,53 | 24,47 | 24,47 | 24,47 | 24,47 | 2K | 1 |
| 13/06/2022 | -5,34% | -1,41 | 25,00 | 25,00 | 25,00 | 25,00 | 4K | 1 |
| 10/06/2022 | -5,17% | -1,44 | 26,41 | 26,41 | 26,41 | 26,41 | 2K | 1 |
| 09/06/2022 | -2,89% | -0,83 | 27,85 | 28,92 | 27,85 | 28,92 | 531 | 11 |
| 08/06/2022 | -2,81% | -0,83 | 28,68 | 28,68 | 28,68 | 28,68 | 1K | 1 |
| 07/06/2022 | 3,54% | 1,01 | 29,51 | 29,64 | 29,51 | 29,68 | 2K | 22 |
| 06/06/2022 | -0,63% | -0,18 | 28,50 | 28,50 | 28,50 | 28,50 | 2K | 1 |
| 03/06/2022 | -1,58% | -0,46 | 28,68 | 28,68 | 28,68 | 28,68 | 28 | 1 |
| 02/06/2022 | 4,67% | 1,30 | 29,14 | 29,14 | 29,14 | 29,14 | 553 | 1 |
| 01/06/2022 | -0,64% | -0,18 | 27,84 | 27,84 | 27,84 | 27,84 | 2K | 1 |
| 31/05/2022 | -4,21% | -1,23 | 28,02 | 28,02 | 28,02 | 28,02 | 1K | 2 |
| 27/05/2022 | 7,34% | 2,00 | 29,25 | 28,76 | 28,76 | 29,25 | 436 | 7 |
| 26/05/2022 | 4,61% | 1,20 | 27,25 | 27,15 | 27,13 | 27,25 | 1K | 12 |
| 25/05/2022 | 4,20% | 1,05 | 26,05 | 25,90 | 25,90 | 26,15 | 234 | 7 |
| 24/05/2022 | -5,12% | -1,35 | 25,00 | 25,00 | 25,00 | 25,00 | 1000 | 1 |
| 23/05/2022 | 3,54% | 0,90 | 26,35 | 25,80 | 25,80 | 26,35 | 2K | 8 |
| 20/05/2022 | -6,16% | -1,67 | 25,45 | 25,60 | 25,15 | 25,60 | 1K | 12 |
| 19/05/2022 | -0,22% | -0,06 | 27,12 | 27,12 | 27,12 | 27,12 | 3K | 1 |
| 18/05/2022 | -5,82% | -1,68 | 27,18 | 27,18 | 27,18 | 27,18 | 2K | 1 |
| 17/05/2022 | 3,00% | 0,84 | 28,86 | 28,68 | 28,68 | 28,86 | 3K | 3 |
| 16/05/2022 | -4,01% | -1,17 | 28,02 | 28,23 | 28,02 | 28,26 | 337 | 6 |
| 13/05/2022 | 10,74% | 2,83 | 29,19 | 26,36 | 26,36 | 29,38 | 5K | 5 |
| 12/05/2022 | -2,37% | -0,64 | 26,36 | 26,85 | 26,36 | 27,50 | 854 | 3 |
| 11/05/2022 | -6,64% | -1,92 | 27,00 | 27,27 | 27,00 | 27,27 | 459 | 2 |
| 10/05/2022 | 3,03% | 0,85 | 28,92 | 28,80 | 28,80 | 28,92 | 867 | 2 |
| 09/05/2022 | -2,74% | -0,79 | 28,07 | 28,07 | 28,07 | 28,07 | 3K | 1 |
| 06/05/2022 | 0,42% | 0,12 | 28,86 | 28,86 | 28,86 | 28,86 | 2K | 1 |
| 05/05/2022 | -6,57% | -2,02 | 28,74 | 28,74 | 28,74 | 28,74 | 5K | 1 |
| 04/05/2022 | 2,33% | 0,70 | 30,76 | 30,76 | 30,76 | 30,76 | 2K | 1 |
| 03/05/2022 | 1,21% | 0,36 | 30,06 | 30,06 | 30,06 | 30,06 | 4K | 1 |
| 02/05/2022 | 1,85% | 0,54 | 29,70 | 29,70 | 29,70 | 29,70 | 5K | 1 |
| 29/04/2022 | -4,11% | -1,25 | 29,16 | 29,16 | 29,16 | 29,16 | 816 | 1 |
| 28/04/2022 | 8,30% | 2,33 | 30,41 | 30,54 | 30,41 | 30,54 | 335 | 6 |
| 27/04/2022 | -2,70% | -0,78 | 28,08 | 29,10 | 28,08 | 29,10 | 170 | 5 |
| 26/04/2022 | 0,00% | 0,00 | 28,86 | 28,86 | 28,86 | 28,86 | 3K | 1 |
| 25/04/2022 | 3,22% | 0,90 | 28,86 | 28,86 | 28,86 | 28,86 | 4K | 1 |
| 22/04/2022 | -4,87% | -1,43 | 27,96 | 28,23 | 27,96 | 28,23 | 7K | 6 |
| 20/04/2022 | -0,84% | -0,25 | 29,39 | 29,28 | 29,25 | 29,39 | 2K | 5 |
| 19/04/2022 | 3,56% | 1,02 | 29,64 | 29,64 | 29,64 | 29,64 | 3K | 1 |
| 18/04/2022 | 0,00% | 0,00 | 28,62 | 28,92 | 28,62 | 28,92 | 8K | 10 |
| 14/04/2022 | -3,44% | -1,02 | 28,62 | 28,62 | 28,62 | 28,62 | 2K | 1 |
| 13/04/2022 | 5,67% | 1,59 | 29,64 | 29,49 | 29,46 | 29,64 | 472 | 10 |
| 12/04/2022 | -2,33% | -0,67 | 28,05 | 28,71 | 28,05 | 28,71 | 452 | 10 |
| 11/04/2022 | -3,88% | -1,16 | 28,72 | 28,73 | 28,72 | 28,86 | 5K | 3 |
| 08/04/2022 | 10,67% | 2,88 | 29,88 | 30,85 | 29,88 | 31,10 | 8K | 8 |
| 07/04/2022 | -14,34% | -4,52 | 27,00 | 27,00 | 27,00 | 27,00 | 2K | 2 |
| 06/04/2022 | -0,82% | -0,26 | 31,52 | 31,00 | 31,00 | 31,95 | 3K | 12 |
| 05/04/2022 | -5,81% | -1,96 | 31,78 | 32,24 | 31,78 | 32,24 | 4K | 3 |
| 04/04/2022 | -2,37% | -0,82 | 33,74 | 34,56 | 33,74 | 34,56 | 10K | 2 |
| 31/03/2022 | -0,66% | -0,23 | 34,56 | 34,78 | 34,56 | 34,79 | 2K | 8 |
| 30/03/2022 | -3,87% | -1,40 | 34,79 | 34,75 | 33,79 | 34,79 | 8K | 27 |
| 29/03/2022 | 2,17% | 0,77 | 36,19 | 36,47 | 36,19 | 36,47 | 2K | 10 |
| 28/03/2022 | -0,39% | -0,14 | 35,42 | 35,42 | 35,42 | 35,42 | 850 | 1 |
| 24/03/2022 | 5,49% | 1,85 | 35,56 | 35,24 | 35,24 | 35,56 | 247 | 6 |
| 23/03/2022 | -5,02% | -1,78 | 33,71 | 33,53 | 33,53 | 33,71 | 4K | 9 |
| 22/03/2022 | 2,22% | 0,77 | 35,49 | 35,49 | 35,49 | 35,49 | 1K | 1 |
| 21/03/2022 | -3,56% | -1,28 | 34,72 | 34,72 | 34,72 | 34,72 | 3K | 1 |
| 18/03/2022 | 3,72% | 1,29 | 36,00 | 35,70 | 35,70 | 36,00 | 1K | 5 |
| 17/03/2022 | 0,58% | 0,20 | 34,71 | 34,65 | 34,65 | 34,71 | 2K | 2 |
| 16/03/2022 | 1,41% | 0,48 | 34,51 | 34,51 | 34,51 | 34,51 | 15K | 1 |
| 15/03/2022 | 11,21% | 3,43 | 34,03 | 34,03 | 34,03 | 34,03 | 15K | 1 |
| 14/03/2022 | -5,00% | -1,61 | 30,60 | 30,60 | 30,60 | 30,60 | 3K | 11 |
| 11/03/2022 | -2,25% | -0,74 | 32,21 | 32,21 | 32,21 | 32,21 | 7K | 1 |
| 08/03/2022 | -5,42% | -1,89 | 32,95 | 32,95 | 32,95 | 32,95 | 32 | 1 |
| 25/02/2022 | - | - | 34,84 | 34,84 | 34,84 | 34,84 | 34 | 1 |
Date,Open,High,Low,Close,Volume
01-Jul-22,22.75,22.75,22.39,22.39,8620
30-Jun-22,22.75,22.75,22.75,22.75,4982
29-Jun-22,22.80,22.99,22.80,22.99,1329
28-Jun-22,23.79,23.79,23.79,23.79,1070
27-Jun-22,24.93,25.14,24.92,24.92,1507
24-Jun-22,24.93,24.93,24.93,24.93,5509
23-Jun-22,23.80,23.80,23.80,23.80,2046
22-Jun-22,24.35,24.35,24.06,24.06,2382
21-Jun-22,24.23,24.23,24.23,24.23,2180
17-Jun-22,23.80,23.80,23.80,23.80,3070
15-Jun-22,24.88,25.14,24.83,25.14,1985
14-Jun-22,24.47,24.47,24.47,24.47,1786
13-Jun-22,25.00,25.00,25.00,25.00,3975
10-Jun-22,26.41,26.41,26.41,26.41,2350
09-Jun-22,28.92,28.92,27.85,27.85,531
08-Jun-22,28.68,28.68,28.68,28.68,1434
07-Jun-22,29.64,29.68,29.51,29.51,1714
06-Jun-22,28.50,28.50,28.50,28.50,1710
03-Jun-22,28.68,28.68,28.68,28.68,28
02-Jun-22,29.14,29.14,29.14,29.14,553
01-Jun-22,27.84,27.84,27.84,27.84,1670
31-May-22,28.02,28.02,28.02,28.02,1372
27-May-22,28.76,29.25,28.76,29.25,436
26-May-22,27.15,27.25,27.13,27.25,1442
25-May-22,25.90,26.15,25.90,26.05,234
24-May-22,25.00,25.00,25.00,25.00,1000
23-May-22,25.80,26.35,25.80,26.35,1579
20-May-22,25.60,25.60,25.15,25.45,1320
19-May-22,27.12,27.12,27.12,27.12,3308
18-May-22,27.18,27.18,27.18,27.18,1766
17-May-22,28.68,28.86,28.68,28.86,3376
16-May-22,28.23,28.26,28.02,28.02,337
13-May-22,26.36,29.38,26.36,29.19,5034
12-May-22,26.85,27.50,26.36,26.36,854
11-May-22,27.27,27.27,27.00,27.00,459
10-May-22,28.80,28.92,28.80,28.92,867
09-May-22,28.07,28.07,28.07,28.07,2778
06-May-22,28.86,28.86,28.86,28.86,1904
05-May-22,28.74,28.74,28.74,28.74,4914
04-May-22,30.76,30.76,30.76,30.76,1599
03-May-22,30.06,30.06,30.06,30.06,4028
02-May-22,29.70,29.70,29.70,29.70,4633
29-Apr-22,29.16,29.16,29.16,29.16,816
28-Apr-22,30.54,30.54,30.41,30.41,335
27-Apr-22,29.10,29.10,28.08,28.08,170
26-Apr-22,28.86,28.86,28.86,28.86,3059
25-Apr-22,28.86,28.86,28.86,28.86,4213
22-Apr-22,28.23,28.23,27.96,27.96,6935
20-Apr-22,29.28,29.39,29.25,29.39,1880
19-Apr-22,29.64,29.64,29.64,29.64,3290
18-Apr-22,28.92,28.92,28.62,28.62,7607
14-Apr-22,28.62,28.62,28.62,28.62,1717
13-Apr-22,29.49,29.64,29.46,29.64,472
12-Apr-22,28.71,28.71,28.05,28.05,452
11-Apr-22,28.73,28.86,28.72,28.72,4682
08-Apr-22,30.85,31.10,29.88,29.88,7762
07-Apr-22,27.00,27.00,27.00,27.00,2322
06-Apr-22,31.00,31.95,31.00,31.52,3434
05-Apr-22,32.24,32.24,31.78,31.78,4481
04-Apr-22,34.56,34.56,33.74,33.74,9717
31-Mar-22,34.78,34.79,34.56,34.56,1971
30-Mar-22,34.75,34.79,33.79,34.79,8239
29-Mar-22,36.47,36.47,36.19,36.19,2499
28-Mar-22,35.42,35.42,35.42,35.42,850
24-Mar-22,35.24,35.56,35.24,35.56,247
23-Mar-22,33.53,33.71,33.53,33.71,3638
22-Mar-22,35.49,35.49,35.49,35.49,1384
21-Mar-22,34.72,34.72,34.72,34.72,3402
18-Mar-22,35.70,36.00,35.70,36.00,1042
17-Mar-22,34.65,34.71,34.65,34.71,2360
16-Mar-22,34.51,34.51,34.51,34.51,14839
15-Mar-22,34.03,34.03,34.03,34.03,14973
14-Mar-22,30.60,30.60,30.60,30.60,2845
11-Mar-22,32.21,32.21,32.21,32.21,6506
08-Mar-22,32.95,32.95,32.95,32.95,32
25-Feb-22,34.84,34.84,34.84,34.84,34
*exoneração de responsabilidade e termos de uso