Cotação atual, histórico e gráfico do papel: M2ST34

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 M2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	13,61%	4,30	35,89	32,69	31,44	36,97	66M	4.275
18/11/2024	15,88%	4,33	31,59	28,80	27,84	31,70	43M	5.194
14/11/2024	1,00%	0,27	27,26	28,40	26,35	28,75	36M	2.475
13/11/2024	-9,00%	-2,67	26,99	28,88	26,70	31,71	75M	11.228
12/11/2024	5,14%	1,45	29,66	27,82	26,90	29,66	55M	3.955
11/11/2024	27,07%	6,01	28,21	24,36	24,28	28,90	57M	10.235
08/11/2024	0,45%	0,10	22,20	22,54	21,71	22,95	25M	4.372

07/11/2024	6,66%	1,38	22,10	20,90	20,42	22,74	37M	14.153
06/11/2024	10,74%	2,01	20,72	21,00	19,94	21,57	58M	35.604
05/11/2024	1,14%	0,21	18,71	18,96	18,54	20,12	34M	24.801
04/11/2024	-3,44%	-0,66	18,50	18,70	18,26	19,17	43M	89.056
01/11/2024	-5,34%	-1,08	19,16	20,30	18,91	21,21	45M	14.717
31/10/2024	1,25%	0,25	20,24	20,28	19,63	20,90	36M	12.180
30/10/2024	-5,22%	-1,10	19,99	20,45	19,78	21,07	37M	2.673
29/10/2024	1,15%	0,24	21,09	21,63	20,49	21,86	63M	3.373
28/10/2024	9,45%	1,80	20,85	19,84	19,74	21,15	50M	1.990
25/10/2024	-0,26%	-0,05	19,05	19,38	18,65	19,99	35M	1.597
24/10/2024	8,96%	1,57	19,10	17,80	17,80	19,10	32M	1.122
23/10/2024	-1,68%	-0,30	17,53	17,61	16,72	18,20	30M	1.232
22/10/2024	-0,94%	-0,17	17,83	17,60	17,23	18,00	16M	4.435
21/10/2024	3,45%	0,60	18,00	17,60	17,10	18,16	19M	1.001
18/10/2024	11,40%	1,78	17,40	15,99	15,93	17,78	22M	1.455
17/10/2024	-0,57%	-0,09	15,62	15,71	15,06	16,10	17M	1.174
16/10/2024	-0,57%	-0,09	15,71	16,28	15,58	16,32	18M	1.091
15/10/2024	-2,17%	-0,35	15,80	16,72	15,34	17,02	26M	12.845
14/10/2024	-6,10%	-1,05	16,15	18,12	16,12	18,19	38M	2.506
11/10/2024	17,33%	2,54	17,20	14,90	14,90	17,20	33M	1.504
10/10/2024	-5,05%	-0,78	14,66	15,34	14,17	15,44	20M	1.663
09/10/2024	1,11%	0,17	15,44	15,16	14,82	15,82	30M	1.872
08/10/2024	5,31%	0,77	15,27	14,67	14,50	15,68	35M	1.091
07/10/2024	5,07%	0,70	14,50	13,85	13,85	15,02	28M	1.049
04/10/2024	8,24%	1,05	13,80	13,23	12,85	13,80	15M	19.307
03/10/2024	-0,55%	-0,07	12,75	12,87	12,39	13,00	9M	657
02/10/2024	0,79%	0,10	12,82	12,47	12,40	13,52	13M	8.973
01/10/2024	-3,34%	-0,44	12,72	13,19	12,30	13,23	13M	696
30/09/2024	-3,24%	-0,44	13,16	13,13	13,12	13,69	11M	565
27/09/2024	5,18%	0,67	13,60	13,41	13,10	13,96	16M	29.169
26/09/2024	8,84%	1,05	12,93	12,13	12,13	13,01	14M	800
25/09/2024	-1,00%	-0,12	11,88	11,95	11,80	12,35	7M	447
24/09/2024	1,35%	0,16	12,00	11,79	11,47	12,00	8M	422
23/09/2024	4,23%	0,48	11,84	11,59	11,51	11,97	7M	445
20/09/2024	1,97%	0,22	11,36	11,37	11,09	11,60	4M	612
19/09/2024	7,12%	0,74	11,14	10,81	10,80	11,51	12M	4.949
18/09/2024	1,27%	0,13	10,40	10,20	10,06	10,79	7M	584
17/09/2024	-3,11%	-0,33	10,27	10,86	10,12	11,01	10M	9.684
16/09/2024	-5,19%	-0,58	10,60	10,95	10,45	10,97	3M	632
13/09/2024	6,48%	0,68	11,18	10,58	10,39	11,32	10M	788
12/09/2024	-0,47%	-0,05	10,50	10,52	10,31	10,85	6M	670
11/09/2024	1,44%	0,15	10,55	10,15	9,80	10,56	3M	459
10/09/2024	4,42%	0,44	10,40	10,08	9,75	10,45	2M	275
09/09/2024	7,21%	0,67	9,96	9,40	9,40	10,00	3M	867
06/09/2024	-3,63%	-0,35	9,29	9,80	9,12	9,87	2M	403
05/09/2024	-4,08%	-0,41	9,64	9,80	9,53	10,14	4M	672
04/09/2024	1,72%	0,17	10,05	9,78	9,53	10,12	2M	495
03/09/2024	-6,79%	-0,72	9,88	10,60	9,88	10,60	4M	1.796
02/09/2024	-1,76%	-0,19	10,60	10,57	10,45	10,95	356K	114
30/08/2024	0,84%	0,09	10,79	10,81	10,38	10,93	5M	6.478
29/08/2024	1,13%	0,12	10,70	10,96	10,55	11,22	4M	766
28/08/2024	-4,51%	-0,50	10,58	10,92	10,37	10,98	7M	594
27/08/2024	-4,73%	-0,55	11,08	11,28	10,89	11,39	4M	737
26/08/2024	-1,27%	-0,15	11,63	11,75	11,48	11,90	8M	559
23/08/2024	9,48%	1,02	11,78	10,73	10,73	12,00	15M	6.126
22/08/2024	-3,67%	-0,41	10,76	11,24	10,74	11,24	7M	441
21/08/2024	5,98%	0,63	11,17	10,58	10,40	11,17	7M	524
20/08/2024	0,86%	0,09	10,54	10,80	10,23	11,02	8M	842
19/08/2024	1,46%	0,15	10,45	10,31	10,15	10,60	2M	419
16/08/2024	-2,37%	-0,25	10,30	10,35	9,99	10,59	5M	892
15/08/2024	2,43%	0,25	10,55	10,35	10,26	10,85	5M	413
14/08/2024	-3,10%	-0,33	10,30	10,73	10,12	10,76	2M	503
13/08/2024	2,21%	0,23	10,63	10,41	10,25	10,92	2M	470
12/08/2024	-2,71%	-0,29	10,40	10,42	10,15	10,88	2M	545
09/08/2024	-0,93%	-0,10	10,69	10,79	10,25	10,79	3M	938
08/08/2024	-89,43%	-91,29	10,79	10,78	10,30	10,90	5M	503
07/08/2024	-7,70%	-8,52	102,08	113,27	100,10	113,27	6M	688
06/08/2024	2,86%	3,08	110,60	108,80	102,74	112,86	5M	376
05/08/2024	-9,04%	-10,68	107,52	91,00	85,05	110,07	10M	741
02/08/2024	-6,19%	-7,80	118,20	124,48	116,50	129,50	4M	364
01/08/2024	-5,89%	-7,89	126,00	133,88	121,50	133,88	6M	312
31/07/2024	3,39%	4,39	133,89	133,10	130,21	135,00	4M	278
30/07/2024	-4,78%	-6,50	129,50	136,69	128,87	136,70	4M	274
29/07/2024	-4,66%	-6,65	136,00	147,80	134,85	147,83	8M	1.083
26/07/2024	8,89%	11,65	142,65	135,71	135,70	143,40	11M	2.241
25/07/2024	-3,67%	-4,99	131,00	134,17	122,02	134,42	7M	320
24/07/2024	-0,74%	-1,01	135,99	139,99	135,20	142,20	6M	306
23/07/2024	-4,99%	-7,19	137,00	140,79	137,00	143,11	4M	192
22/07/2024	1,40%	1,99	144,19	142,70	138,20	144,19	6M	223
19/07/2024	12,22%	15,49	142,20	124,50	123,82	142,64	9M	584
18/07/2024	0,57%	0,72	126,71	127,57	120,45	129,48	6M	209
17/07/2024	-2,33%	-3,01	125,99	128,31	120,00	130,38	6M	524
16/07/2024	3,16%	3,95	129,00	125,40	122,20	130,32	4M	397
15/07/2024	15,19%	16,49	125,05	117,08	116,93	127,28	9M	416
12/07/2024	2,42%	2,57	108,56	105,20	103,20	111,13	9M	425
11/07/2024	4,55%	4,61	105,99	107,01	103,21	110,68	9M	766
10/07/2024	0,51%	0,51	101,38	101,00	100,50	103,27	3M	221
09/07/2024	-2,31%	-2,39	100,87	103,26	99,19	103,26	2M	420
08/07/2024	3,23%	3,23	103,26	102,32	98,90	103,79	3M	526
05/07/2024	-1,45%	-1,47	100,03	95,00	94,80	101,77	6M	846
04/07/2024	-2,40%	-2,50	101,50	100,00	98,40	101,50	2M	249
03/07/2024	-3,27%	-3,52	104,00	105,96	101,90	105,96	5M	270
02/07/2024	-2,30%	-2,53	107,52	110,44	105,90	110,92	3M	248
01/07/2024	0,31%	0,34	110,05	112,47	110,00	115,13	7M	269
28/06/2024	-8,89%	-10,70	109,71	120,42	109,71	120,70	5M	372
27/06/2024	4,68%	5,38	120,41	116,00	115,46	121,53	4M	250
26/06/2024	-1,42%	-1,66	115,03	116,69	114,05	118,32	5M	232
25/06/2024	11,61%	12,14	116,69	109,04	108,23	116,69	3M	258
24/06/2024	-9,39%	-10,84	104,55	109,00	102,50	111,30	3M	365
21/06/2024	1,81%	2,05	115,39	110,99	109,81	115,39	3M	171
20/06/2024	-2,37%	-2,75	113,34	116,20	110,65	116,25	3M	149
19/06/2024	0,95%	1,09	116,09	115,00	114,10	117,00	444K	79
18/06/2024	-1,20%	-1,40	115,00	116,30	112,50	116,50	8M	744
17/06/2024	1,13%	1,30	116,40	114,90	110,23	121,21	7M	274
14/06/2024	2,76%	3,09	115,10	114,80	112,30	117,80	5M	214
13/06/2024	-9,43%	-11,66	112,01	123,67	111,50	123,67	7M	508
12/06/2024	4,36%	5,17	123,67	123,99	123,22	130,46	9M	391
11/06/2024	-4,20%	-5,19	118,50	120,00	113,96	120,00	4M	335
10/06/2024	1,72%	2,09	123,69	121,82	120,29	126,10	4M	187
07/06/2024	-2,29%	-2,85	121,60	126,24	120,24	129,49	3M	280
06/06/2024	-3,29%	-4,24	124,45	128,01	123,78	130,25	4M	235
05/06/2024	3,95%	4,89	128,69	126,01	124,25	129,50	5M	216
04/06/2024	2,22%	2,69	123,80	121,50	121,25	128,00	4M	270
03/06/2024	5,57%	6,39	121,11	120,00	117,30	124,39	5M	252
31/05/2024	-5,27%	-6,38	114,72	119,00	108,40	119,99	3M	219
29/05/2024	-3,03%	-3,79	121,10	122,98	119,95	123,00	2M	108
28/05/2024	-4,30%	-5,61	124,89	122,66	118,61	124,90	5M	377
27/05/2024	1,85%	2,37	130,50	130,00	127,38	132,00	767K	192
24/05/2024	11,46%	13,17	128,13	115,61	113,00	128,13	5M	200
23/05/2024	-6,08%	-7,44	114,96	121,20	112,60	121,51	4M	198
22/05/2024	-0,07%	-0,09	122,40	121,55	120,05	126,20	4M	227
21/05/2024	-3,55%	-4,51	122,49	127,50	120,40	127,50	3M	222
20/05/2024	7,58%	8,95	127,00	118,04	114,23	127,00	4M	314
17/05/2024	8,83%	9,58	118,05	107,55	107,55	118,05	3M	207
16/05/2024	-2,72%	-3,03	108,47	111,50	106,00	111,50	3M	166
15/05/2024	17,86%	16,90	111,50	98,02	98,02	111,50	4M	429
14/05/2024	-	-	94,60	92,19	89,29	94,60	1M	123

Date,Open,High,Low,Close,Volume
19-Nov-24,32.69,36.97,31.44,35.89,66229493
18-Nov-24,28.80,31.70,27.84,31.59,43165858
14-Nov-24,28.40,28.75,26.35,27.26,36235731
13-Nov-24,28.88,31.71,26.70,26.99,75482348
12-Nov-24,27.82,29.66,26.90,29.66,54771368
11-Nov-24,24.36,28.90,24.28,28.21,57403511
08-Nov-24,22.54,22.95,21.71,22.20,25014274
07-Nov-24,20.90,22.74,20.42,22.10,36535707
06-Nov-24,21.00,21.57,19.94,20.72,58049016
05-Nov-24,18.96,20.12,18.54,18.71,33551018
04-Nov-24,18.70,19.17,18.26,18.50,42664384
01-Nov-24,20.30,21.21,18.91,19.16,44925508
31-Oct-24,20.28,20.90,19.63,20.24,36302403
30-Oct-24,20.45,21.07,19.78,19.99,36968667
29-Oct-24,21.63,21.86,20.49,21.09,62605388
28-Oct-24,19.84,21.15,19.74,20.85,49674811
25-Oct-24,19.38,19.99,18.65,19.05,35095934
24-Oct-24,17.80,19.10,17.80,19.10,32125046
23-Oct-24,17.61,18.20,16.72,17.53,29741864
22-Oct-24,17.60,18.00,17.23,17.83,16449225
21-Oct-24,17.60,18.16,17.10,18.00,18696830
18-Oct-24,15.99,17.78,15.93,17.40,22004092
17-Oct-24,15.71,16.10,15.06,15.62,17284752
16-Oct-24,16.28,16.32,15.58,15.71,17652688
15-Oct-24,16.72,17.02,15.34,15.80,25502620
14-Oct-24,18.12,18.19,16.12,16.15,38277265
11-Oct-24,14.90,17.20,14.90,17.20,32973578
10-Oct-24,15.34,15.44,14.17,14.66,20048670
09-Oct-24,15.16,15.82,14.82,15.44,29818619
08-Oct-24,14.67,15.68,14.50,15.27,35247457
07-Oct-24,13.85,15.02,13.85,14.50,28207068
04-Oct-24,13.23,13.80,12.85,13.80,14973299
03-Oct-24,12.87,13.00,12.39,12.75,8649494
02-Oct-24,12.47,13.52,12.40,12.82,12892564
01-Oct-24,13.19,13.23,12.30,12.72,13392156
30-Sep-24,13.13,13.69,13.12,13.16,11364304
27-Sep-24,13.41,13.96,13.10,13.60,15705089
26-Sep-24,12.13,13.01,12.13,12.93,14042726
25-Sep-24,11.95,12.35,11.80,11.88,6960156
24-Sep-24,11.79,12.00,11.47,12.00,8023464
23-Sep-24,11.59,11.97,11.51,11.84,6920468
20-Sep-24,11.37,11.60,11.09,11.36,4361469
19-Sep-24,10.81,11.51,10.80,11.14,11832569
18-Sep-24,10.20,10.79,10.06,10.40,6833871
17-Sep-24,10.86,11.01,10.12,10.27,9964667
16-Sep-24,10.95,10.97,10.45,10.60,3187888
13-Sep-24,10.58,11.32,10.39,11.18,10039892
12-Sep-24,10.52,10.85,10.31,10.50,6491526
11-Sep-24,10.15,10.56,9.80,10.55,3359278
10-Sep-24,10.08,10.45,9.75,10.40,1905038
09-Sep-24,9.40,10.00,9.40,9.96,3165717
06-Sep-24,9.80,9.87,9.12,9.29,2314252
05-Sep-24,9.80,10.14,9.53,9.64,3523157
04-Sep-24,9.78,10.12,9.53,10.05,2204627
03-Sep-24,10.60,10.60,9.88,9.88,4495755
02-Sep-24,10.57,10.95,10.45,10.60,355630
30-Aug-24,10.81,10.93,10.38,10.79,5149956
29-Aug-24,10.96,11.22,10.55,10.70,4054326
28-Aug-24,10.92,10.98,10.37,10.58,6887148
27-Aug-24,11.28,11.39,10.89,11.08,4322081
26-Aug-24,11.75,11.90,11.48,11.63,7630617
23-Aug-24,10.73,12.00,10.73,11.78,14580206
22-Aug-24,11.24,11.24,10.74,10.76,7193509
21-Aug-24,10.58,11.17,10.40,11.17,7484919
20-Aug-24,10.80,11.02,10.23,10.54,8183507
19-Aug-24,10.31,10.60,10.15,10.45,2340798
16-Aug-24,10.35,10.59,9.99,10.30,4814396
15-Aug-24,10.35,10.85,10.26,10.55,4846318
14-Aug-24,10.73,10.76,10.12,10.30,2247902
13-Aug-24,10.41,10.92,10.25,10.63,2331917
12-Aug-24,10.42,10.88,10.15,10.40,2230364
09-Aug-24,10.79,10.79,10.25,10.69,3026491
08-Aug-24,10.78,10.90,10.30,10.79,4730144
07-Aug-24,113.27,113.27,100.10,102.08,5648929
06-Aug-24,108.80,112.86,102.74,110.60,4607326
05-Aug-24,91.00,110.07,85.05,107.52,10142524
02-Aug-24,124.48,129.50,116.50,118.20,4221831
01-Aug-24,133.88,133.88,121.50,126.00,5953682
31-Jul-24,133.10,135.00,130.21,133.89,4402693
30-Jul-24,136.69,136.70,128.87,129.50,3541502
29-Jul-24,147.80,147.83,134.85,136.00,8448622
26-Jul-24,135.71,143.40,135.70,142.65,11130203
25-Jul-24,134.17,134.42,122.02,131.00,7242964
24-Jul-24,139.99,142.20,135.20,135.99,6268768
23-Jul-24,140.79,143.11,137.00,137.00,4280448
22-Jul-24,142.70,144.19,138.20,144.19,6020799
19-Jul-24,124.50,142.64,123.82,142.20,9402541
18-Jul-24,127.57,129.48,120.45,126.71,6040659
17-Jul-24,128.31,130.38,120.00,125.99,5946918
16-Jul-24,125.40,130.32,122.20,129.00,3685963
15-Jul-24,117.08,127.28,116.93,125.05,9151135
12-Jul-24,105.20,111.13,103.20,108.56,8603634
11-Jul-24,107.01,110.68,103.21,105.99,8853234
10-Jul-24,101.00,103.27,100.50,101.38,3242413
09-Jul-24,103.26,103.26,99.19,100.87,1950943
08-Jul-24,102.32,103.79,98.90,103.26,3043372
05-Jul-24,95.00,101.77,94.80,100.03,5992181
04-Jul-24,100.00,101.50,98.40,101.50,1573312
03-Jul-24,105.96,105.96,101.90,104.00,4503612
02-Jul-24,110.44,110.92,105.90,107.52,2653616
01-Jul-24,112.47,115.13,110.00,110.05,6804108
28-Jun-24,120.42,120.70,109.71,109.71,5166855
27-Jun-24,116.00,121.53,115.46,120.41,4365320
26-Jun-24,116.69,118.32,114.05,115.03,4782595
25-Jun-24,109.04,116.69,108.23,116.69,3267119
24-Jun-24,109.00,111.30,102.50,104.55,3183045
21-Jun-24,110.99,115.39,109.81,115.39,3140766
20-Jun-24,116.20,116.25,110.65,113.34,3019229
19-Jun-24,115.00,117.00,114.10,116.09,443947
18-Jun-24,116.30,116.50,112.50,115.00,8269277
17-Jun-24,114.90,121.21,110.23,116.40,7188883
14-Jun-24,114.80,117.80,112.30,115.10,4687332
13-Jun-24,123.67,123.67,111.50,112.01,7340117
12-Jun-24,123.99,130.46,123.22,123.67,8504874
11-Jun-24,120.00,120.00,113.96,118.50,4251731
10-Jun-24,121.82,126.10,120.29,123.69,4097610
07-Jun-24,126.24,129.49,120.24,121.60,3351982
06-Jun-24,128.01,130.25,123.78,124.45,3737125
05-Jun-24,126.01,129.50,124.25,128.69,4621332
04-Jun-24,121.50,128.00,121.25,123.80,4037515
03-Jun-24,120.00,124.39,117.30,121.11,5185410
31-May-24,119.00,119.99,108.40,114.72,3319824
29-May-24,122.98,123.00,119.95,121.10,2451707
28-May-24,122.66,124.90,118.61,124.89,4858469
27-May-24,130.00,132.00,127.38,130.50,767079
24-May-24,115.61,128.13,113.00,128.13,5159646
23-May-24,121.20,121.51,112.60,114.96,4017202
22-May-24,121.55,126.20,120.05,122.40,4200604
21-May-24,127.50,127.50,120.40,122.49,2993951
20-May-24,118.04,127.00,114.23,127.00,4350528
17-May-24,107.55,118.05,107.55,118.05,2707993
16-May-24,111.50,111.50,106.00,108.47,2534938
15-May-24,98.02,111.50,98.02,111.50,4411969
14-May-24,92.19,94.60,89.29,94.60,1002534

*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: M2ST34