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
19/04/2024	-1,54%	-1,41	89,99	93,71	86,93	93,87	3M	146
18/04/2024	2,07%	1,85	91,40	89,73	87,70	96,06	3M	159
17/04/2024	-5,66%	-5,37	89,55	95,79	85,00	95,79	1M	243
16/04/2024	-7,39%	-7,57	94,92	98,99	91,75	99,78	2M	254
15/04/2024	-5,10%	-5,51	102,49	108,38	98,00	110,00	2M	218
12/04/2024	-3,84%	-4,31	108,00	114,22	105,50	114,22	1M	183
11/04/2024	-1,46%	-1,66	112,31	113,07	110,16	114,06	3M	178
10/04/2024	13,28%	13,36	113,97	100,61	98,65	113,97	3M	252
09/04/2024	-8,27%	-9,07	100,61	106,06	98,75	107,15	4M	302
08/04/2024	1,56%	1,69	109,68	116,99	107,42	117,15	5M	281
05/04/2024	-5,85%	-6,71	107,99	115,97	106,40	120,15	4M	289

04/04/2024	-1,24%	-1,44	114,70	119,77	114,70	125,00	5M	243
03/04/2024	0,99%	1,14	116,14	116,38	114,21	122,70	4M	183
02/04/2024	-3,28%	-3,90	115,00	109,80	105,90	115,00	7M	324
01/04/2024	-4,67%	-5,83	118,90	119,97	114,94	121,79	4M	316
28/03/2024	-8,31%	-11,30	124,73	141,47	121,00	141,70	24M	514
27/03/2024	0,76%	1,03	136,03	134,00	129,85	142,30	5M	269
26/03/2024	1,12%	1,50	135,00	136,46	127,91	136,46	5M	240
25/03/2024	18,12%	20,48	133,50	113,66	113,66	133,50	9M	414
22/03/2024	-0,98%	-1,12	113,02	111,79	106,88	113,80	4M	201
21/03/2024	2,14%	2,39	114,14	112,80	111,72	121,39	7M	297
20/03/2024	8,00%	8,28	111,75	104,11	97,74	111,75	4M	350
19/03/2024	-2,95%	-3,14	103,47	96,98	88,65	103,47	18M	561
18/03/2024	-16,70%	-21,38	106,61	127,98	104,00	127,98	5M	388
15/03/2024	5,03%	6,13	127,99	120,00	112,20	129,21	3M	304
14/03/2024	-4,63%	-5,91	121,86	128,99	110,87	128,99	20M	512
13/03/2024	11,10%	12,77	127,77	117,94	115,77	127,77	5M	294
12/03/2024	6,48%	7,00	115,00	111,10	102,64	115,00	6M	252
11/03/2024	5,89%	6,01	108,00	110,50	106,00	117,57	4M	256
08/03/2024	11,46%	10,49	101,99	91,99	91,80	101,99	5M	188
07/03/2024	4,93%	4,30	91,50	90,18	86,70	93,24	936K	88
06/03/2024	16,56%	12,39	87,20	80,00	78,30	90,64	3M	197
05/03/2024	-22,88%	-22,19	74,81	94,99	74,81	94,99	6M	349
04/03/2024	25,99%	20,01	97,00	84,00	83,09	98,00	8M	333
01/03/2024	5,48%	4,00	76,99	72,98	70,54	76,99	1M	118
29/02/2024	8,13%	5,49	72,99	71,00	68,21	74,13	5M	154
28/02/2024	9,85%	6,05	67,50	69,97	65,40	71,44	4M	211
27/02/2024	8,28%	4,70	61,45	58,01	58,01	62,98	1M	103
26/02/2024	15,82%	7,75	56,75	49,00	49,00	57,40	662K	106
23/02/2024	-3,35%	-1,70	49,00	49,65	48,58	49,99	123K	29
22/02/2024	6,94%	3,29	50,70	48,39	48,10	51,09	160K	44
21/02/2024	-4,51%	-2,24	47,41	49,75	47,20	49,75	56K	26
20/02/2024	-4,70%	-2,45	49,65	49,88	47,32	51,48	2M	79
19/02/2024	3,01%	1,52	52,10	51,00	51,00	53,48	48K	14
16/02/2024	-1,98%	-1,02	50,58	52,01	49,11	53,45	8M	106
15/02/2024	-7,86%	-4,40	51,60	56,20	50,62	57,31	2M	142
14/02/2024	18,77%	8,85	56,00	52,50	52,44	56,00	4M	159
09/02/2024	13,56%	5,63	47,15	44,46	43,80	47,15	6M	200
08/02/2024	17,79%	6,27	41,52	37,52	37,36	41,52	355K	43
07/02/2024	-2,89%	-1,05	35,25	36,30	33,84	36,30	75K	24
06/02/2024	4,37%	1,52	36,30	35,48	35,14	36,30	458K	36
05/02/2024	-2,36%	-0,84	34,78	36,08	34,78	36,23	61K	23
02/02/2024	0,62%	0,22	35,62	35,60	35,27	36,07	10K	12
01/02/2024	-1,20%	-0,43	35,40	35,83	35,40	36,00	41K	17
31/01/2024	-2,87%	-1,06	35,83	36,16	35,80	37,08	1M	20
30/01/2024	2,33%	0,84	36,89	36,76	36,33	37,08	95K	26
29/01/2024	4,86%	1,67	36,05	35,12	34,84	37,00	150K	32
26/01/2024	6,05%	1,96	34,38	32,91	32,91	34,73	53K	12
25/01/2024	-1,76%	-0,58	32,42	31,77	31,44	32,45	203K	19
24/01/2024	3,58%	1,14	33,00	31,94	31,51	33,00	103K	34
23/01/2024	-4,81%	-1,61	31,86	32,27	31,64	32,53	210K	42
22/01/2024	-1,12%	-0,38	33,47	33,23	32,73	34,21	92K	41
19/01/2024	-2,00%	-0,69	33,85	34,50	32,77	34,50	666K	43
18/01/2024	0,38%	0,13	34,54	34,62	33,89	36,65	626K	65
17/01/2024	2,05%	0,69	34,41	33,79	33,76	34,41	239K	28
16/01/2024	-2,54%	-0,88	33,72	33,70	32,77	34,26	155K	42
15/01/2024	2,16%	0,73	34,60	34,29	34,29	36,00	117K	27
12/01/2024	-11,36%	-4,34	33,87	36,75	33,47	36,75	717K	69
11/01/2024	-3,36%	-1,33	38,21	39,54	36,96	41,66	3M	98
10/01/2024	-2,30%	-0,93	39,54	39,19	38,80	41,00	4M	98
09/01/2024	-4,33%	-1,83	40,47	40,88	39,87	42,01	5M	103
08/01/2024	-3,89%	-1,71	42,30	44,90	41,53	45,11	660K	44
05/01/2024	-7,33%	-3,48	44,01	45,90	43,90	45,93	953K	79
04/01/2024	6,60%	2,94	47,49	45,44	44,51	47,49	2M	147
03/01/2024	-10,00%	-4,95	44,55	49,50	44,24	49,50	2M	106
02/01/2024	4,50%	2,13	49,50	48,00	47,13	50,80	4M	208
28/12/2023	1,87%	0,87	47,37	46,50	45,68	47,90	3M	205
27/12/2023	6,26%	2,74	46,50	42,14	42,02	46,52	363K	75
26/12/2023	-0,55%	-0,24	43,76	44,00	41,67	44,00	74K	25
22/12/2023	2,90%	1,24	44,00	40,41	40,40	44,00	129K	52
21/12/2023	4,83%	1,97	42,76	41,23	40,17	42,76	245K	33
20/12/2023	0,72%	0,29	40,79	40,26	40,12	42,01	2M	146
19/12/2023	1,02%	0,41	40,50	40,57	39,40	41,16	320K	86
18/12/2023	-0,02%	-0,01	40,09	40,10	39,19	40,44	159K	26
15/12/2023	-1,72%	-0,70	40,10	40,95	40,00	40,95	198K	21
14/12/2023	-0,97%	-0,40	40,80	41,89	40,42	41,89	88K	25
13/12/2023	4,04%	1,60	41,20	40,39	39,36	41,20	1M	50
12/12/2023	1,05%	0,41	39,60	40,00	39,25	40,08	1M	31
11/12/2023	-10,91%	-4,80	39,19	41,49	38,80	41,49	2M	79
08/12/2023	10,31%	4,11	43,99	40,61	40,40	43,99	1M	84
07/12/2023	23,47%	7,58	39,88	39,01	38,93	40,64	2M	94
06/12/2023	-22,17%	-9,20	32,30	41,00	32,30	41,00	559K	32
05/12/2023	0,80%	0,33	41,50	41,57	40,00	41,57	1M	88
04/12/2023	11,27%	4,17	41,17	40,00	38,80	41,17	731K	47
01/12/2023	-2,63%	-1,00	37,00	35,77	35,67	37,17	529K	49
30/11/2023	4,25%	1,55	38,00	36,00	34,60	38,00	2M	67
29/11/2023	-1,59%	-0,59	36,45	35,76	34,76	36,45	1M	32
28/11/2023	5,23%	1,84	37,04	35,40	35,00	37,04	456K	24
27/11/2023	-3,69%	-1,35	35,20	35,65	34,86	35,92	531K	24
24/11/2023	-1,03%	-0,38	36,55	35,88	35,68	36,88	54K	36
23/11/2023	2,30%	0,83	36,93	36,53	36,53	36,93	405	2
22/11/2023	4,49%	1,55	36,10	34,55	33,90	36,10	2M	64
21/11/2023	-3,25%	-1,16	34,55	35,00	33,99	35,27	603K	36
20/11/2023	-1,33%	-0,48	35,71	34,35	34,35	35,71	1M	41
17/11/2023	-4,74%	-1,80	36,19	34,73	34,04	36,19	750K	38
16/11/2023	16,96%	5,51	37,99	34,59	33,88	37,99	642K	15
14/11/2023	-7,70%	-2,71	32,48	35,00	32,18	35,34	2M	43
13/11/2023	-1,48%	-0,53	35,19	36,44	34,79	36,44	740K	25
10/11/2023	4,26%	1,46	35,72	35,56	35,18	35,94	2M	42
09/11/2023	1,66%	0,56	34,26	34,90	34,26	37,41	1M	57
08/11/2023	1,57%	0,52	33,70	33,03	32,15	33,70	144K	33
07/11/2023	2,69%	0,87	33,18	31,86	31,52	33,18	1M	42
06/11/2023	0,40%	0,13	32,31	32,82	32,11	32,90	195K	37
03/11/2023	5,86%	1,78	32,18	31,29	31,06	32,46	1M	71
01/11/2023	-5,00%	-1,60	30,40	32,00	29,67	32,00	435K	35
31/10/2023	5,26%	1,60	32,00	30,21	30,06	32,00	335K	11
30/10/2023	4,86%	1,41	30,40	30,56	30,40	30,66	134K	6
27/10/2023	-2,13%	-0,63	28,99	28,86	28,70	29,72	924K	17
26/10/2023	-4,79%	-1,49	29,62	30,00	29,62	30,10	127K	9
25/10/2023	3,08%	0,93	31,11	29,57	29,57	32,13	766K	60
24/10/2023	11,94%	3,22	30,18	29,34	29,09	31,14	1M	47
23/10/2023	8,71%	2,16	26,96	25,71	25,71	27,40	196K	10
20/10/2023	0,73%	0,18	24,80	24,62	24,62	25,96	125K	12
19/10/2023	4,15%	0,98	24,62	24,88	24,62	24,88	1M	21
18/10/2023	-1,42%	-0,34	23,64	23,73	23,64	23,92	81K	9
17/10/2023	2,13%	0,50	23,98	23,91	23,91	24,12	3K	4
16/10/2023	2,04%	0,47	23,48	25,00	23,48	25,08	477K	17
13/10/2023	-3,92%	-0,94	23,01	23,03	23,00	23,16	279K	8
11/10/2023	-2,60%	-0,64	23,95	24,30	23,95	24,36	391K	9
10/10/2023	-1,52%	-0,38	24,59	24,76	24,59	24,76	25K	3
09/10/2023	-0,72%	-0,18	24,97	25,14	24,97	25,14	3K	3
06/10/2023	4,88%	1,17	25,15	25,15	25,15	25,15	50	1
05/10/2023	2,22%	0,52	23,98	23,48	23,48	23,98	431K	10
04/10/2023	-	-	23,46	23,02	23,02	23,48	742K	17

Date,Open,High,Low,Close,Volume
19-Apr-24,93.71,93.87,86.93,89.99,2606018
18-Apr-24,89.73,96.06,87.70,91.40,2564633
17-Apr-24,95.79,95.79,85.00,89.55,1115154
16-Apr-24,98.99,99.78,91.75,94.92,1997464
15-Apr-24,108.38,110.00,98.00,102.49,1617999
12-Apr-24,114.22,114.22,105.50,108.00,1026782
11-Apr-24,113.07,114.06,110.16,112.31,3275406
10-Apr-24,100.61,113.97,98.65,113.97,3318329
09-Apr-24,106.06,107.15,98.75,100.61,3621381
08-Apr-24,116.99,117.15,107.42,109.68,5462594
05-Apr-24,115.97,120.15,106.40,107.99,3723008
04-Apr-24,119.77,125.00,114.70,114.70,4920348
03-Apr-24,116.38,122.70,114.21,116.14,4275112
02-Apr-24,109.80,115.00,105.90,115.00,7033676
01-Apr-24,119.97,121.79,114.94,118.90,3535772
28-Mar-24,141.47,141.70,121.00,124.73,23884918
27-Mar-24,134.00,142.30,129.85,136.03,4861733
26-Mar-24,136.46,136.46,127.91,135.00,5401317
25-Mar-24,113.66,133.50,113.66,133.50,9203270
22-Mar-24,111.79,113.80,106.88,113.02,3670775
21-Mar-24,112.80,121.39,111.72,114.14,7011142
20-Mar-24,104.11,111.75,97.74,111.75,3839972
19-Mar-24,96.98,103.47,88.65,103.47,17860098
18-Mar-24,127.98,127.98,104.00,106.61,4922489
15-Mar-24,120.00,129.21,112.20,127.99,3361729
14-Mar-24,128.99,128.99,110.87,121.86,20309707
13-Mar-24,117.94,127.77,115.77,127.77,4725522
12-Mar-24,111.10,115.00,102.64,115.00,5727090
11-Mar-24,110.50,117.57,106.00,108.00,4467063
08-Mar-24,91.99,101.99,91.80,101.99,4688682
07-Mar-24,90.18,93.24,86.70,91.50,935760
06-Mar-24,80.00,90.64,78.30,87.20,3266160
05-Mar-24,94.99,94.99,74.81,74.81,6283485
04-Mar-24,84.00,98.00,83.09,97.00,7511783
01-Mar-24,72.98,76.99,70.54,76.99,1495035
29-Feb-24,71.00,74.13,68.21,72.99,5343975
28-Feb-24,69.97,71.44,65.40,67.50,3931046
27-Feb-24,58.01,62.98,58.01,61.45,1233186
26-Feb-24,49.00,57.40,49.00,56.75,661667
23-Feb-24,49.65,49.99,48.58,49.00,122520
22-Feb-24,48.39,51.09,48.10,50.70,159579
21-Feb-24,49.75,49.75,47.20,47.41,56283
20-Feb-24,49.88,51.48,47.32,49.65,2402441
19-Feb-24,51.00,53.48,51.00,52.10,47895
16-Feb-24,52.01,53.45,49.11,50.58,8262285
15-Feb-24,56.20,57.31,50.62,51.60,2167067
14-Feb-24,52.50,56.00,52.44,56.00,3909824
09-Feb-24,44.46,47.15,43.80,47.15,6002791
08-Feb-24,37.52,41.52,37.36,41.52,354703
07-Feb-24,36.30,36.30,33.84,35.25,75356
06-Feb-24,35.48,36.30,35.14,36.30,457722
05-Feb-24,36.08,36.23,34.78,34.78,60804
02-Feb-24,35.60,36.07,35.27,35.62,9748
01-Feb-24,35.83,36.00,35.40,35.40,40955
31-Jan-24,36.16,37.08,35.80,35.83,1292591
30-Jan-24,36.76,37.08,36.33,36.89,95174
29-Jan-24,35.12,37.00,34.84,36.05,150116
26-Jan-24,32.91,34.73,32.91,34.38,53481
25-Jan-24,31.77,32.45,31.44,32.42,203118
24-Jan-24,31.94,33.00,31.51,33.00,103086
23-Jan-24,32.27,32.53,31.64,31.86,209862
22-Jan-24,33.23,34.21,32.73,33.47,92179
19-Jan-24,34.50,34.50,32.77,33.85,666462
18-Jan-24,34.62,36.65,33.89,34.54,625792
17-Jan-24,33.79,34.41,33.76,34.41,238534
16-Jan-24,33.70,34.26,32.77,33.72,154770
15-Jan-24,34.29,36.00,34.29,34.60,116833
12-Jan-24,36.75,36.75,33.47,33.87,716749
11-Jan-24,39.54,41.66,36.96,38.21,3036244
10-Jan-24,39.19,41.00,38.80,39.54,4338733
09-Jan-24,40.88,42.01,39.87,40.47,5292614
08-Jan-24,44.90,45.11,41.53,42.30,659980
05-Jan-24,45.90,45.93,43.90,44.01,953405
04-Jan-24,45.44,47.49,44.51,47.49,2388284
03-Jan-24,49.50,49.50,44.24,44.55,2412119
02-Jan-24,48.00,50.80,47.13,49.50,4008487
28-Dec-23,46.50,47.90,45.68,47.37,2968882
27-Dec-23,42.14,46.52,42.02,46.50,363181
26-Dec-23,44.00,44.00,41.67,43.76,73606
22-Dec-23,40.41,44.00,40.40,44.00,128813
21-Dec-23,41.23,42.76,40.17,42.76,244790
20-Dec-23,40.26,42.01,40.12,40.79,1563838
19-Dec-23,40.57,41.16,39.40,40.50,320195
18-Dec-23,40.10,40.44,39.19,40.09,158765
15-Dec-23,40.95,40.95,40.00,40.10,197937
14-Dec-23,41.89,41.89,40.42,40.80,88427
13-Dec-23,40.39,41.20,39.36,41.20,1358852
12-Dec-23,40.00,40.08,39.25,39.60,1022483
11-Dec-23,41.49,41.49,38.80,39.19,2129684
08-Dec-23,40.61,43.99,40.40,43.99,1013202
07-Dec-23,39.01,40.64,38.93,39.88,2157409
06-Dec-23,41.00,41.00,32.30,32.30,559141
05-Dec-23,41.57,41.57,40.00,41.50,1153883
04-Dec-23,40.00,41.17,38.80,41.17,731339
01-Dec-23,35.77,37.17,35.67,37.00,529495
30-Nov-23,36.00,38.00,34.60,38.00,1507797
29-Nov-23,35.76,36.45,34.76,36.45,1019861
28-Nov-23,35.40,37.04,35.00,37.04,456380
27-Nov-23,35.65,35.92,34.86,35.20,531060
24-Nov-23,35.88,36.88,35.68,36.55,54383
23-Nov-23,36.53,36.93,36.53,36.93,405
22-Nov-23,34.55,36.10,33.90,36.10,1741168
21-Nov-23,35.00,35.27,33.99,34.55,603440
20-Nov-23,34.35,35.71,34.35,35.71,1146683
17-Nov-23,34.73,36.19,34.04,36.19,750377
16-Nov-23,34.59,37.99,33.88,37.99,641920
14-Nov-23,35.00,35.34,32.18,32.48,1522618
13-Nov-23,36.44,36.44,34.79,35.19,740430
10-Nov-23,35.56,35.94,35.18,35.72,1541296
09-Nov-23,34.90,37.41,34.26,34.26,1066788
08-Nov-23,33.03,33.70,32.15,33.70,143801
07-Nov-23,31.86,33.18,31.52,33.18,1054172
06-Nov-23,32.82,32.90,32.11,32.31,194950
03-Nov-23,31.29,32.46,31.06,32.18,1238688
01-Nov-23,32.00,32.00,29.67,30.40,435166
31-Oct-23,30.21,32.00,30.06,32.00,335098
30-Oct-23,30.56,30.66,30.40,30.40,134274
27-Oct-23,28.86,29.72,28.70,28.99,924385
26-Oct-23,30.00,30.10,29.62,29.62,126545
25-Oct-23,29.57,32.13,29.57,31.11,765942
24-Oct-23,29.34,31.14,29.09,30.18,1473254
23-Oct-23,25.71,27.40,25.71,26.96,195662
20-Oct-23,24.62,25.96,24.62,24.80,124671
19-Oct-23,24.88,24.88,24.62,24.62,1208883
18-Oct-23,23.73,23.92,23.64,23.64,80832
17-Oct-23,23.91,24.12,23.91,23.98,2904
16-Oct-23,25.00,25.08,23.48,23.48,477106
13-Oct-23,23.03,23.16,23.00,23.01,278545
11-Oct-23,24.30,24.36,23.95,23.95,391161
10-Oct-23,24.76,24.76,24.59,24.59,24664
09-Oct-23,25.14,25.14,24.97,24.97,2547
06-Oct-23,25.15,25.15,25.15,25.15,50
05-Oct-23,23.48,23.98,23.48,23.98,431127
04-Oct-23,23.02,23.48,23.02,23.46,742252

*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