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
02/04/2025	2,21%	0,55	25,40	24,49	24,07	25,96	32M	2.859
01/04/2025	6,20%	1,45	24,85	23,95	22,96	24,98	36M	2.890
31/03/2025	-2,26%	-0,54	23,40	23,28	22,39	24,09	41M	2.392
28/03/2025	-10,17%	-2,71	23,94	26,00	23,89	26,40	38M	8.265
27/03/2025	-0,71%	-0,19	26,65	26,77	26,06	27,30	32M	1.844
26/03/2025	-3,87%	-1,08	26,84	27,94	26,20	27,94	36M	2.177
25/03/2025	1,34%	0,37	27,92	27,26	26,92	27,98	27M	1.862

24/03/2025	10,87%	2,70	27,55	26,07	25,50	27,55	39M	7.224
21/03/2025	2,18%	0,53	24,85	24,34	23,97	24,85	25M	14.317
20/03/2025	-0,94%	-0,23	24,32	24,49	23,82	25,02	27M	8.459
19/03/2025	7,58%	1,73	24,55	23,20	23,20	24,87	29M	2.375
18/03/2025	-4,52%	-1,08	22,82	23,18	22,18	23,55	20M	1.480
17/03/2025	-1,04%	-0,25	23,90	23,87	22,97	24,03	20M	1.801
14/03/2025	9,28%	2,05	24,15	22,65	22,39	24,38	24M	4.956
13/03/2025	2,93%	0,63	22,10	21,79	21,17	22,46	25M	5.988
12/03/2025	-1,06%	-0,23	21,47	22,37	20,70	22,40	37M	10.723
11/03/2025	9,54%	1,89	21,70	20,25	19,35	21,80	50M	16.202
10/03/2025	-17,66%	-4,25	19,81	22,50	19,47	22,51	39M	5.152
07/03/2025	-3,76%	-0,94	24,06	24,96	23,24	25,55	65M	71.289
06/03/2025	-0,79%	-0,20	25,00	24,80	23,98	26,30	32M	12.464
05/03/2025	17,15%	3,69	25,20	22,99	22,93	25,28	20M	2.532
28/02/2025	8,04%	1,60	21,51	19,54	19,33	21,69	39M	74.861
27/02/2025	-7,82%	-1,69	19,91	22,29	19,91	22,54	23M	27.363
26/02/2025	6,25%	1,27	21,60	20,83	20,01	21,60	27M	13.027
25/02/2025	-12,18%	-2,82	20,33	22,40	20,00	22,40	44M	49.184
24/02/2025	-6,69%	-1,66	23,15	24,95	22,64	24,95	19M	1.930
21/02/2025	-5,95%	-1,57	24,81	26,60	24,60	26,82	19M	1.966
20/02/2025	1,85%	0,48	26,38	26,28	25,61	26,65	11M	32.922
19/02/2025	-4,36%	-1,18	25,90	27,41	25,90	27,61	23M	2.027
18/02/2025	0,67%	0,18	27,08	27,24	26,57	27,59	14M	2.539
17/02/2025	-1,54%	-0,42	26,90	27,40	26,90	27,73	2M	1.029
14/02/2025	2,71%	0,72	27,32	26,60	26,51	28,11	13M	1.539
13/02/2025	-1,77%	-0,48	26,60	26,90	26,15	27,22	12M	5.604
12/02/2025	3,36%	0,88	27,08	26,59	25,84	27,20	13M	1.797
11/02/2025	-5,89%	-1,64	26,20	27,52	26,20	27,84	18M	3.581
10/02/2025	1,68%	0,46	27,84	27,60	27,10	28,09	12M	1.724
07/02/2025	2,16%	0,58	27,38	27,02	26,93	28,37	26M	3.078
06/02/2025	-4,08%	-1,14	26,80	28,20	26,48	28,30	21M	1.837
05/02/2025	-1,13%	-0,32	27,94	28,46	27,66	29,15	22M	5.002
04/02/2025	-0,32%	-0,09	28,26	28,39	28,17	29,12	11M	2.766
03/02/2025	0,71%	0,20	28,35	26,07	25,83	28,98	27M	3.489
31/01/2025	-1,44%	-0,41	28,15	28,70	27,69	29,34	31M	42.277
30/01/2025	-0,42%	-0,12	28,56	28,81	28,44	30,00	15M	1.257
29/01/2025	2,58%	0,72	28,68	27,97	27,73	28,80	18M	2.549
28/01/2025	-3,98%	-1,16	27,96	29,23	27,96	29,33	10M	3.618
27/01/2025	-1,95%	-0,58	29,12	28,80	27,23	30,22	33M	3.255
24/01/2025	-6,13%	-1,94	29,70	31,88	29,65	31,91	20M	5.273
23/01/2025	-1,43%	-0,46	31,64	31,50	31,28	33,10	28M	2.513
22/01/2025	-5,59%	-1,90	32,10	33,55	31,42	33,56	17M	2.888
21/01/2025	-1,31%	-0,45	34,00	34,01	31,69	34,70	35M	3.743
20/01/2025	0,03%	0,01	34,45	34,50	33,47	37,00	22M	5.241
17/01/2025	8,68%	2,75	34,44	33,27	32,96	34,45	30M	2.331
16/01/2025	2,23%	0,69	31,69	31,00	29,79	31,95	19M	2.048
15/01/2025	3,89%	1,16	31,00	29,75	29,51	31,67	23M	4.805
14/01/2025	3,79%	1,09	29,84	29,30	28,72	30,58	20M	6.866
13/01/2025	0,49%	0,14	28,75	27,00	26,61	28,75	15M	2.421
10/01/2025	1,63%	0,46	28,61	29,14	27,76	29,40	24M	8.763
09/01/2025	-3,26%	-0,95	28,15	29,34	27,99	29,34	6M	1.575
08/01/2025	-1,15%	-0,34	29,10	29,29	27,73	30,06	24M	2.306
07/01/2025	-11,72%	-3,91	29,44	32,30	29,20	32,30	23M	3.622
06/01/2025	11,28%	3,38	33,35	30,61	29,47	33,35	24M	2.559
03/01/2025	13,95%	3,67	29,97	26,30	26,19	29,97	16M	3.219
02/01/2025	-2,59%	-0,70	26,30	26,92	25,79	27,45	14M	3.273
30/12/2024	-7,12%	-2,07	27,00	28,60	26,72	28,65	30M	2.389
27/12/2024	-3,84%	-1,16	29,07	30,43	28,62	30,57	24M	2.145
26/12/2024	3,88%	1,13	30,23	30,50	30,01	31,19	16M	2.109
23/12/2024	-8,17%	-2,59	29,10	32,10	29,10	32,16	29M	2.570
20/12/2024	10,03%	2,89	31,69	27,00	26,80	31,69	54M	7.456
19/12/2024	-10,14%	-3,25	28,80	32,82	28,33	32,93	71M	6.182
18/12/2024	-5,40%	-1,83	32,05	34,21	30,79	34,60	39M	3.246
17/12/2024	-5,10%	-1,82	33,88	36,06	33,88	36,60	60M	3.671
16/12/2024	1,33%	0,47	35,70	36,46	35,45	38,02	47M	5.365
13/12/2024	4,51%	1,52	35,23	34,32	33,63	35,28	25M	1.824
12/12/2024	-4,37%	-1,54	33,71	34,80	33,14	35,42	30M	3.266
11/12/2024	7,67%	2,51	35,25	33,10	32,97	35,25	27M	2.314
10/12/2024	0,18%	0,06	32,74	32,15	30,85	32,76	24M	42.461
09/12/2024	-4,05%	-1,38	32,68	33,55	31,65	34,54	30M	6.362
06/12/2024	2,75%	0,91	34,06	33,15	33,08	35,15	26M	7.324
05/12/2024	-5,42%	-1,90	33,15	37,90	32,62	38,15	54M	8.062
04/12/2024	8,51%	2,75	35,05	33,12	31,58	35,20	34M	2.635
03/12/2024	-1,52%	-0,50	32,30	32,69	30,89	34,05	28M	3.205
02/12/2024	-2,41%	-0,81	32,80	32,98	32,49	34,50	37M	2.990
29/11/2024	0,54%	0,18	33,61	35,30	32,83	35,97	34M	2.966
28/11/2024	-0,03%	-0,01	33,43	32,50	30,32	33,90	14M	9.172
27/11/2024	13,36%	3,94	33,44	31,40	31,12	33,77	68M	5.791
26/11/2024	-12,15%	-4,08	29,50	32,01	28,13	33,40	62M	5.622
25/11/2024	-4,44%	-1,56	33,58	35,97	32,40	36,58	69M	4.420
22/11/2024	10,82%	3,43	35,14	34,50	32,75	37,57	93M	8.031
21/11/2024	-11,65%	-4,18	31,71	43,59	31,20	45,60	139M	10.206
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	-	-	10,27	10,86	10,12	11,01	10M	9.684

Date,Open,High,Low,Close,Volume
02-Apr-25,24.49,25.96,24.07,25.40,31779590
01-Apr-25,23.95,24.98,22.96,24.85,35568960
31-Mar-25,23.28,24.09,22.39,23.40,40683725
28-Mar-25,26.00,26.40,23.89,23.94,38053716
27-Mar-25,26.77,27.30,26.06,26.65,32036505
26-Mar-25,27.94,27.94,26.20,26.84,36451115
25-Mar-25,27.26,27.98,26.92,27.92,26634507
24-Mar-25,26.07,27.55,25.50,27.55,38884645
21-Mar-25,24.34,24.85,23.97,24.85,24800379
20-Mar-25,24.49,25.02,23.82,24.32,27384492
19-Mar-25,23.20,24.87,23.20,24.55,29474114
18-Mar-25,23.18,23.55,22.18,22.82,19500541
17-Mar-25,23.87,24.03,22.97,23.90,19902978
14-Mar-25,22.65,24.38,22.39,24.15,23757993
13-Mar-25,21.79,22.46,21.17,22.10,24529102
12-Mar-25,22.37,22.40,20.70,21.47,37292598
11-Mar-25,20.25,21.80,19.35,21.70,49592882
10-Mar-25,22.50,22.51,19.47,19.81,38995334
07-Mar-25,24.96,25.55,23.24,24.06,65289855
06-Mar-25,24.80,26.30,23.98,25.00,32263790
05-Mar-25,22.99,25.28,22.93,25.20,19601757
28-Feb-25,19.54,21.69,19.33,21.51,39175255
27-Feb-25,22.29,22.54,19.91,19.91,22686624
26-Feb-25,20.83,21.60,20.01,21.60,26885000
25-Feb-25,22.40,22.40,20.00,20.33,44430024
24-Feb-25,24.95,24.95,22.64,23.15,19108932
21-Feb-25,26.60,26.82,24.60,24.81,19416521
20-Feb-25,26.28,26.65,25.61,26.38,10629906
19-Feb-25,27.41,27.61,25.90,25.90,23398854
18-Feb-25,27.24,27.59,26.57,27.08,14340537
17-Feb-25,27.40,27.73,26.90,26.90,2456509
14-Feb-25,26.60,28.11,26.51,27.32,12862307
13-Feb-25,26.90,27.22,26.15,26.60,11725935
12-Feb-25,26.59,27.20,25.84,27.08,13359442
11-Feb-25,27.52,27.84,26.20,26.20,18026254
10-Feb-25,27.60,28.09,27.10,27.84,11711245
07-Feb-25,27.02,28.37,26.93,27.38,25660983
06-Feb-25,28.20,28.30,26.48,26.80,20703593
05-Feb-25,28.46,29.15,27.66,27.94,21754963
04-Feb-25,28.39,29.12,28.17,28.26,11448860
03-Feb-25,26.07,28.98,25.83,28.35,27250775
31-Jan-25,28.70,29.34,27.69,28.15,31475402
30-Jan-25,28.81,30.00,28.44,28.56,14766131
29-Jan-25,27.97,28.80,27.73,28.68,18497256
28-Jan-25,29.23,29.33,27.96,27.96,10423410
27-Jan-25,28.80,30.22,27.23,29.12,33033987
24-Jan-25,31.88,31.91,29.65,29.70,20325932
23-Jan-25,31.50,33.10,31.28,31.64,28418563
22-Jan-25,33.55,33.56,31.42,32.10,16521721
21-Jan-25,34.01,34.70,31.69,34.00,35255696
20-Jan-25,34.50,37.00,33.47,34.45,21982714
17-Jan-25,33.27,34.45,32.96,34.44,29677338
16-Jan-25,31.00,31.95,29.79,31.69,19449904
15-Jan-25,29.75,31.67,29.51,31.00,23348774
14-Jan-25,29.30,30.58,28.72,29.84,20003892
13-Jan-25,27.00,28.75,26.61,28.75,14987977
10-Jan-25,29.14,29.40,27.76,28.61,24047736
09-Jan-25,29.34,29.34,27.99,28.15,5889702
08-Jan-25,29.29,30.06,27.73,29.10,23853158
07-Jan-25,32.30,32.30,29.20,29.44,22503923
06-Jan-25,30.61,33.35,29.47,33.35,23732342
03-Jan-25,26.30,29.97,26.19,29.97,15870614
02-Jan-25,26.92,27.45,25.79,26.30,14139765
30-Dec-24,28.60,28.65,26.72,27.00,30082226
27-Dec-24,30.43,30.57,28.62,29.07,23678133
26-Dec-24,30.50,31.19,30.01,30.23,16004776
23-Dec-24,32.10,32.16,29.10,29.10,29187861
20-Dec-24,27.00,31.69,26.80,31.69,53775676
19-Dec-24,32.82,32.93,28.33,28.80,70590103
18-Dec-24,34.21,34.60,30.79,32.05,38831704
17-Dec-24,36.06,36.60,33.88,33.88,59508163
16-Dec-24,36.46,38.02,35.45,35.70,46695736
13-Dec-24,34.32,35.28,33.63,35.23,25275339
12-Dec-24,34.80,35.42,33.14,33.71,30468129
11-Dec-24,33.10,35.25,32.97,35.25,27426010
10-Dec-24,32.15,32.76,30.85,32.74,24289619
09-Dec-24,33.55,34.54,31.65,32.68,29822696
06-Dec-24,33.15,35.15,33.08,34.06,25688029
05-Dec-24,37.90,38.15,32.62,33.15,53703671
04-Dec-24,33.12,35.20,31.58,35.05,33557722
03-Dec-24,32.69,34.05,30.89,32.30,27541492
02-Dec-24,32.98,34.50,32.49,32.80,36642283
29-Nov-24,35.30,35.97,32.83,33.61,34016153
28-Nov-24,32.50,33.90,30.32,33.43,14087836
27-Nov-24,31.40,33.77,31.12,33.44,68187538
26-Nov-24,32.01,33.40,28.13,29.50,62096907
25-Nov-24,35.97,36.58,32.40,33.58,68604522
22-Nov-24,34.50,37.57,32.75,35.14,92560008
21-Nov-24,43.59,45.60,31.20,31.71,139427794
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

*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