ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: M2ST34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/02/2025-1,77%-0,4826,6026,9026,1527,2212M5.604
12/02/20253,36%0,8827,0826,5925,8427,2013M1.797
11/02/2025-5,89%-1,6426,2027,5226,2027,8418M3.581
10/02/20251,68%0,4627,8427,6027,1028,0912M1.724
07/02/20252,16%0,5827,3827,0226,9328,3726M3.078
06/02/2025-4,08%-1,1426,8028,2026,4828,3021M1.837
05/02/2025-1,13%-0,3227,9428,4627,6629,1522M5.002
04/02/2025-0,32%-0,0928,2628,3928,1729,1211M2.766
03/02/20250,71%0,2028,3526,0725,8328,9827M3.489
31/01/2025-1,44%-0,4128,1528,7027,6929,3431M42.277
30/01/2025-0,42%-0,1228,5628,8128,4430,0015M1.257
29/01/20252,58%0,7228,6827,9727,7328,8018M2.549
28/01/2025-3,98%-1,1627,9629,2327,9629,3310M3.618
27/01/2025-1,95%-0,5829,1228,8027,2330,2233M3.255
24/01/2025-6,13%-1,9429,7031,8829,6531,9120M5.273
23/01/2025-1,43%-0,4631,6431,5031,2833,1028M2.513
22/01/2025-5,59%-1,9032,1033,5531,4233,5617M2.888
21/01/2025-1,31%-0,4534,0034,0131,6934,7035M3.743
20/01/20250,03%0,0134,4534,5033,4737,0022M5.241
17/01/20258,68%2,7534,4433,2732,9634,4530M2.331
16/01/20252,23%0,6931,6931,0029,7931,9519M2.048
15/01/20253,89%1,1631,0029,7529,5131,6723M4.805
14/01/20253,79%1,0929,8429,3028,7230,5820M6.866
13/01/20250,49%0,1428,7527,0026,6128,7515M2.421
10/01/20251,63%0,4628,6129,1427,7629,4024M8.763
09/01/2025-3,26%-0,9528,1529,3427,9929,346M1.575
08/01/2025-1,15%-0,3429,1029,2927,7330,0624M2.306
07/01/2025-11,72%-3,9129,4432,3029,2032,3023M3.622
06/01/202511,28%3,3833,3530,6129,4733,3524M2.559
03/01/202513,95%3,6729,9726,3026,1929,9716M3.219
02/01/2025-2,59%-0,7026,3026,9225,7927,4514M3.273
30/12/2024-7,12%-2,0727,0028,6026,7228,6530M2.389
27/12/2024-3,84%-1,1629,0730,4328,6230,5724M2.145
26/12/20243,88%1,1330,2330,5030,0131,1916M2.109
23/12/2024-8,17%-2,5929,1032,1029,1032,1629M2.570
20/12/202410,03%2,8931,6927,0026,8031,6954M7.456
19/12/2024-10,14%-3,2528,8032,8228,3332,9371M6.182
18/12/2024-5,40%-1,8332,0534,2130,7934,6039M3.246
17/12/2024-5,10%-1,8233,8836,0633,8836,6060M3.671
16/12/20241,33%0,4735,7036,4635,4538,0247M5.365
13/12/20244,51%1,5235,2334,3233,6335,2825M1.824
12/12/2024-4,37%-1,5433,7134,8033,1435,4230M3.266
11/12/20247,67%2,5135,2533,1032,9735,2527M2.314
10/12/20240,18%0,0632,7432,1530,8532,7624M42.461
09/12/2024-4,05%-1,3832,6833,5531,6534,5430M6.362
06/12/20242,75%0,9134,0633,1533,0835,1526M7.324
05/12/2024-5,42%-1,9033,1537,9032,6238,1554M8.062
04/12/20248,51%2,7535,0533,1231,5835,2034M2.635
03/12/2024-1,52%-0,5032,3032,6930,8934,0528M3.205
02/12/2024-2,41%-0,8132,8032,9832,4934,5037M2.990
29/11/20240,54%0,1833,6135,3032,8335,9734M2.966
28/11/2024-0,03%-0,0133,4332,5030,3233,9014M9.172
27/11/202413,36%3,9433,4431,4031,1233,7768M5.791
26/11/2024-12,15%-4,0829,5032,0128,1333,4062M5.622
25/11/2024-4,44%-1,5633,5835,9732,4036,5869M4.420
22/11/202410,82%3,4335,1434,5032,7537,5793M8.031
21/11/2024-11,65%-4,1831,7143,5931,2045,60139M10.206
19/11/202413,61%4,3035,8932,6931,4436,9766M4.275
18/11/202415,88%4,3331,5928,8027,8431,7043M5.194
14/11/20241,00%0,2727,2628,4026,3528,7536M2.475
13/11/2024-9,00%-2,6726,9928,8826,7031,7175M11.228
12/11/20245,14%1,4529,6627,8226,9029,6655M3.955
11/11/202427,07%6,0128,2124,3624,2828,9057M10.235
08/11/20240,45%0,1022,2022,5421,7122,9525M4.372
07/11/20246,66%1,3822,1020,9020,4222,7437M14.153
06/11/202410,74%2,0120,7221,0019,9421,5758M35.604
05/11/20241,14%0,2118,7118,9618,5420,1234M24.801
04/11/2024-3,44%-0,6618,5018,7018,2619,1743M89.056
01/11/2024-5,34%-1,0819,1620,3018,9121,2145M14.717
31/10/20241,25%0,2520,2420,2819,6320,9036M12.180
30/10/2024-5,22%-1,1019,9920,4519,7821,0737M2.673
29/10/20241,15%0,2421,0921,6320,4921,8663M3.373
28/10/20249,45%1,8020,8519,8419,7421,1550M1.990
25/10/2024-0,26%-0,0519,0519,3818,6519,9935M1.597
24/10/20248,96%1,5719,1017,8017,8019,1032M1.122
23/10/2024-1,68%-0,3017,5317,6116,7218,2030M1.232
22/10/2024-0,94%-0,1717,8317,6017,2318,0016M4.435
21/10/20243,45%0,6018,0017,6017,1018,1619M1.001
18/10/202411,40%1,7817,4015,9915,9317,7822M1.455
17/10/2024-0,57%-0,0915,6215,7115,0616,1017M1.174
16/10/2024-0,57%-0,0915,7116,2815,5816,3218M1.091
15/10/2024-2,17%-0,3515,8016,7215,3417,0226M12.845
14/10/2024-6,10%-1,0516,1518,1216,1218,1938M2.506
11/10/202417,33%2,5417,2014,9014,9017,2033M1.504
10/10/2024-5,05%-0,7814,6615,3414,1715,4420M1.663
09/10/20241,11%0,1715,4415,1614,8215,8230M1.872
08/10/20245,31%0,7715,2714,6714,5015,6835M1.091
07/10/20245,07%0,7014,5013,8513,8515,0228M1.049
04/10/20248,24%1,0513,8013,2312,8513,8015M19.307
03/10/2024-0,55%-0,0712,7512,8712,3913,009M657
02/10/20240,79%0,1012,8212,4712,4013,5213M8.973
01/10/2024-3,34%-0,4412,7213,1912,3013,2313M696
30/09/2024-3,24%-0,4413,1613,1313,1213,6911M565
27/09/20245,18%0,6713,6013,4113,1013,9616M29.169
26/09/20248,84%1,0512,9312,1312,1313,0114M800
25/09/2024-1,00%-0,1211,8811,9511,8012,357M447
24/09/20241,35%0,1612,0011,7911,4712,008M422
23/09/20244,23%0,4811,8411,5911,5111,977M445
20/09/20241,97%0,2211,3611,3711,0911,604M612
19/09/20247,12%0,7411,1410,8110,8011,5112M4.949
18/09/20241,27%0,1310,4010,2010,0610,797M584
17/09/2024-3,11%-0,3310,2710,8610,1211,0110M9.684
16/09/2024-5,19%-0,5810,6010,9510,4510,973M632
13/09/20246,48%0,6811,1810,5810,3911,3210M788
12/09/2024-0,47%-0,0510,5010,5210,3110,856M670
11/09/20241,44%0,1510,5510,159,8010,563M459
10/09/20244,42%0,4410,4010,089,7510,452M275
09/09/20247,21%0,679,969,409,4010,003M867
06/09/2024-3,63%-0,359,299,809,129,872M403
05/09/2024-4,08%-0,419,649,809,5310,144M672
04/09/20241,72%0,1710,059,789,5310,122M495
03/09/2024-6,79%-0,729,8810,609,8810,604M1.796
02/09/2024-1,76%-0,1910,6010,5710,4510,95356K114
30/08/20240,84%0,0910,7910,8110,3810,935M6.478
29/08/20241,13%0,1210,7010,9610,5511,224M766
28/08/2024-4,51%-0,5010,5810,9210,3710,987M594
27/08/2024-4,73%-0,5511,0811,2810,8911,394M737
26/08/2024-1,27%-0,1511,6311,7511,4811,908M559
23/08/20249,48%1,0211,7810,7310,7312,0015M6.126
22/08/2024-3,67%-0,4110,7611,2410,7411,247M441
21/08/20245,98%0,6311,1710,5810,4011,177M524
20/08/20240,86%0,0910,5410,8010,2311,028M842
19/08/20241,46%0,1510,4510,3110,1510,602M419
16/08/2024-2,37%-0,2510,3010,359,9910,595M892
15/08/20242,43%0,2510,5510,3510,2610,855M413
14/08/2024-3,10%-0,3310,3010,7310,1210,762M503
13/08/20242,21%0,2310,6310,4110,2510,922M470
12/08/2024-2,71%-0,2910,4010,4210,1510,882M545
09/08/2024-0,93%-0,1010,6910,7910,2510,793M938
08/08/2024-89,43%-91,2910,7910,7810,3010,905M503
07/08/2024-7,70%-8,52102,08113,27100,10113,276M688
06/08/20242,86%3,08110,60108,80102,74112,865M376
05/08/2024-9,04%-10,68107,5291,0085,05110,0710M741
02/08/2024--118,20124,48116,50129,504M364


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito