Cotação atual, histórico e gráfico do papel: META11

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 META11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	3,24%	0,72	22,97	22,25	22,24	22,99	14K	25
03/04/2025	-7,87%	-1,90	22,25	23,99	22,02	23,99	347K	185
02/04/2025	-1,95%	-0,48	24,15	24,16	23,99	25,06	67K	38
01/04/2025	0,94%	0,23	24,63	24,45	24,45	25,21	20K	21
31/03/2025	-4,31%	-1,10	24,40	25,18	24,02	25,65	50K	71
28/03/2025	-5,94%	-1,61	25,50	26,49	25,50	27,05	100K	53
27/03/2025	-2,62%	-0,73	27,11	27,42	26,71	27,96	161K	230

26/03/2025	1,24%	0,34	27,84	27,22	27,15	27,96	35K	16
25/03/2025	3,73%	0,99	27,50	26,70	26,70	27,80	49K	47
24/03/2025	6,47%	1,61	26,51	25,98	25,98	27,48	27K	32
21/03/2025	-0,56%	-0,14	24,90	25,66	24,90	25,66	49K	30
20/03/2025	-3,32%	-0,86	25,04	25,80	25,04	25,80	4K	14
19/03/2025	3,60%	0,90	25,90	25,75	25,75	26,00	6K	12
18/03/2025	-3,85%	-1,00	25,00	26,00	25,00	26,00	30K	65
17/03/2025	-1,22%	-0,32	26,00	26,30	25,01	26,30	19K	63
14/03/2025	5,45%	1,36	26,32	24,96	24,96	26,40	12K	78
13/03/2025	0,24%	0,06	24,96	25,67	24,52	25,68	55K	59
12/03/2025	-1,81%	-0,46	24,90	25,20	24,89	25,65	73K	48
11/03/2025	-5,30%	-1,42	25,36	25,71	24,69	26,00	277K	113
10/03/2025	-10,61%	-3,18	26,78	27,94	25,38	27,94	361K	204
07/03/2025	3,31%	0,96	29,96	29,00	28,50	30,00	38K	40
06/03/2025	-5,72%	-1,76	29,00	30,76	28,95	30,76	9K	42
05/03/2025	2,98%	0,89	30,76	29,99	29,99	31,01	3K	8
28/02/2025	2,12%	0,62	29,87	28,52	28,52	29,87	18K	47
27/02/2025	-0,71%	-0,21	29,25	29,99	29,25	29,99	22K	42
26/02/2025	-0,07%	-0,02	29,46	29,68	28,00	29,84	30K	379
25/02/2025	-6,35%	-2,00	29,48	29,90	28,00	29,90	130K	179
24/02/2025	-0,16%	-0,05	31,48	31,51	30,50	31,52	48K	61
21/02/2025	-6,99%	-2,37	31,53	33,91	31,53	35,06	69K	80
20/02/2025	-1,60%	-0,55	33,90	33,98	32,98	34,30	17K	46
19/02/2025	6,00%	1,95	34,45	34,06	32,57	34,45	28K	46
18/02/2025	-7,01%	-2,45	32,50	34,85	32,00	34,85	100K	117
17/02/2025	-0,51%	-0,18	34,95	35,49	34,47	35,57	10K	66
14/02/2025	1,50%	0,52	35,13	34,61	34,35	35,63	49K	29
13/02/2025	1,50%	0,51	34,61	33,60	33,60	34,61	11K	26
12/02/2025	-2,24%	-0,78	34,10	35,20	33,01	35,20	62K	78
11/02/2025	1,25%	0,43	34,88	36,00	34,88	36,24	7K	28
10/02/2025	1,09%	0,37	34,45	34,43	34,12	35,47	32K	83
07/02/2025	-6,55%	-2,39	34,08	35,86	33,80	36,20	191K	147
06/02/2025	0,41%	0,15	36,47	36,32	35,52	36,98	147K	76
05/02/2025	-1,84%	-0,68	36,32	37,01	36,32	38,22	22K	65
04/02/2025	-3,44%	-1,32	37,00	38,33	37,00	38,50	53K	91
03/02/2025	-21,67%	-10,60	38,32	37,00	35,00	40,45	343K	353
31/01/2025	4,75%	2,22	48,92	47,03	47,03	49,13	30K	38
30/01/2025	2,39%	1,09	46,70	45,65	45,65	49,12	54K	82
29/01/2025	0,80%	0,36	45,61	45,61	44,52	47,03	342K	140
28/01/2025	-3,68%	-1,73	45,25	46,97	45,16	47,73	51K	101
27/01/2025	-7,92%	-4,04	46,98	48,79	45,08	48,79	74K	143
24/01/2025	1,03%	0,52	51,02	52,50	50,00	52,50	36K	69
23/01/2025	-6,45%	-3,48	50,50	51,02	50,22	52,00	66K	95
22/01/2025	0,09%	0,05	53,98	53,93	51,99	53,99	57K	58
21/01/2025	-3,26%	-1,82	53,93	55,67	51,81	55,67	36K	75
20/01/2025	-3,95%	-2,29	55,75	55,00	52,00	59,00	178K	219
17/01/2025	7,76%	4,18	58,04	56,55	56,55	58,04	52K	83
16/01/2025	-0,26%	-0,14	53,86	53,76	51,16	56,00	61K	123
15/01/2025	6,40%	3,25	54,00	50,34	50,02	55,72	90K	42
14/01/2025	8,65%	4,04	50,75	49,09	49,09	52,00	51K	40
13/01/2025	-7,50%	-3,79	46,71	48,99	45,14	48,99	205K	269
10/01/2025	1,98%	0,98	50,50	50,17	49,70	52,27	179K	118
09/01/2025	-4,77%	-2,48	49,52	51,06	49,52	52,96	295K	88
08/01/2025	-5,27%	-2,89	52,00	54,58	49,43	54,99	339K	346
07/01/2025	-12,46%	-7,81	54,89	60,38	54,89	61,19	1M	210
06/01/2025	1,49%	0,92	62,70	62,34	58,65	63,00	50K	54
03/01/2025	6,61%	3,83	61,78	58,53	57,99	61,78	32K	37
02/01/2025	5,81%	3,18	57,95	57,47	54,80	59,62	68K	65
30/12/2024	0,87%	0,47	54,77	53,91	53,21	54,77	54K	37
27/12/2024	1,74%	0,93	54,30	56,94	54,30	56,94	35K	32
26/12/2024	-1,17%	-0,63	53,37	54,23	53,37	56,69	40K	44
23/12/2024	-1,82%	-1,00	54,00	55,00	53,50	56,32	25K	45
20/12/2024	-3,19%	-1,81	55,00	54,08	52,00	55,00	194K	95
19/12/2024	-11,94%	-7,70	56,81	64,51	56,02	64,56	206K	117
18/12/2024	-7,07%	-4,91	64,51	69,46	63,03	69,46	108K	67
17/12/2024	-0,81%	-0,57	69,42	70,00	67,67	70,40	99K	91
16/12/2024	-0,79%	-0,56	69,99	69,00	65,90	70,70	115K	111
13/12/2024	-1,19%	-0,85	70,55	72,00	69,04	72,19	117K	82
12/12/2024	2,15%	1,50	71,40	69,62	68,54	73,00	151K	63
11/12/2024	4,33%	2,90	69,90	67,38	65,74	73,00	144K	111
10/12/2024	-4,29%	-3,00	67,00	69,98	62,21	69,98	504K	343
09/12/2024	-12,12%	-9,65	70,00	76,45	66,61	76,45	525K	370
06/12/2024	-3,45%	-2,85	79,65	82,50	76,52	83,93	731K	577
05/12/2024	11,50%	8,51	82,50	77,01	75,85	83,99	1M	466
04/12/2024	13,83%	8,99	73,99	70,00	70,00	73,99	209K	239
03/12/2024	8,53%	5,11	65,00	61,93	61,41	65,05	245K	133
02/12/2024	4,21%	2,42	59,89	57,47	57,47	63,48	89K	117
29/11/2024	10,26%	5,35	57,47	53,91	53,00	57,47	81K	69
28/11/2024	-0,70%	-0,37	52,12	51,88	51,16	53,67	109K	47
27/11/2024	8,29%	4,02	52,49	50,01	48,14	52,50	279K	312
26/11/2024	-7,59%	-3,98	48,47	49,77	47,54	49,84	216K	69
25/11/2024	27,18%	11,21	52,45	50,00	47,75	54,26	1M	275
22/11/2024	0,56%	0,23	41,24	41,01	39,50	42,78	71K	58
21/11/2024	-0,36%	-0,15	41,01	41,17	40,19	45,00	102K	97
19/11/2024	-1,98%	-0,83	41,16	41,95	40,04	41,95	14K	24
18/11/2024	8,50%	3,29	41,99	40,00	38,25	41,99	177K	65
14/11/2024	-1,15%	-0,45	38,70	39,18	37,50	40,92	204K	59
13/11/2024	-2,17%	-0,87	39,15	39,67	39,11	40,50	96K	35
12/11/2024	-2,39%	-0,98	40,02	41,41	40,00	42,80	128K	76
11/11/2024	10,81%	4,00	41,00	37,50	37,50	41,00	133K	64
08/11/2024	6,02%	2,10	37,00	34,36	34,30	40,80	156K	54
07/11/2024	2,05%	0,70	34,90	34,55	34,22	35,75	32K	41
06/11/2024	7,04%	2,25	34,20	33,04	33,04	34,82	69K	39
05/11/2024	-1,33%	-0,43	31,95	32,00	31,40	32,00	23K	26
04/11/2024	-6,93%	-2,41	32,38	33,12	32,00	33,12	51K	50
01/11/2024	-1,28%	-0,45	34,79	34,20	34,20	34,82	15K	19
31/10/2024	0,40%	0,14	35,24	34,91	34,02	35,24	20K	26
30/10/2024	0,57%	0,20	35,10	34,20	34,20	35,10	16K	18
29/10/2024	3,93%	1,32	34,90	33,65	33,65	35,10	40K	25
28/10/2024	-4,85%	-1,71	33,58	34,15	33,30	34,75	219K	51
25/10/2024	2,59%	0,89	35,29	34,60	34,15	35,29	16K	19
24/10/2024	-1,43%	-0,50	34,40	34,90	34,40	35,90	21K	17
23/10/2024	-3,06%	-1,10	34,90	36,10	34,17	36,10	15K	30
22/10/2024	0,84%	0,30	36,00	35,70	35,16	36,10	29K	17
21/10/2024	-0,72%	-0,26	35,70	34,55	34,55	37,19	125K	40
18/10/2024	3,63%	1,26	35,96	35,48	34,26	36,49	126K	65
17/10/2024	-4,59%	-1,67	34,70	35,32	34,40	35,32	12K	24
16/10/2024	-0,25%	-0,09	36,37	36,41	35,03	36,41	12K	18
15/10/2024	2,56%	0,91	36,46	35,81	35,01	36,46	253K	40
14/10/2024	10,89%	3,49	35,55	33,02	33,02	35,98	46K	31
11/10/2024	2,36%	0,74	32,06	32,19	31,33	32,60	9K	12
10/10/2024	-2,49%	-0,80	31,32	32,20	31,32	32,20	12K	14
09/10/2024	0,00%	0,00	32,12	32,12	31,55	32,12	960	9
08/10/2024	0,91%	0,29	32,12	31,27	31,27	32,12	508	5
07/10/2024	0,13%	0,04	31,83	31,79	30,60	32,31	64K	23
04/10/2024	-0,56%	-0,18	31,79	31,33	31,00	31,84	4K	9
03/10/2024	0,85%	0,27	31,97	31,65	30,50	31,97	112K	26
02/10/2024	-3,56%	-1,17	31,70	32,80	31,31	32,80	51K	36
01/10/2024	-4,25%	-1,46	32,87	34,46	32,00	34,46	160K	28
30/09/2024	-1,91%	-0,67	34,33	34,29	33,46	35,00	13K	27
27/09/2024	1,69%	0,58	35,00	35,86	34,21	35,86	49K	22
26/09/2024	2,75%	0,92	34,42	33,50	33,26	34,42	306K	29
25/09/2024	3,08%	1,00	33,50	33,78	32,66	33,78	3K	12
24/09/2024	-1,40%	-0,46	32,50	32,50	32,01	33,78	11K	15
23/09/2024	5,30%	1,66	32,96	31,66	31,66	32,99	12K	30
20/09/2024	3,81%	1,15	31,30	31,66	30,56	31,66	2K	15
19/09/2024	-	-	30,15	29,01	29,01	31,54	21K	34

Date,Open,High,Low,Close,Volume
04-Apr-25,22.25,22.99,22.24,22.97,13833
03-Apr-25,23.99,23.99,22.02,22.25,346845
02-Apr-25,24.16,25.06,23.99,24.15,67315
01-Apr-25,24.45,25.21,24.45,24.63,20234
31-Mar-25,25.18,25.65,24.02,24.40,49525
28-Mar-25,26.49,27.05,25.50,25.50,99764
27-Mar-25,27.42,27.96,26.71,27.11,161152
26-Mar-25,27.22,27.96,27.15,27.84,34756
25-Mar-25,26.70,27.80,26.70,27.50,48544
24-Mar-25,25.98,27.48,25.98,26.51,26931
21-Mar-25,25.66,25.66,24.90,24.90,48852
20-Mar-25,25.80,25.80,25.04,25.04,3591
19-Mar-25,25.75,26.00,25.75,25.90,6230
18-Mar-25,26.00,26.00,25.00,25.00,30154
17-Mar-25,26.30,26.30,25.01,26.00,19466
14-Mar-25,24.96,26.40,24.96,26.32,11528
13-Mar-25,25.67,25.68,24.52,24.96,55204
12-Mar-25,25.20,25.65,24.89,24.90,72684
11-Mar-25,25.71,26.00,24.69,25.36,276708
10-Mar-25,27.94,27.94,25.38,26.78,360960
07-Mar-25,29.00,30.00,28.50,29.96,38198
06-Mar-25,30.76,30.76,28.95,29.00,8876
05-Mar-25,29.99,31.01,29.99,30.76,3490
28-Feb-25,28.52,29.87,28.52,29.87,18215
27-Feb-25,29.99,29.99,29.25,29.25,21535
26-Feb-25,29.68,29.84,28.00,29.46,30339
25-Feb-25,29.90,29.90,28.00,29.48,130443
24-Feb-25,31.51,31.52,30.50,31.48,47836
21-Feb-25,33.91,35.06,31.53,31.53,69285
20-Feb-25,33.98,34.30,32.98,33.90,16762
19-Feb-25,34.06,34.45,32.57,34.45,27729
18-Feb-25,34.85,34.85,32.00,32.50,99506
17-Feb-25,35.49,35.57,34.47,34.95,10118
14-Feb-25,34.61,35.63,34.35,35.13,48567
13-Feb-25,33.60,34.61,33.60,34.61,11117
12-Feb-25,35.20,35.20,33.01,34.10,61538
11-Feb-25,36.00,36.24,34.88,34.88,7316
10-Feb-25,34.43,35.47,34.12,34.45,31520
07-Feb-25,35.86,36.20,33.80,34.08,191159
06-Feb-25,36.32,36.98,35.52,36.47,147492
05-Feb-25,37.01,38.22,36.32,36.32,21888
04-Feb-25,38.33,38.50,37.00,37.00,53034
03-Feb-25,37.00,40.45,35.00,38.32,342529
31-Jan-25,47.03,49.13,47.03,48.92,29915
30-Jan-25,45.65,49.12,45.65,46.70,54057
29-Jan-25,45.61,47.03,44.52,45.61,342064
28-Jan-25,46.97,47.73,45.16,45.25,51175
27-Jan-25,48.79,48.79,45.08,46.98,74353
24-Jan-25,52.50,52.50,50.00,51.02,35596
23-Jan-25,51.02,52.00,50.22,50.50,66141
22-Jan-25,53.93,53.99,51.99,53.98,57208
21-Jan-25,55.67,55.67,51.81,53.93,36075
20-Jan-25,55.00,59.00,52.00,55.75,177821
17-Jan-25,56.55,58.04,56.55,58.04,52496
16-Jan-25,53.76,56.00,51.16,53.86,60504
15-Jan-25,50.34,55.72,50.02,54.00,89658
14-Jan-25,49.09,52.00,49.09,50.75,50513
13-Jan-25,48.99,48.99,45.14,46.71,204905
10-Jan-25,50.17,52.27,49.70,50.50,178712
09-Jan-25,51.06,52.96,49.52,49.52,294676
08-Jan-25,54.58,54.99,49.43,52.00,339228
07-Jan-25,60.38,61.19,54.89,54.89,1020818
06-Jan-25,62.34,63.00,58.65,62.70,49624
03-Jan-25,58.53,61.78,57.99,61.78,32385
02-Jan-25,57.47,59.62,54.80,57.95,68323
30-Dec-24,53.91,54.77,53.21,54.77,53688
27-Dec-24,56.94,56.94,54.30,54.30,34674
26-Dec-24,54.23,56.69,53.37,53.37,40084
23-Dec-24,55.00,56.32,53.50,54.00,24979
20-Dec-24,54.08,55.00,52.00,55.00,194293
19-Dec-24,64.51,64.56,56.02,56.81,206239
18-Dec-24,69.46,69.46,63.03,64.51,107710
17-Dec-24,70.00,70.40,67.67,69.42,99402
16-Dec-24,69.00,70.70,65.90,69.99,115426
13-Dec-24,72.00,72.19,69.04,70.55,117153
12-Dec-24,69.62,73.00,68.54,71.40,151038
11-Dec-24,67.38,73.00,65.74,69.90,144063
10-Dec-24,69.98,69.98,62.21,67.00,504211
09-Dec-24,76.45,76.45,66.61,70.00,524865
06-Dec-24,82.50,83.93,76.52,79.65,731058
05-Dec-24,77.01,83.99,75.85,82.50,1100526
04-Dec-24,70.00,73.99,70.00,73.99,209375
03-Dec-24,61.93,65.05,61.41,65.00,244871
02-Dec-24,57.47,63.48,57.47,59.89,88834
29-Nov-24,53.91,57.47,53.00,57.47,80829
28-Nov-24,51.88,53.67,51.16,52.12,109330
27-Nov-24,50.01,52.50,48.14,52.49,279475
26-Nov-24,49.77,49.84,47.54,48.47,215666
25-Nov-24,50.00,54.26,47.75,52.45,1313879
22-Nov-24,41.01,42.78,39.50,41.24,71115
21-Nov-24,41.17,45.00,40.19,41.01,101523
19-Nov-24,41.95,41.95,40.04,41.16,14022
18-Nov-24,40.00,41.99,38.25,41.99,177127
14-Nov-24,39.18,40.92,37.50,38.70,204290
13-Nov-24,39.67,40.50,39.11,39.15,96102
12-Nov-24,41.41,42.80,40.00,40.02,128183
11-Nov-24,37.50,41.00,37.50,41.00,133030
08-Nov-24,34.36,40.80,34.30,37.00,156239
07-Nov-24,34.55,35.75,34.22,34.90,32084
06-Nov-24,33.04,34.82,33.04,34.20,69481
05-Nov-24,32.00,32.00,31.40,31.95,22670
04-Nov-24,33.12,33.12,32.00,32.38,50606
01-Nov-24,34.20,34.82,34.20,34.79,14747
31-Oct-24,34.91,35.24,34.02,35.24,19914
30-Oct-24,34.20,35.10,34.20,35.10,15571
29-Oct-24,33.65,35.10,33.65,34.90,39538
28-Oct-24,34.15,34.75,33.30,33.58,219031
25-Oct-24,34.60,35.29,34.15,35.29,16267
24-Oct-24,34.90,35.90,34.40,34.40,20682
23-Oct-24,36.10,36.10,34.17,34.90,15366
22-Oct-24,35.70,36.10,35.16,36.00,29165
21-Oct-24,34.55,37.19,34.55,35.70,125231
18-Oct-24,35.48,36.49,34.26,35.96,126251
17-Oct-24,35.32,35.32,34.40,34.70,11902
16-Oct-24,36.41,36.41,35.03,36.37,11627
15-Oct-24,35.81,36.46,35.01,36.46,252721
14-Oct-24,33.02,35.98,33.02,35.55,45772
11-Oct-24,32.19,32.60,31.33,32.06,8631
10-Oct-24,32.20,32.20,31.32,31.32,12047
09-Oct-24,32.12,32.12,31.55,32.12,960
08-Oct-24,31.27,32.12,31.27,32.12,508
07-Oct-24,31.79,32.31,30.60,31.83,64209
04-Oct-24,31.33,31.84,31.00,31.79,3822
03-Oct-24,31.65,31.97,30.50,31.97,111564
02-Oct-24,32.80,32.80,31.31,31.70,51275
01-Oct-24,34.46,34.46,32.00,32.87,159544
30-Sep-24,34.29,35.00,33.46,34.33,13215
27-Sep-24,35.86,35.86,34.21,35.00,48606
26-Sep-24,33.50,34.42,33.26,34.42,305686
25-Sep-24,33.78,33.78,32.66,33.50,2738
24-Sep-24,32.50,33.78,32.01,32.50,11151
23-Sep-24,31.66,32.99,31.66,32.96,11771
20-Sep-24,31.66,31.66,30.56,31.30,2213
19-Sep-24,29.01,31.54,29.01,30.15,21459

*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: META11