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
24/04/2024	-3,26%	-1,61	47,81	50,25	47,81	50,81	12K	30
23/04/2024	-0,08%	-0,04	49,42	48,87	47,00	49,99	65K	47
22/04/2024	9,30%	4,21	49,46	47,10	47,10	50,50	57K	96
19/04/2024	-1,61%	-0,74	45,25	45,36	45,25	46,97	34K	42
18/04/2024	5,72%	2,49	45,99	43,86	43,85	45,99	19K	37
17/04/2024	-1,34%	-0,59	43,50	44,18	42,85	46,00	30K	47
16/04/2024	-3,10%	-1,41	44,09	46,00	42,11	47,38	42K	76
15/04/2024	-11,48%	-5,90	45,50	49,01	43,50	50,54	186K	179
12/04/2024	-8,54%	-4,80	51,40	54,00	48,88	55,50	265K	116
11/04/2024	2,93%	1,60	56,20	55,63	54,00	56,41	15K	34
10/04/2024	-1,82%	-1,01	54,60	54,54	54,00	55,98	48K	54
09/04/2024	-2,44%	-1,39	55,61	57,00	55,50	57,00	29K	42
08/04/2024	4,78%	2,60	57,00	56,00	56,00	58,00	84K	52
05/04/2024	-2,81%	-1,57	54,40	54,48	53,06	54,48	11K	32
04/04/2024	7,06%	3,69	55,97	53,16	53,16	55,99	377K	124
03/04/2024	-1,82%	-0,97	52,28	53,80	52,00	54,70	62K	55
02/04/2024	-11,09%	-6,64	53,25	59,49	53,25	59,49	430K	169
01/04/2024	-2,62%	-1,61	59,89	61,49	58,01	61,50	113K	127
28/03/2024	5,13%	3,00	61,50	59,35	59,35	61,69	166K	123
27/03/2024	-1,86%	-1,11	58,50	59,46	55,20	61,31	124K	126
26/03/2024	-0,57%	-0,34	59,61	61,00	59,15	63,90	216K	175
25/03/2024	8,17%	4,53	59,95	55,62	55,62	61,00	410K	200
22/03/2024	-0,29%	-0,16	55,42	55,99	53,10	56,99	145K	297
21/03/2024	-9,63%	-5,92	55,58	59,01	55,20	62,00	178K	163
20/03/2024	-5,38%	-3,50	61,50	64,99	57,01	65,00	126K	107
19/03/2024	0,78%	0,50	65,00	62,70	53,50	65,00	424K	330
18/03/2024	4,62%	2,85	64,50	61,65	60,88	64,97	239K	95
15/03/2024	-5,12%	-3,33	61,65	62,00	59,92	63,00	249K	178
14/03/2024	-9,71%	-6,99	64,98	72,00	61,90	72,00	253K	331
13/03/2024	-0,73%	-0,53	71,97	72,50	70,00	73,00	186K	77
12/03/2024	-1,39%	-1,02	72,50	70,18	68,69	72,50	308K	160
11/03/2024	14,70%	9,42	73,52	64,10	64,09	74,99	604K	430
08/03/2024	2,07%	1,30	64,10	62,80	62,80	64,43	179K	88
07/03/2024	1,95%	1,20	62,80	61,00	61,00	63,80	191K	97
06/03/2024	4,23%	2,50	61,60	60,00	60,00	65,99	153K	234
05/03/2024	2,78%	1,60	59,10	61,62	55,29	76,28	475K	372
04/03/2024	35,29%	15,00	57,50	48,25	48,25	59,50	644K	861
01/03/2024	8,97%	3,50	42,50	39,00	38,51	44,73	82K	284
29/02/2024	6,30%	2,31	39,00	36,72	36,72	40,00	44K	50
28/02/2024	4,83%	1,69	36,69	36,40	35,95	37,20	67K	55
27/02/2024	-0,88%	-0,31	35,00	34,60	34,54	36,90	15K	30
26/02/2024	6,04%	2,01	35,31	34,48	34,00	35,31	74K	32
23/02/2024	-0,69%	-0,23	33,30	34,46	32,43	34,46	13K	20
22/02/2024	0,69%	0,23	33,53	33,40	33,40	34,48	16K	29
21/02/2024	-1,48%	-0,50	33,30	34,06	31,99	34,06	29K	25
20/02/2024	3,36%	1,10	33,80	32,99	32,38	34,49	32K	40
19/02/2024	-2,39%	-0,80	32,70	33,50	31,49	33,50	23K	21
16/02/2024	-2,05%	-0,70	33,50	34,20	31,23	34,72	27K	34
15/02/2024	10,36%	3,21	34,20	31,20	31,20	34,20	78K	22
14/02/2024	3,30%	0,99	30,99	29,91	29,08	31,36	10K	23
09/02/2024	0,54%	0,16	30,00	29,00	28,82	30,00	30K	16
08/02/2024	1,15%	0,34	29,84	29,89	29,84	29,89	448	6
07/02/2024	3,04%	0,87	29,50	29,89	28,58	29,89	31K	27
06/02/2024	-1,95%	-0,57	28,63	30,04	28,61	30,04	796	12
05/02/2024	1,67%	0,48	29,20	29,50	29,00	29,50	32K	10
02/02/2024	-2,68%	-0,79	28,72	28,01	28,01	29,99	3K	26
01/02/2024	0,03%	0,01	29,51	29,50	29,50	30,29	1K	7
31/01/2024	0,34%	0,10	29,50	30,49	29,50	30,49	10K	20
30/01/2024	-2,58%	-0,78	29,40	29,41	29,40	30,79	935	9
29/01/2024	-3,58%	-1,12	30,18	31,00	28,55	31,00	6K	31
26/01/2024	3,81%	1,15	31,30	30,14	30,14	31,35	3K	11
25/01/2024	0,00%	0,00	30,15	30,01	30,01	31,51	22K	16
24/01/2024	-6,34%	-2,04	30,15	32,99	30,00	32,99	18K	21
23/01/2024	-1,05%	-0,34	32,19	32,20	32,19	32,99	41K	17
22/01/2024	-4,77%	-1,63	32,53	32,50	32,50	34,16	6K	16
19/01/2024	3,96%	1,30	34,16	32,72	32,26	34,25	16K	35
18/01/2024	-0,27%	-0,09	32,86	32,93	32,85	34,72	18K	15
17/01/2024	-0,21%	-0,07	32,95	32,37	32,35	32,95	7K	8
16/01/2024	1,60%	0,52	33,02	32,98	31,58	33,30	17K	18
15/01/2024	-1,01%	-0,33	32,50	33,00	31,42	33,00	2K	14
12/01/2024	1,55%	0,50	32,83	33,50	31,03	33,50	16K	23
11/01/2024	4,16%	1,29	32,33	34,50	32,33	34,50	13K	28
10/01/2024	-4,32%	-1,40	31,04	32,44	31,00	32,50	2K	10
09/01/2024	-8,57%	-3,04	32,44	33,00	32,14	35,82	10K	38
08/01/2024	-3,72%	-1,37	35,48	36,85	35,48	36,86	3K	10
05/01/2024	0,00%	0,00	36,85	36,85	36,85	37,00	960	11
04/01/2024	-0,03%	-0,01	36,85	36,85	35,49	36,85	9K	21
03/01/2024	-0,59%	-0,22	36,86	36,00	35,20	37,48	2K	16
02/01/2024	2,94%	1,06	37,08	35,29	35,29	37,10	12K	17
28/12/2023	0,06%	0,02	36,02	36,02	36,02	37,75	25K	20
27/12/2023	-3,79%	-1,42	36,00	37,00	35,94	37,64	16K	28
26/12/2023	8,50%	2,93	37,42	34,49	34,49	39,99	94K	57
22/12/2023	7,78%	2,49	34,49	32,64	32,64	34,63	11K	14
21/12/2023	1,11%	0,35	32,00	32,00	31,82	33,86	21K	23
20/12/2023	2,10%	0,65	31,65	31,97	31,60	31,98	3K	11
19/12/2023	0,00%	0,00	31,00	31,17	31,00	32,17	10K	11
18/12/2023	-4,47%	-1,45	31,00	31,87	30,68	31,87	6K	21
15/12/2023	3,28%	1,03	32,45	32,20	32,20	32,50	5K	21
14/12/2023	1,42%	0,44	31,42	31,26	31,26	33,43	18K	31
13/12/2023	1,34%	0,41	30,98	30,47	30,40	31,00	4K	8
12/12/2023	0,20%	0,06	30,57	30,51	30,40	30,57	8K	6
11/12/2023	-3,14%	-0,99	30,51	31,21	30,51	31,21	1K	5
08/12/2023	0,10%	0,03	31,50	31,46	31,00	31,50	5K	10
07/12/2023	5,18%	1,55	31,47	29,13	29,13	31,47	3K	12
06/12/2023	3,17%	0,92	29,92	30,01	29,00	31,45	43K	19
05/12/2023	-0,03%	-0,01	29,00	28,91	28,91	29,80	12K	10
04/12/2023	4,54%	1,26	29,01	29,69	28,80	29,93	13K	27
01/12/2023	1,65%	0,45	27,75	27,30	26,00	28,07	33K	20
30/11/2023	-1,37%	-0,38	27,30	27,53	27,20	27,55	10K	13
29/11/2023	-5,98%	-1,76	27,68	29,45	27,14	29,45	11K	20
28/11/2023	9,04%	2,44	29,44	27,20	26,32	29,66	27K	39
27/11/2023	-1,93%	-0,53	27,00	27,37	27,00	28,00	28K	34
24/11/2023	2,72%	0,73	27,53	27,02	27,02	27,54	4K	9
23/11/2023	-2,44%	-0,67	26,80	27,60	26,80	29,87	19K	37
22/11/2023	-8,28%	-2,48	27,47	29,96	27,00	29,99	21K	35
21/11/2023	4,17%	1,20	29,95	28,74	27,33	30,00	17K	31
20/11/2023	7,76%	2,07	28,75	26,68	26,68	30,00	59K	44
17/11/2023	-2,49%	-0,68	26,68	27,36	25,98	27,36	5K	21
16/11/2023	-1,58%	-0,44	27,36	27,81	27,27	28,10	17K	11
14/11/2023	-0,71%	-0,20	27,80	28,00	27,48	28,71	17K	23
13/11/2023	4,28%	1,15	28,00	27,70	27,40	28,60	19K	33
10/11/2023	4,43%	1,14	26,85	25,71	25,71	28,00	13K	29
09/11/2023	2,84%	0,71	25,71	25,96	25,00	26,95	15K	18
08/11/2023	-2,72%	-0,70	25,00	25,70	24,68	25,96	10K	22
07/11/2023	0,78%	0,20	25,70	25,50	24,38	25,95	7K	21
06/11/2023	13,13%	2,96	25,50	23,88	23,87	26,41	40K	67
03/11/2023	-0,84%	-0,19	22,54	22,73	22,54	23,88	3K	10
01/11/2023	-0,04%	-0,01	22,73	22,74	22,73	22,75	2K	8
31/10/2023	-5,05%	-1,21	22,74	23,87	22,72	23,88	6K	12
30/10/2023	6,54%	1,47	23,95	22,49	22,49	23,98	518	11
27/10/2023	-0,31%	-0,07	22,48	23,50	22,40	23,84	6K	13
26/10/2023	1,03%	0,23	22,55	22,41	22,41	22,55	629	3
25/10/2023	1,32%	0,29	22,32	22,03	21,92	23,98	14K	22
24/10/2023	6,48%	1,34	22,03	21,86	21,85	22,03	3K	16
23/10/2023	3,97%	0,79	20,69	20,69	20,17	20,69	3K	15
20/10/2023	-2,64%	-0,54	19,90	19,88	19,61	20,42	3K	8
19/10/2023	1,19%	0,24	20,44	19,95	19,81	20,44	3K	12
18/10/2023	-0,15%	-0,03	20,20	21,07	20,19	21,07	2K	12
17/10/2023	-3,99%	-0,84	20,23	21,00	20,21	21,00	2K	15
16/10/2023	1,94%	0,40	21,07	20,67	20,67	21,47	2K	15
13/10/2023	-0,62%	-0,13	20,67	20,74	20,24	20,74	1K	9
11/10/2023	2,21%	0,45	20,80	20,99	20,22	20,99	598	5
10/10/2023	-0,68%	-0,14	20,35	20,49	20,35	20,49	407	3
09/10/2023	-	-	20,49	20,50	20,49	20,50	409	5

Date,Open,High,Low,Close,Volume
24-Apr-24,50.25,50.81,47.81,47.81,12108
23-Apr-24,48.87,49.99,47.00,49.42,64773
22-Apr-24,47.10,50.50,47.10,49.46,57212
19-Apr-24,45.36,46.97,45.25,45.25,34124
18-Apr-24,43.86,45.99,43.85,45.99,18730
17-Apr-24,44.18,46.00,42.85,43.50,29615
16-Apr-24,46.00,47.38,42.11,44.09,41627
15-Apr-24,49.01,50.54,43.50,45.50,185622
12-Apr-24,54.00,55.50,48.88,51.40,264535
11-Apr-24,55.63,56.41,54.00,56.20,14579
10-Apr-24,54.54,55.98,54.00,54.60,48423
09-Apr-24,57.00,57.00,55.50,55.61,28999
08-Apr-24,56.00,58.00,56.00,57.00,83695
05-Apr-24,54.48,54.48,53.06,54.40,11288
04-Apr-24,53.16,55.99,53.16,55.97,376667
03-Apr-24,53.80,54.70,52.00,52.28,62459
02-Apr-24,59.49,59.49,53.25,53.25,430064
01-Apr-24,61.49,61.50,58.01,59.89,113106
28-Mar-24,59.35,61.69,59.35,61.50,166101
27-Mar-24,59.46,61.31,55.20,58.50,124133
26-Mar-24,61.00,63.90,59.15,59.61,216008
25-Mar-24,55.62,61.00,55.62,59.95,409705
22-Mar-24,55.99,56.99,53.10,55.42,145168
21-Mar-24,59.01,62.00,55.20,55.58,178123
20-Mar-24,64.99,65.00,57.01,61.50,126012
19-Mar-24,62.70,65.00,53.50,65.00,423979
18-Mar-24,61.65,64.97,60.88,64.50,238608
15-Mar-24,62.00,63.00,59.92,61.65,248871
14-Mar-24,72.00,72.00,61.90,64.98,252649
13-Mar-24,72.50,73.00,70.00,71.97,186303
12-Mar-24,70.18,72.50,68.69,72.50,307543
11-Mar-24,64.10,74.99,64.09,73.52,604250
08-Mar-24,62.80,64.43,62.80,64.10,178533
07-Mar-24,61.00,63.80,61.00,62.80,191007
06-Mar-24,60.00,65.99,60.00,61.60,152673
05-Mar-24,61.62,76.28,55.29,59.10,474681
04-Mar-24,48.25,59.50,48.25,57.50,644359
01-Mar-24,39.00,44.73,38.51,42.50,81956
29-Feb-24,36.72,40.00,36.72,39.00,43986
28-Feb-24,36.40,37.20,35.95,36.69,67436
27-Feb-24,34.60,36.90,34.54,35.00,15152
26-Feb-24,34.48,35.31,34.00,35.31,74051
23-Feb-24,34.46,34.46,32.43,33.30,13243
22-Feb-24,33.40,34.48,33.40,33.53,16471
21-Feb-24,34.06,34.06,31.99,33.30,28868
20-Feb-24,32.99,34.49,32.38,33.80,31563
19-Feb-24,33.50,33.50,31.49,32.70,23145
16-Feb-24,34.20,34.72,31.23,33.50,26563
15-Feb-24,31.20,34.20,31.20,34.20,77697
14-Feb-24,29.91,31.36,29.08,30.99,10405
09-Feb-24,29.00,30.00,28.82,30.00,29888
08-Feb-24,29.89,29.89,29.84,29.84,448
07-Feb-24,29.89,29.89,28.58,29.50,31202
06-Feb-24,30.04,30.04,28.61,28.63,796
05-Feb-24,29.50,29.50,29.00,29.20,32311
02-Feb-24,28.01,29.99,28.01,28.72,3356
01-Feb-24,29.50,30.29,29.50,29.51,1230
31-Jan-24,30.49,30.49,29.50,29.50,9817
30-Jan-24,29.41,30.79,29.40,29.40,935
29-Jan-24,31.00,31.00,28.55,30.18,5855
26-Jan-24,30.14,31.35,30.14,31.30,3011
25-Jan-24,30.01,31.51,30.01,30.15,22418
24-Jan-24,32.99,32.99,30.00,30.15,18185
23-Jan-24,32.20,32.99,32.19,32.19,41144
22-Jan-24,32.50,34.16,32.50,32.53,5828
19-Jan-24,32.72,34.25,32.26,34.16,15586
18-Jan-24,32.93,34.72,32.85,32.86,17520
17-Jan-24,32.37,32.95,32.35,32.95,6957
16-Jan-24,32.98,33.30,31.58,33.02,17242
15-Jan-24,33.00,33.00,31.42,32.50,1764
12-Jan-24,33.50,33.50,31.03,32.83,15998
11-Jan-24,34.50,34.50,32.33,32.33,12929
10-Jan-24,32.44,32.50,31.00,31.04,1757
09-Jan-24,33.00,35.82,32.14,32.44,9800
08-Jan-24,36.85,36.86,35.48,35.48,2545
05-Jan-24,36.85,37.00,36.85,36.85,960
04-Jan-24,36.85,36.85,35.49,36.85,8681
03-Jan-24,36.00,37.48,35.20,36.86,1538
02-Jan-24,35.29,37.10,35.29,37.08,11936
28-Dec-23,36.02,37.75,36.02,36.02,24932
27-Dec-23,37.00,37.64,35.94,36.00,16284
26-Dec-23,34.49,39.99,34.49,37.42,93984
22-Dec-23,32.64,34.63,32.64,34.49,11128
21-Dec-23,32.00,33.86,31.82,32.00,21015
20-Dec-23,31.97,31.98,31.60,31.65,2736
19-Dec-23,31.17,32.17,31.00,31.00,10236
18-Dec-23,31.87,31.87,30.68,31.00,5861
15-Dec-23,32.20,32.50,32.20,32.45,4501
14-Dec-23,31.26,33.43,31.26,31.42,17647
13-Dec-23,30.47,31.00,30.40,30.98,3542
12-Dec-23,30.51,30.57,30.40,30.57,8343
11-Dec-23,31.21,31.21,30.51,30.51,1151
08-Dec-23,31.46,31.50,31.00,31.50,4824
07-Dec-23,29.13,31.47,29.13,31.47,2849
06-Dec-23,30.01,31.45,29.00,29.92,43209
05-Dec-23,28.91,29.80,28.91,29.00,11732
04-Dec-23,29.69,29.93,28.80,29.01,12669
01-Dec-23,27.30,28.07,26.00,27.75,32570
30-Nov-23,27.53,27.55,27.20,27.30,9875
29-Nov-23,29.45,29.45,27.14,27.68,11410
28-Nov-23,27.20,29.66,26.32,29.44,27481
27-Nov-23,27.37,28.00,27.00,27.00,27571
24-Nov-23,27.02,27.54,27.02,27.53,3558
23-Nov-23,27.60,29.87,26.80,26.80,19396
22-Nov-23,29.96,29.99,27.00,27.47,20637
21-Nov-23,28.74,30.00,27.33,29.95,16796
20-Nov-23,26.68,30.00,26.68,28.75,59340
17-Nov-23,27.36,27.36,25.98,26.68,4772
16-Nov-23,27.81,28.10,27.27,27.36,16755
14-Nov-23,28.00,28.71,27.48,27.80,16534
13-Nov-23,27.70,28.60,27.40,28.00,18951
10-Nov-23,25.71,28.00,25.71,26.85,12734
09-Nov-23,25.96,26.95,25.00,25.71,14604
08-Nov-23,25.70,25.96,24.68,25.00,10363
07-Nov-23,25.50,25.95,24.38,25.70,6649
06-Nov-23,23.88,26.41,23.87,25.50,39774
03-Nov-23,22.73,23.88,22.54,22.54,2967
01-Nov-23,22.74,22.75,22.73,22.73,1909
31-Oct-23,23.87,23.88,22.72,22.74,5672
30-Oct-23,22.49,23.98,22.49,23.95,518
27-Oct-23,23.50,23.84,22.40,22.48,5622
26-Oct-23,22.41,22.55,22.41,22.55,629
25-Oct-23,22.03,23.98,21.92,22.32,13755
24-Oct-23,21.86,22.03,21.85,22.03,3248
23-Oct-23,20.69,20.69,20.17,20.69,3217
20-Oct-23,19.88,20.42,19.61,19.90,2837
19-Oct-23,19.95,20.44,19.81,20.44,2774
18-Oct-23,21.07,21.07,20.19,20.20,1793
17-Oct-23,21.00,21.00,20.21,20.23,2253
16-Oct-23,20.67,21.47,20.67,21.07,2358
13-Oct-23,20.74,20.74,20.24,20.67,1345
11-Oct-23,20.99,20.99,20.22,20.80,598
10-Oct-23,20.49,20.49,20.35,20.35,407
09-Oct-23,20.50,20.50,20.49,20.49,409

*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