Cotação atual, histórico e gráfico do papel: MUTC34

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 MUTC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-10,05%	-7,01	62,71	70,00	62,59	70,00	2M	225
03/04/2025	-16,29%	-13,57	69,72	77,50	69,72	77,52	2M	213
02/04/2025	-3,14%	-2,70	83,29	82,84	81,96	85,13	259K	88
01/04/2025	1,40%	1,19	85,99	85,65	82,15	85,99	886K	58
31/03/2025	0,69%	0,58	84,80	83,12	80,71	84,80	687K	65
28/03/2025	-2,31%	-1,99	84,22	86,99	84,14	87,07	572K	50
27/03/2025	-1,68%	-1,47	86,21	91,40	86,21	91,40	2M	134

26/03/2025	-2,70%	-2,43	87,68	91,84	86,95	91,84	407K	132
25/03/2025	-2,87%	-2,66	90,11	93,70	88,50	93,70	297K	89
24/03/2025	3,89%	3,47	92,77	92,00	91,80	93,80	634K	150
21/03/2025	-10,26%	-10,21	89,30	94,38	89,30	94,40	1M	237
20/03/2025	4,02%	3,85	99,51	95,64	95,63	99,51	534K	62
19/03/2025	0,45%	0,43	95,66	94,64	94,64	97,40	173K	52
18/03/2025	-2,76%	-2,70	95,23	96,62	95,23	96,92	271K	36
17/03/2025	1,95%	1,87	97,93	96,06	96,06	98,40	847K	52
14/03/2025	4,95%	4,53	96,06	93,79	93,75	98,10	634K	1.005
13/03/2025	0,52%	0,47	91,53	92,34	91,06	94,64	2M	152
12/03/2025	5,63%	4,85	91,06	90,44	89,63	93,80	977K	128
11/03/2025	0,48%	0,41	86,21	86,48	84,00	87,83	305K	143
10/03/2025	-3,19%	-2,83	85,80	87,00	84,35	87,60	354K	89
07/03/2025	0,44%	0,39	88,63	88,00	86,50	89,88	320K	84
06/03/2025	-2,23%	-2,01	88,24	88,62	85,51	89,34	4M	116
05/03/2025	-1,30%	-1,19	90,25	88,42	88,03	91,10	316K	38
28/02/2025	1,88%	1,69	91,44	89,00	87,95	92,25	5M	78
27/02/2025	-5,00%	-4,72	89,75	95,99	89,27	96,92	287K	89
26/02/2025	6,75%	5,97	94,47	92,65	92,35	95,70	274K	104
25/02/2025	-4,07%	-3,75	88,50	92,25	88,50	92,26	205K	99
24/02/2025	-2,65%	-2,51	92,25	95,42	92,21	95,80	225K	70
21/02/2025	-3,12%	-3,05	94,76	98,48	93,51	98,48	1M	63
20/02/2025	-1,55%	-1,54	97,81	99,00	97,30	99,20	64K	35
19/02/2025	-2,32%	-2,36	99,35	99,67	98,85	102,00	4M	69
18/02/2025	9,93%	9,19	101,71	95,26	95,26	101,95	7M	325
17/02/2025	-2,28%	-2,16	92,52	92,34	92,34	95,18	846K	181
14/02/2025	2,51%	2,32	94,68	92,44	92,37	96,07	360K	78
13/02/2025	1,49%	1,36	92,36	88,41	88,41	92,36	478K	82
12/02/2025	0,53%	0,48	91,00	90,00	84,10	91,00	927K	450
11/02/2025	-2,24%	-2,07	90,52	91,86	89,85	91,92	336K	58
10/02/2025	3,99%	3,55	92,59	89,71	89,00	92,60	330K	119
07/02/2025	-2,62%	-2,40	89,04	90,84	88,47	91,99	406K	129
06/02/2025	1,06%	0,96	91,44	90,64	90,19	93,01	780K	67
05/02/2025	1,45%	1,29	90,48	86,72	86,72	90,48	1M	108
04/02/2025	-2,99%	-2,75	89,19	87,80	86,02	89,19	574K	187
03/02/2025	2,44%	2,19	91,94	89,75	86,33	91,94	6M	88
31/01/2025	-4,65%	-4,38	89,75	89,68	88,80	91,59	431K	124
30/01/2025	5,53%	4,93	94,13	89,20	88,68	94,13	332K	372
29/01/2025	-0,01%	-0,01	89,20	88,97	85,80	89,20	498K	145
28/01/2025	-0,01%	-0,01	89,21	89,23	86,01	90,80	794K	585
27/01/2025	-13,81%	-14,29	89,22	95,80	87,00	95,80	5M	519
24/01/2025	0,22%	0,23	103,51	102,76	101,00	103,53	421K	104
23/01/2025	-4,30%	-4,64	103,28	107,92	102,16	107,92	5M	124
22/01/2025	-2,77%	-3,07	107,92	111,65	107,05	111,65	626K	989
21/01/2025	4,72%	5,00	110,99	106,80	106,23	110,99	526K	102
20/01/2025	-0,65%	-0,69	105,99	108,35	103,68	109,47	2M	222
17/01/2025	2,73%	2,83	106,68	104,90	103,36	106,96	2M	204
16/01/2025	0,63%	0,65	103,85	104,04	103,32	105,87	5M	74
15/01/2025	5,65%	5,52	103,20	98,85	98,85	104,26	1M	125
14/01/2025	0,91%	0,88	97,68	98,36	96,31	98,36	670K	55
13/01/2025	-4,22%	-4,27	96,80	99,97	94,73	99,97	640K	118
10/01/2025	-0,46%	-0,47	101,07	100,79	98,60	101,77	747K	69
09/01/2025	-3,51%	-3,69	101,54	106,90	99,32	106,90	667K	80
08/01/2025	0,99%	1,03	105,23	105,08	100,95	106,12	504K	74
07/01/2025	2,66%	2,70	104,20	101,52	101,50	108,00	4M	1.234
06/01/2025	10,66%	9,78	101,50	95,95	90,22	103,00	2M	1.086
03/01/2025	2,10%	1,89	91,72	89,88	89,83	92,74	894K	144
02/01/2025	0,83%	0,74	89,83	88,64	87,70	90,01	2M	166
30/12/2024	-7,41%	-7,13	89,09	90,70	87,27	96,00	1M	332
27/12/2024	5,62%	5,12	96,22	91,02	89,00	96,22	731K	78
26/12/2024	-0,39%	-0,36	91,10	92,00	90,80	93,38	902K	273
23/12/2024	1,62%	1,46	91,46	91,99	91,00	93,28	895K	162
20/12/2024	2,13%	1,88	90,00	86,63	84,97	90,90	1M	320
19/12/2024	-16,08%	-16,88	88,12	96,32	86,73	96,44	6M	1.836
18/12/2024	-5,83%	-6,50	105,00	112,50	105,00	115,23	3M	402
17/12/2024	1,45%	1,59	111,50	111,99	109,28	113,94	2M	134
16/12/2024	6,63%	6,83	109,91	106,00	105,90	112,20	2M	253
13/12/2024	5,19%	5,09	103,08	101,36	100,83	103,36	2M	91
12/12/2024	-3,98%	-4,06	97,99	99,97	97,99	99,97	417K	94
11/12/2024	3,89%	3,82	102,05	98,23	98,23	102,05	287K	62
10/12/2024	-3,84%	-3,92	98,23	105,92	98,00	106,52	646K	146
09/12/2024	0,18%	0,18	102,15	101,97	101,09	105,00	363K	82
06/12/2024	1,36%	1,37	101,97	101,48	100,72	103,00	401K	29
05/12/2024	-3,58%	-3,73	100,60	103,32	100,60	103,67	332K	555
04/12/2024	3,15%	3,19	104,33	102,20	101,00	104,33	474K	169
03/12/2024	0,62%	0,62	101,14	100,55	100,55	104,91	1M	91
02/12/2024	3,96%	3,83	100,52	98,32	98,32	101,20	714K	158
29/11/2024	0,28%	0,27	96,69	99,00	96,69	99,24	600K	253
28/11/2024	-0,55%	-0,53	96,42	96,95	96,42	99,18	136K	27
27/11/2024	-1,03%	-1,01	96,95	98,94	94,50	98,94	159K	49
26/11/2024	-3,55%	-3,61	97,96	101,57	97,15	101,57	230K	125
25/11/2024	2,60%	2,57	101,57	99,61	99,61	102,52	491K	856
22/11/2024	-0,19%	-0,19	99,00	99,19	98,44	100,19	857K	595
21/11/2024	4,65%	4,41	99,19	92,88	92,88	100,04	454K	143
19/11/2024	1,38%	1,29	94,78	94,48	93,00	94,78	548K	224
18/11/2024	-5,85%	-5,81	93,49	93,35	91,80	94,00	523K	138
14/11/2024	0,00%	0,00	99,30	99,30	95,24	99,30	408K	127
13/11/2024	-0,34%	-0,34	99,30	98,90	96,71	99,40	710K	461
12/11/2024	-4,65%	-4,86	99,64	102,06	98,60	102,06	1M	140
11/11/2024	-2,25%	-2,41	104,50	108,99	102,76	108,99	2M	171
08/11/2024	-0,63%	-0,68	106,91	107,41	106,60	109,56	498K	135
07/11/2024	1,54%	1,63	107,59	108,49	105,23	108,49	551K	83
06/11/2024	4,29%	4,36	105,96	102,89	102,88	106,08	2M	104
05/11/2024	4,52%	4,39	101,60	99,04	98,52	101,60	487K	111
04/11/2024	-1,31%	-1,29	97,21	98,50	97,16	99,60	503K	49
01/11/2024	2,17%	2,09	98,50	97,38	96,60	98,50	469K	67
31/10/2024	-5,01%	-5,09	96,41	98,46	95,60	98,68	445K	116
30/10/2024	-4,06%	-4,29	101,50	101,72	99,80	102,48	884K	116
29/10/2024	3,72%	3,79	105,79	99,96	99,96	105,79	262K	90
28/10/2024	-0,52%	-0,53	102,00	102,52	101,20	102,52	96K	42
25/10/2024	1,76%	1,77	102,53	102,60	102,53	104,16	603K	72
24/10/2024	0,76%	0,76	100,76	101,52	100,60	102,23	237K	39
23/10/2024	-2,90%	-2,99	100,00	102,80	98,44	102,80	589K	225
22/10/2024	-1,89%	-1,98	102,99	102,88	101,00	102,99	657K	89
21/10/2024	-1,03%	-1,09	104,97	105,99	102,48	106,06	319K	85
18/10/2024	0,32%	0,34	106,06	106,68	104,04	106,68	512K	91
17/10/2024	2,89%	2,97	105,72	103,78	103,78	108,00	799K	118
16/10/2024	4,43%	4,36	102,75	99,80	99,80	103,64	3M	318
15/10/2024	-2,62%	-2,65	98,39	101,12	97,44	102,64	868K	163
14/10/2024	1,39%	1,39	101,04	100,44	99,59	101,50	490K	128
11/10/2024	1,67%	1,64	99,65	99,05	98,55	101,08	556K	74
10/10/2024	3,56%	3,37	98,01	94,28	93,80	99,30	964K	117
09/10/2024	-0,24%	-0,23	94,64	95,03	93,36	95,20	770K	68
08/10/2024	0,46%	0,43	94,87	94,44	93,40	94,96	711K	293
07/10/2024	2,66%	2,45	94,44	92,05	91,76	95,50	1M	94
04/10/2024	-1,50%	-1,40	91,99	93,00	90,01	95,00	429K	118
03/10/2024	2,40%	2,19	93,39	91,85	91,20	93,95	578K	117
02/10/2024	0,13%	0,12	91,20	91,08	90,27	92,61	263K	68
01/10/2024	-3,19%	-3,00	91,08	94,08	90,18	94,32	2M	206
30/09/2024	-3,71%	-3,62	94,08	96,23	93,00	96,90	258K	100
27/09/2024	-3,28%	-3,31	97,70	99,79	97,10	101,10	2M	134
26/09/2024	15,18%	13,31	101,01	102,20	97,38	102,40	6M	728
25/09/2024	2,68%	2,29	87,70	86,00	85,60	87,97	959K	220
24/09/2024	-1,15%	-0,99	85,41	87,00	84,34	87,00	11M	519
23/09/2024	2,27%	1,92	86,40	84,60	84,60	87,52	1M	126
20/09/2024	4,50%	3,64	84,48	80,32	80,32	84,48	355K	94
19/09/2024	-	-	80,84	79,55	79,55	81,67	499K	110

Date,Open,High,Low,Close,Volume
04-Apr-25,70.00,70.00,62.59,62.71,1895693
03-Apr-25,77.50,77.52,69.72,69.72,1679763
02-Apr-25,82.84,85.13,81.96,83.29,259360
01-Apr-25,85.65,85.99,82.15,85.99,885889
31-Mar-25,83.12,84.80,80.71,84.80,687014
28-Mar-25,86.99,87.07,84.14,84.22,572096
27-Mar-25,91.40,91.40,86.21,86.21,1548901
26-Mar-25,91.84,91.84,86.95,87.68,406597
25-Mar-25,93.70,93.70,88.50,90.11,296624
24-Mar-25,92.00,93.80,91.80,92.77,634004
21-Mar-25,94.38,94.40,89.30,89.30,1014715
20-Mar-25,95.64,99.51,95.63,99.51,534095
19-Mar-25,94.64,97.40,94.64,95.66,172513
18-Mar-25,96.62,96.92,95.23,95.23,271201
17-Mar-25,96.06,98.40,96.06,97.93,846922
14-Mar-25,93.79,98.10,93.75,96.06,633968
13-Mar-25,92.34,94.64,91.06,91.53,1813018
12-Mar-25,90.44,93.80,89.63,91.06,976906
11-Mar-25,86.48,87.83,84.00,86.21,305210
10-Mar-25,87.00,87.60,84.35,85.80,354265
07-Mar-25,88.00,89.88,86.50,88.63,320247
06-Mar-25,88.62,89.34,85.51,88.24,4349235
05-Mar-25,88.42,91.10,88.03,90.25,316409
28-Feb-25,89.00,92.25,87.95,91.44,4652510
27-Feb-25,95.99,96.92,89.27,89.75,287338
26-Feb-25,92.65,95.70,92.35,94.47,274231
25-Feb-25,92.25,92.26,88.50,88.50,204648
24-Feb-25,95.42,95.80,92.21,92.25,225036
21-Feb-25,98.48,98.48,93.51,94.76,1441555
20-Feb-25,99.00,99.20,97.30,97.81,64437
19-Feb-25,99.67,102.00,98.85,99.35,4415886
18-Feb-25,95.26,101.95,95.26,101.71,6612154
17-Feb-25,92.34,95.18,92.34,92.52,845735
14-Feb-25,92.44,96.07,92.37,94.68,359760
13-Feb-25,88.41,92.36,88.41,92.36,478491
12-Feb-25,90.00,91.00,84.10,91.00,926618
11-Feb-25,91.86,91.92,89.85,90.52,336090
10-Feb-25,89.71,92.60,89.00,92.59,330133
07-Feb-25,90.84,91.99,88.47,89.04,406457
06-Feb-25,90.64,93.01,90.19,91.44,780274
05-Feb-25,86.72,90.48,86.72,90.48,1482393
04-Feb-25,87.80,89.19,86.02,89.19,574194
03-Feb-25,89.75,91.94,86.33,91.94,5709680
31-Jan-25,89.68,91.59,88.80,89.75,431271
30-Jan-25,89.20,94.13,88.68,94.13,331977
29-Jan-25,88.97,89.20,85.80,89.20,497585
28-Jan-25,89.23,90.80,86.01,89.21,793636
27-Jan-25,95.80,95.80,87.00,89.22,5331636
24-Jan-25,102.76,103.53,101.00,103.51,421405
23-Jan-25,107.92,107.92,102.16,103.28,5100601
22-Jan-25,111.65,111.65,107.05,107.92,625823
21-Jan-25,106.80,110.99,106.23,110.99,526228
20-Jan-25,108.35,109.47,103.68,105.99,1771091
17-Jan-25,104.90,106.96,103.36,106.68,1994593
16-Jan-25,104.04,105.87,103.32,103.85,5149235
15-Jan-25,98.85,104.26,98.85,103.20,1386265
14-Jan-25,98.36,98.36,96.31,97.68,670459
13-Jan-25,99.97,99.97,94.73,96.80,640147
10-Jan-25,100.79,101.77,98.60,101.07,746869
09-Jan-25,106.90,106.90,99.32,101.54,666780
08-Jan-25,105.08,106.12,100.95,105.23,503857
07-Jan-25,101.52,108.00,101.50,104.20,4372681
06-Jan-25,95.95,103.00,90.22,101.50,2236145
03-Jan-25,89.88,92.74,89.83,91.72,894370
02-Jan-25,88.64,90.01,87.70,89.83,2116276
30-Dec-24,90.70,96.00,87.27,89.09,1218962
27-Dec-24,91.02,96.22,89.00,96.22,731164
26-Dec-24,92.00,93.38,90.80,91.10,902314
23-Dec-24,91.99,93.28,91.00,91.46,895241
20-Dec-24,86.63,90.90,84.97,90.00,1053301
19-Dec-24,96.32,96.44,86.73,88.12,5757656
18-Dec-24,112.50,115.23,105.00,105.00,2927025
17-Dec-24,111.99,113.94,109.28,111.50,1563173
16-Dec-24,106.00,112.20,105.90,109.91,1946512
13-Dec-24,101.36,103.36,100.83,103.08,1524252
12-Dec-24,99.97,99.97,97.99,97.99,417203
11-Dec-24,98.23,102.05,98.23,102.05,286563
10-Dec-24,105.92,106.52,98.00,98.23,645929
09-Dec-24,101.97,105.00,101.09,102.15,362879
06-Dec-24,101.48,103.00,100.72,101.97,401219
05-Dec-24,103.32,103.67,100.60,100.60,332387
04-Dec-24,102.20,104.33,101.00,104.33,474338
03-Dec-24,100.55,104.91,100.55,101.14,1179999
02-Dec-24,98.32,101.20,98.32,100.52,713750
29-Nov-24,99.00,99.24,96.69,96.69,600435
28-Nov-24,96.95,99.18,96.42,96.42,136464
27-Nov-24,98.94,98.94,94.50,96.95,159026
26-Nov-24,101.57,101.57,97.15,97.96,230261
25-Nov-24,99.61,102.52,99.61,101.57,490542
22-Nov-24,99.19,100.19,98.44,99.00,856912
21-Nov-24,92.88,100.04,92.88,99.19,454408
19-Nov-24,94.48,94.78,93.00,94.78,547971
18-Nov-24,93.35,94.00,91.80,93.49,522981
14-Nov-24,99.30,99.30,95.24,99.30,408028
13-Nov-24,98.90,99.40,96.71,99.30,709797
12-Nov-24,102.06,102.06,98.60,99.64,1324376
11-Nov-24,108.99,108.99,102.76,104.50,1792976
08-Nov-24,107.41,109.56,106.60,106.91,497987
07-Nov-24,108.49,108.49,105.23,107.59,551216
06-Nov-24,102.89,106.08,102.88,105.96,1887056
05-Nov-24,99.04,101.60,98.52,101.60,487370
04-Nov-24,98.50,99.60,97.16,97.21,502626
01-Nov-24,97.38,98.50,96.60,98.50,469475
31-Oct-24,98.46,98.68,95.60,96.41,445069
30-Oct-24,101.72,102.48,99.80,101.50,884197
29-Oct-24,99.96,105.79,99.96,105.79,261783
28-Oct-24,102.52,102.52,101.20,102.00,96118
25-Oct-24,102.60,104.16,102.53,102.53,603103
24-Oct-24,101.52,102.23,100.60,100.76,236671
23-Oct-24,102.80,102.80,98.44,100.00,589198
22-Oct-24,102.88,102.99,101.00,102.99,657256
21-Oct-24,105.99,106.06,102.48,104.97,318876
18-Oct-24,106.68,106.68,104.04,106.06,511697
17-Oct-24,103.78,108.00,103.78,105.72,798874
16-Oct-24,99.80,103.64,99.80,102.75,2525257
15-Oct-24,101.12,102.64,97.44,98.39,868254
14-Oct-24,100.44,101.50,99.59,101.04,489677
11-Oct-24,99.05,101.08,98.55,99.65,555709
10-Oct-24,94.28,99.30,93.80,98.01,963588
09-Oct-24,95.03,95.20,93.36,94.64,770419
08-Oct-24,94.44,94.96,93.40,94.87,710763
07-Oct-24,92.05,95.50,91.76,94.44,1292563
04-Oct-24,93.00,95.00,90.01,91.99,429408
03-Oct-24,91.85,93.95,91.20,93.39,577621
02-Oct-24,91.08,92.61,90.27,91.20,262708
01-Oct-24,94.08,94.32,90.18,91.08,1719948
30-Sep-24,96.23,96.90,93.00,94.08,257949
27-Sep-24,99.79,101.10,97.10,97.70,1787041
26-Sep-24,102.20,102.40,97.38,101.01,6128514
25-Sep-24,86.00,87.97,85.60,87.70,958527
24-Sep-24,87.00,87.00,84.34,85.41,10637224
23-Sep-24,84.60,87.52,84.60,86.40,1288617
20-Sep-24,80.32,84.48,80.32,84.48,354818
19-Sep-24,79.55,81.67,79.55,80.84,499076

*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: MUTC34