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
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	1,60%	1,27	80,84	79,55	79,55	81,67	499K	110
18/09/2024	-1,95%	-1,58	79,57	82,00	78,88	82,00	276K	85
17/09/2024	1,29%	1,03	81,15	81,19	80,24	82,10	335K	70
16/09/2024	-5,09%	-4,30	80,12	82,00	79,15	82,00	881K	163
13/09/2024	3,52%	2,87	84,42	83,00	82,16	85,04	442K	74
12/09/2024	-4,15%	-3,53	81,55	85,10	80,00	85,10	1M	1.087
11/09/2024	4,37%	3,56	85,08	82,74	81,45	85,16	908K	103
10/09/2024	1,30%	1,05	81,52	82,98	79,77	82,98	419K	76
09/09/2024	-5,32%	-4,52	80,47	83,28	79,66	83,28	590K	111
06/09/2024	0,00%	0,00	84,99	83,42	79,62	84,99	973K	136
05/09/2024	1,08%	0,91	84,99	84,08	82,21	84,99	284K	87
04/09/2024	0,86%	0,72	84,08	84,20	82,68	84,88	279K	106
03/09/2024	-6,79%	-6,07	83,36	88,88	83,36	88,88	1M	178
02/09/2024	0,44%	0,39	89,43	90,41	89,43	92,99	79K	44
30/08/2024	-0,37%	-0,33	89,04	91,63	89,04	93,03	1M	1.093
29/08/2024	1,74%	1,53	89,37	89,43	88,93	92,06	2M	86
28/08/2024	-1,81%	-1,62	87,84	89,46	85,68	90,26	794K	77
27/08/2024	-0,92%	-0,83	89,46	89,32	88,58	89,87	427K	79
26/08/2024	-3,07%	-2,86	90,29	93,10	89,76	93,15	1M	205
23/08/2024	-4,50%	-4,39	93,15	96,00	92,01	96,00	1M	136
22/08/2024	-0,97%	-0,96	97,54	100,50	96,90	102,40	1M	330
21/08/2024	0,00%	0,00	98,50	98,31	97,08	98,69	512K	61
20/08/2024	0,82%	0,80	98,50	98,33	97,46	99,11	724K	94
19/08/2024	-0,64%	-0,63	97,70	99,32	94,80	99,32	2M	130
16/08/2024	0,15%	0,15	98,33	98,18	96,60	99,90	211K	162
15/08/2024	7,15%	6,55	98,18	94,98	93,42	98,63	935K	151
14/08/2024	3,57%	3,16	91,63	90,01	89,36	92,25	345K	94
13/08/2024	2,35%	2,03	88,47	87,93	87,38	89,11	558K	95
12/08/2024	0,58%	0,50	86,44	86,20	84,93	88,29	298K	124
09/08/2024	-0,08%	-0,07	85,94	86,01	84,17	86,49	1M	85
08/08/2024	5,49%	4,48	86,01	83,36	82,91	86,47	337K	100
07/08/2024	-2,55%	-2,13	81,53	87,68	81,53	87,68	618K	157
06/08/2024	-2,65%	-2,28	83,66	87,09	82,41	87,09	1M	397
05/08/2024	-2,08%	-1,83	85,94	80,00	80,00	87,50	1M	152
02/08/2024	-9,41%	-9,12	87,77	94,66	86,90	94,66	2M	332
01/08/2024	-5,95%	-6,13	96,89	103,02	95,78	104,29	5M	231
31/07/2024	6,73%	6,50	103,02	103,00	101,85	104,41	1M	488
30/07/2024	-4,52%	-4,57	96,52	103,99	96,07	103,99	946K	132
29/07/2024	-1,59%	-1,63	101,09	104,59	101,06	104,59	445K	67
26/07/2024	1,78%	1,80	102,72	104,26	101,72	104,26	478K	286
25/07/2024	-2,46%	-2,55	100,92	101,46	99,16	103,62	1M	242
24/07/2024	-2,92%	-3,11	103,47	106,80	103,47	106,80	1M	111
23/07/2024	0,05%	0,05	106,58	107,29	105,91	107,91	503K	265
22/07/2024	-0,26%	-0,28	106,53	107,25	105,22	107,33	3M	164
19/07/2024	-2,22%	-2,43	106,81	108,03	105,98	108,45	549K	823
18/07/2024	0,22%	0,24	109,24	109,01	105,82	112,09	2M	184
17/07/2024	-5,78%	-6,69	109,00	111,20	109,00	112,00	2M	379
16/07/2024	-1,92%	-2,26	115,69	118,15	115,24	118,15	1M	165
15/07/2024	-1,88%	-2,26	117,95	120,78	117,95	123,00	1M	317
12/07/2024	0,92%	1,09	120,21	119,04	118,92	122,00	423K	68
11/07/2024	-2,97%	-3,64	119,12	122,96	117,66	123,25	2M	152
10/07/2024	3,72%	4,40	122,76	119,76	119,16	122,88	1M	147
09/07/2024	-0,61%	-0,73	118,36	119,09	118,05	122,16	673K	424
08/07/2024	-0,92%	-1,11	119,09	121,77	118,60	121,77	2M	135
05/07/2024	-7,52%	-9,78	120,20	129,90	119,78	129,91	3M	255
04/07/2024	-0,78%	-1,02	129,98	130,90	120,60	131,00	269K	70
03/07/2024	5,22%	6,50	131,00	127,49	123,00	131,00	639K	157
02/07/2024	0,53%	0,66	124,50	123,50	121,68	125,80	662K	1.915
01/07/2024	-0,52%	-0,65	123,84	124,49	118,50	124,49	1M	921
28/06/2024	2,48%	3,01	124,49	122,00	121,00	125,66	3M	725
27/06/2024	-7,48%	-9,82	121,48	124,50	120,80	126,23	6M	361
26/06/2024	1,48%	1,91	131,30	132,93	128,39	132,93	3M	264
25/06/2024	0,79%	1,01	129,39	127,97	125,00	129,39	964K	203
24/06/2024	0,87%	1,11	128,38	128,05	123,95	135,00	2M	864
21/06/2024	-3,40%	-4,48	127,27	129,88	123,14	129,88	3M	329
20/06/2024	-7,94%	-11,36	131,75	142,78	129,97	142,80	4M	433
19/06/2024	0,08%	0,11	143,11	143,29	141,19	147,98	556K	153
18/06/2024	7,11%	9,49	143,00	138,45	137,02	143,00	3M	320
17/06/2024	5,83%	7,36	133,51	131,69	128,83	134,11	2M	158
14/06/2024	-2,96%	-3,85	126,15	130,26	125,06	130,26	704K	395
13/06/2024	3,84%	4,81	130,00	129,35	126,53	130,00	1M	604
12/06/2024	3,89%	4,69	125,19	124,00	123,12	127,67	1M	110
11/06/2024	-0,08%	-0,10	120,50	124,00	118,60	124,00	634K	90
10/06/2024	1,28%	1,53	120,60	116,67	116,00	121,17	1M	118
07/06/2024	3,54%	4,07	119,07	115,00	113,94	119,07	296K	73
06/06/2024	-2,87%	-3,40	115,00	120,00	113,28	120,00	1M	475
05/06/2024	6,31%	7,03	118,40	114,00	112,53	118,40	2M	118
04/06/2024	0,11%	0,12	111,37	112,00	110,24	112,35	447K	63
03/06/2024	2,48%	2,69	111,25	111,80	109,40	112,63	330K	263
31/05/2024	-4,92%	-5,62	108,56	113,59	106,11	113,59	1M	1.876
29/05/2024	0,00%	0,00	114,18	113,08	112,53	115,12	655K	62
28/05/2024	-0,71%	-0,82	114,18	113,50	111,32	114,18	1M	96
27/05/2024	2,91%	3,25	115,00	112,61	112,61	119,10	184K	57
24/05/2024	3,33%	3,60	111,75	110,44	108,46	116,55	729K	1.563
23/05/2024	-0,06%	-0,06	108,15	113,63	107,47	113,74	786K	100
22/05/2024	-0,40%	-0,43	108,21	108,51	107,79	109,25	470K	101
21/05/2024	-1,91%	-2,11	108,64	108,00	104,83	109,77	417K	325
20/05/2024	3,90%	4,16	110,75	109,34	108,67	111,39	342K	52
17/05/2024	-2,81%	-3,08	106,59	111,00	106,45	111,00	471K	65
16/05/2024	0,25%	0,27	109,67	111,11	108,69	111,11	199K	152
15/05/2024	3,17%	3,36	109,40	107,01	107,01	109,50	2M	533
14/05/2024	0,45%	0,48	106,04	105,27	104,68	106,04	167K	30
13/05/2024	1,41%	1,47	105,56	104,09	104,09	106,20	405K	49
10/05/2024	3,32%	3,34	104,09	103,14	102,55	104,20	264K	46
09/05/2024	-0,39%	-0,39	100,75	101,92	100,60	103,20	265K	38
08/05/2024	0,14%	0,14	101,14	100,10	100,10	101,92	222K	190
07/05/2024	-0,41%	-0,42	101,00	101,42	100,92	102,04	175K	27
06/05/2024	3,79%	3,70	101,42	100,29	100,19	102,50	749K	216
03/05/2024	2,25%	2,15	97,72	97,90	96,00	97,90	592K	29
02/05/2024	-3,10%	-3,06	95,57	96,00	93,34	96,00	105K	93
30/04/2024	1,67%	1,62	98,63	96,00	96,00	100,29	522K	686
29/04/2024	-1,50%	-1,48	97,01	97,40	95,76	97,87	784K	436
26/04/2024	-1,18%	-1,18	98,49	96,65	95,64	98,49	218K	417
25/04/2024	4,37%	4,17	99,67	96,29	93,51	99,67	442K	43
24/04/2024	-0,46%	-0,44	95,50	104,93	94,46	104,95	232K	43
23/04/2024	1,62%	1,53	95,94	94,41	94,23	96,35	293K	41
22/04/2024	-10,08%	-10,58	94,41	90,30	90,30	95,22	955K	506
19/04/2024	5,62%	5,59	104,99	98,10	91,81	104,99	455K	101
18/04/2024	-4,20%	-4,36	99,40	102,51	98,22	102,51	603K	101
17/04/2024	-3,39%	-3,64	103,76	106,90	101,70	108,10	665K	201
16/04/2024	2,68%	2,80	107,40	105,00	104,10	107,50	301K	213
15/04/2024	-2,23%	-2,39	104,60	106,60	104,30	107,20	606K	162
12/04/2024	-2,64%	-2,90	106,99	107,69	104,08	107,80	2M	389
11/04/2024	3,69%	3,91	109,89	104,31	103,80	109,89	3M	189
10/04/2024	-0,01%	-0,01	105,98	102,44	100,30	105,98	402K	715
09/04/2024	2,77%	2,86	105,99	104,10	101,47	105,99	243K	70
08/04/2024	-2,74%	-2,91	103,13	106,28	103,01	109,40	453K	50
05/04/2024	-	-	106,04	105,00	102,80	106,04	601K	330

Date,Open,High,Low,Close,Volume
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
18-Sep-24,82.00,82.00,78.88,79.57,275530
17-Sep-24,81.19,82.10,80.24,81.15,334946
16-Sep-24,82.00,82.00,79.15,80.12,880721
13-Sep-24,83.00,85.04,82.16,84.42,441774
12-Sep-24,85.10,85.10,80.00,81.55,1481956
11-Sep-24,82.74,85.16,81.45,85.08,907727
10-Sep-24,82.98,82.98,79.77,81.52,418687
09-Sep-24,83.28,83.28,79.66,80.47,590139
06-Sep-24,83.42,84.99,79.62,84.99,972875
05-Sep-24,84.08,84.99,82.21,84.99,283665
04-Sep-24,84.20,84.88,82.68,84.08,279275
03-Sep-24,88.88,88.88,83.36,83.36,1071050
02-Sep-24,90.41,92.99,89.43,89.43,78760
30-Aug-24,91.63,93.03,89.04,89.04,1025617
29-Aug-24,89.43,92.06,88.93,89.37,2122521
28-Aug-24,89.46,90.26,85.68,87.84,793557
27-Aug-24,89.32,89.87,88.58,89.46,426901
26-Aug-24,93.10,93.15,89.76,90.29,1171418
23-Aug-24,96.00,96.00,92.01,93.15,1144805
22-Aug-24,100.50,102.40,96.90,97.54,1023693
21-Aug-24,98.31,98.69,97.08,98.50,512410
20-Aug-24,98.33,99.11,97.46,98.50,724026
19-Aug-24,99.32,99.32,94.80,97.70,1514132
16-Aug-24,98.18,99.90,96.60,98.33,210649
15-Aug-24,94.98,98.63,93.42,98.18,935116
14-Aug-24,90.01,92.25,89.36,91.63,345355
13-Aug-24,87.93,89.11,87.38,88.47,557866
12-Aug-24,86.20,88.29,84.93,86.44,298481
09-Aug-24,86.01,86.49,84.17,85.94,1399813
08-Aug-24,83.36,86.47,82.91,86.01,336565
07-Aug-24,87.68,87.68,81.53,81.53,617706
06-Aug-24,87.09,87.09,82.41,83.66,1188589
05-Aug-24,80.00,87.50,80.00,85.94,1178514
02-Aug-24,94.66,94.66,86.90,87.77,1716164
01-Aug-24,103.02,104.29,95.78,96.89,5096576
31-Jul-24,103.00,104.41,101.85,103.02,1027066
30-Jul-24,103.99,103.99,96.07,96.52,945606
29-Jul-24,104.59,104.59,101.06,101.09,445364
26-Jul-24,104.26,104.26,101.72,102.72,477928
25-Jul-24,101.46,103.62,99.16,100.92,1203396
24-Jul-24,106.80,106.80,103.47,103.47,1166355
23-Jul-24,107.29,107.91,105.91,106.58,503335
22-Jul-24,107.25,107.33,105.22,106.53,2942910
19-Jul-24,108.03,108.45,105.98,106.81,548741
18-Jul-24,109.01,112.09,105.82,109.24,1784927
17-Jul-24,111.20,112.00,109.00,109.00,1894530
16-Jul-24,118.15,118.15,115.24,115.69,1452622
15-Jul-24,120.78,123.00,117.95,117.95,1100270
12-Jul-24,119.04,122.00,118.92,120.21,423404
11-Jul-24,122.96,123.25,117.66,119.12,1814749
10-Jul-24,119.76,122.88,119.16,122.76,1311816
09-Jul-24,119.09,122.16,118.05,118.36,672998
08-Jul-24,121.77,121.77,118.60,119.09,1590256
05-Jul-24,129.90,129.91,119.78,120.20,2552900
04-Jul-24,130.90,131.00,120.60,129.98,269268
03-Jul-24,127.49,131.00,123.00,131.00,639307
02-Jul-24,123.50,125.80,121.68,124.50,661563
01-Jul-24,124.49,124.49,118.50,123.84,1376253
28-Jun-24,122.00,125.66,121.00,124.49,3430612
27-Jun-24,124.50,126.23,120.80,121.48,6293359
26-Jun-24,132.93,132.93,128.39,131.30,2547059
25-Jun-24,127.97,129.39,125.00,129.39,964218
24-Jun-24,128.05,135.00,123.95,128.38,2428790
21-Jun-24,129.88,129.88,123.14,127.27,2717415
20-Jun-24,142.78,142.80,129.97,131.75,3678872
19-Jun-24,143.29,147.98,141.19,143.11,556252
18-Jun-24,138.45,143.00,137.02,143.00,3174959
17-Jun-24,131.69,134.11,128.83,133.51,2002167
14-Jun-24,130.26,130.26,125.06,126.15,704460
13-Jun-24,129.35,130.00,126.53,130.00,1183937
12-Jun-24,124.00,127.67,123.12,125.19,1073820
11-Jun-24,124.00,124.00,118.60,120.50,634435
10-Jun-24,116.67,121.17,116.00,120.60,1159752
07-Jun-24,115.00,119.07,113.94,119.07,295974
06-Jun-24,120.00,120.00,113.28,115.00,1065441
05-Jun-24,114.00,118.40,112.53,118.40,1599732
04-Jun-24,112.00,112.35,110.24,111.37,446776
03-Jun-24,111.80,112.63,109.40,111.25,330268
31-May-24,113.59,113.59,106.11,108.56,1415476
29-May-24,113.08,115.12,112.53,114.18,655256
28-May-24,113.50,114.18,111.32,114.18,1304286
27-May-24,112.61,119.10,112.61,115.00,184448
24-May-24,110.44,116.55,108.46,111.75,729493
23-May-24,113.63,113.74,107.47,108.15,786022
22-May-24,108.51,109.25,107.79,108.21,470001
21-May-24,108.00,109.77,104.83,108.64,416920
20-May-24,109.34,111.39,108.67,110.75,342051
17-May-24,111.00,111.00,106.45,106.59,470895
16-May-24,111.11,111.11,108.69,109.67,199493
15-May-24,107.01,109.50,107.01,109.40,1962275
14-May-24,105.27,106.04,104.68,106.04,167438
13-May-24,104.09,106.20,104.09,105.56,405239
10-May-24,103.14,104.20,102.55,104.09,264176
09-May-24,101.92,103.20,100.60,100.75,265204
08-May-24,100.10,101.92,100.10,101.14,221690
07-May-24,101.42,102.04,100.92,101.00,174539
06-May-24,100.29,102.50,100.19,101.42,748508
03-May-24,97.90,97.90,96.00,97.72,592031
02-May-24,96.00,96.00,93.34,95.57,104608
30-Apr-24,96.00,100.29,96.00,98.63,521857
29-Apr-24,97.40,97.87,95.76,97.01,783912
26-Apr-24,96.65,98.49,95.64,98.49,218403
25-Apr-24,96.29,99.67,93.51,99.67,441566
24-Apr-24,104.93,104.95,94.46,95.50,232165
23-Apr-24,94.41,96.35,94.23,95.94,293109
22-Apr-24,90.30,95.22,90.30,94.41,955353
19-Apr-24,98.10,104.99,91.81,104.99,455165
18-Apr-24,102.51,102.51,98.22,99.40,603178
17-Apr-24,106.90,108.10,101.70,103.76,665459
16-Apr-24,105.00,107.50,104.10,107.40,301325
15-Apr-24,106.60,107.20,104.30,104.60,605642
12-Apr-24,107.69,107.80,104.08,106.99,1570024
11-Apr-24,104.31,109.89,103.80,109.89,3108193
10-Apr-24,102.44,105.98,100.30,105.98,402033
09-Apr-24,104.10,105.99,101.47,105.99,242537
08-Apr-24,106.28,109.40,103.01,103.13,452773
05-Apr-24,105.00,106.04,102.80,106.04,601011

*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