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
21/01/2022	-4,09%	-19,09	447,10	463,24	444,45	463,68	3M	107
20/01/2022	-5,26%	-25,87	466,19	490,31	466,19	492,60	2M	130
19/01/2022	-4,98%	-25,78	492,06	520,10	491,90	521,83	3M	92
18/01/2022	-2,25%	-11,92	517,84	529,76	517,84	529,76	1M	139
17/01/2022	-1,25%	-6,73	529,76	559,00	528,74	559,00	20K	14
14/01/2022	1,11%	5,88	536,49	530,20	530,20	536,49	2M	23
13/01/2022	1,07%	5,60	530,61	532,00	530,61	537,82	2M	48
12/01/2022	0,54%	2,82	525,01	529,37	522,20	532,47	5M	102
11/01/2022	-1,14%	-6,04	522,19	526,09	518,90	527,65	1M	137
10/01/2022	-0,89%	-4,73	528,23	554,98	517,32	554,98	3M	209
07/01/2022	-1,96%	-10,66	532,96	547,07	531,30	550,00	828K	139

06/01/2022	0,83%	4,45	543,62	539,17	536,88	552,41	958K	133
05/01/2022	-1,78%	-9,78	539,17	542,62	539,17	556,32	3M	45
04/01/2022	1,22%	6,60	548,95	552,00	531,77	552,00	2M	61
03/01/2022	3,86%	20,16	542,35	527,00	526,24	543,00	913K	56
30/12/2021	-5,41%	-29,87	522,19	551,00	500,01	551,65	2M	114
29/12/2021	5,09%	26,73	552,06	525,33	511,06	552,06	274K	42
28/12/2021	-1,03%	-5,45	525,33	529,80	521,67	529,80	233K	18
27/12/2021	-0,98%	-5,23	530,78	535,93	528,78	536,00	1M	133
23/12/2021	4,88%	24,92	536,01	514,31	513,85	538,72	4M	70
22/12/2021	-1,81%	-9,41	511,09	517,00	508,15	517,51	3M	72
21/12/2021	10,40%	49,03	520,50	507,10	505,00	522,80	9M	138
20/12/2021	0,24%	1,13	471,47	470,32	464,56	472,83	163K	33
17/12/2021	-0,33%	-1,58	470,34	467,77	462,87	471,43	861K	30
16/12/2021	-2,64%	-12,80	471,92	489,44	467,63	490,86	3M	55
15/12/2021	2,34%	11,10	484,72	478,05	469,90	486,59	477K	59
14/12/2021	-1,42%	-6,83	473,62	478,78	466,30	478,78	305K	90
13/12/2021	-0,02%	-0,12	480,45	488,00	479,49	490,65	3M	160
10/12/2021	1,37%	6,51	480,57	468,85	466,86	480,57	996K	144
09/12/2021	-0,11%	-0,51	474,06	473,08	472,20	479,25	1M	38
08/12/2021	-1,22%	-5,86	474,57	483,92	472,28	483,92	1M	23
07/12/2021	2,40%	11,27	480,43	475,27	475,27	489,06	3M	50
06/12/2021	1,97%	9,08	469,16	459,75	457,52	474,01	24M	35
03/12/2021	-1,91%	-8,95	460,08	469,36	456,13	472,74	2M	55
02/12/2021	-4,09%	-20,01	469,03	475,50	459,59	475,50	43M	169
01/12/2021	2,38%	11,36	489,04	481,97	481,97	500,50	4M	87
30/11/2021	-1,49%	-7,21	477,68	479,15	475,61	484,89	227K	32
29/11/2021	4,29%	19,94	484,89	472,20	472,20	484,89	711K	32
26/11/2021	-2,73%	-13,04	464,95	474,99	458,60	474,99	1M	47
25/11/2021	-1,16%	-5,59	477,99	477,78	477,23	487,01	14K	12
24/11/2021	1,39%	6,62	483,58	475,00	471,77	486,55	1M	165
23/11/2021	1,08%	5,08	476,96	480,00	474,60	493,42	2M	195
22/11/2021	1,11%	5,17	471,88	466,93	464,60	489,89	1M	78
19/11/2021	8,67%	37,23	466,71	432,50	432,50	469,53	871K	85
18/11/2021	3,18%	13,24	429,48	424,00	421,82	429,52	247K	93
17/11/2021	-1,60%	-6,78	416,24	418,65	414,10	420,40	208K	26
16/11/2021	0,22%	0,92	423,02	422,09	417,07	423,46	267K	72
12/11/2021	4,83%	19,43	422,10	404,44	404,44	423,90	4M	189
11/11/2021	-0,41%	-1,65	402,67	401,72	399,88	405,00	93K	29
10/11/2021	-2,76%	-11,48	404,32	406,36	401,39	407,40	972K	32
09/11/2021	0,56%	2,33	415,80	413,47	409,63	417,10	508K	55
08/11/2021	1,59%	6,47	413,47	407,00	406,46	415,88	699K	47
05/11/2021	0,62%	2,52	407,00	404,48	400,29	408,09	489K	46
04/11/2021	1,72%	6,82	404,48	405,26	398,81	406,80	342K	30
03/11/2021	-0,33%	-1,32	397,66	400,80	396,73	404,89	106K	35
01/11/2021	2,16%	8,42	398,98	390,27	389,67	402,55	3M	1.122
29/10/2021	0,07%	0,29	390,56	382,83	382,83	392,72	824K	85
28/10/2021	2,46%	9,36	390,27	383,52	383,52	393,35	275K	50
27/10/2021	-0,68%	-2,61	380,91	382,44	374,81	382,63	141K	73
26/10/2021	0,46%	1,77	383,52	387,47	383,25	387,47	222K	47
25/10/2021	0,20%	0,75	381,75	382,59	380,36	398,62	459K	57
22/10/2021	-1,63%	-6,30	381,00	390,90	381,00	394,26	630K	84
21/10/2021	2,13%	8,07	387,30	383,25	382,30	387,39	521K	79
20/10/2021	0,33%	1,26	379,23	371,71	371,71	384,24	311K	47
19/10/2021	1,88%	6,98	377,97	370,15	369,20	378,56	1M	510
18/10/2021	0,60%	2,22	370,99	370,47	367,65	373,41	154K	60
15/10/2021	-1,16%	-4,32	368,77	373,90	368,45	374,54	208K	161
14/10/2021	1,94%	7,09	373,09	368,08	368,08	375,63	161K	132
13/10/2021	-4,94%	-19,00	366,00	366,00	366,00	371,59	565K	128
11/10/2021	-0,46%	-1,76	385,00	384,58	384,00	387,40	1M	56
08/10/2021	-0,66%	-2,57	386,76	389,97	385,00	389,97	1M	51
07/10/2021	1,89%	7,24	389,33	393,04	389,16	395,19	203K	75
06/10/2021	-1,54%	-5,99	382,09	384,80	381,75	386,77	1M	122
05/10/2021	0,75%	2,88	388,08	389,99	382,43	389,99	102K	35
04/10/2021	0,75%	2,88	385,20	381,22	381,22	387,00	549K	61
01/10/2021	-1,46%	-5,68	382,32	385,64	378,00	385,64	1M	71
30/09/2021	-0,13%	-0,50	388,00	391,15	387,88	391,26	46K	19
29/09/2021	-2,90%	-11,61	388,50	382,52	382,52	397,00	1M	56
28/09/2021	-0,73%	-2,96	400,11	403,07	396,91	403,66	2M	88
27/09/2021	1,58%	6,28	403,07	392,25	392,25	407,99	486K	70
24/09/2021	0,77%	3,03	396,79	392,22	390,58	398,00	69K	78
23/09/2021	-1,06%	-4,23	393,76	390,07	388,74	395,67	150K	91
22/09/2021	3,90%	14,94	397,99	384,85	384,85	397,99	450K	62
21/09/2021	-0,87%	-3,35	383,05	387,37	382,44	387,38	741K	46
20/09/2021	-1,06%	-4,13	386,40	386,49	381,31	386,57	1M	91
17/09/2021	-0,67%	-2,65	390,53	395,15	389,41	396,19	162K	47
16/09/2021	2,05%	7,91	393,18	385,00	384,56	395,06	315K	80
15/09/2021	-0,47%	-1,81	385,27	384,27	379,20	387,63	628K	50
14/09/2021	-0,23%	-0,89	387,08	385,94	382,33	387,50	52K	23
13/09/2021	-0,23%	-0,91	387,97	388,87	384,57	390,42	115K	39
10/09/2021	1,63%	6,23	388,88	385,00	381,24	392,60	506K	71
09/09/2021	-0,20%	-0,77	382,65	383,42	378,61	387,96	51K	25
08/09/2021	-1,38%	-5,36	383,42	388,00	376,00	388,00	894K	235
06/09/2021	1,28%	4,92	388,78	387,35	380,06	388,85	105K	46
03/09/2021	0,24%	0,91	383,86	382,71	381,08	385,55	558K	101
02/09/2021	0,19%	0,72	382,95	382,23	373,94	382,97	668K	52
01/09/2021	-0,07%	-0,28	382,23	383,46	377,00	384,98	1M	468
31/08/2021	0,34%	1,29	382,51	381,20	377,60	384,64	317K	41
30/08/2021	-0,93%	-3,58	381,22	385,40	378,65	387,88	341K	98
27/08/2021	0,68%	2,58	384,80	382,22	381,09	385,77	152K	25
26/08/2021	-1,00%	-3,86	382,22	387,07	377,59	387,07	497K	42
25/08/2021	1,98%	7,50	386,08	379,30	378,50	402,29	2M	155
24/08/2021	-1,91%	-7,38	378,58	385,67	378,58	386,10	455K	62
23/08/2021	1,98%	7,50	385,96	378,92	378,60	385,96	688K	26
20/08/2021	-0,74%	-2,82	378,46	385,15	376,40	387,79	281K	35
19/08/2021	0,13%	0,49	381,28	380,59	375,07	382,61	368K	82
18/08/2021	2,48%	9,20	380,79	375,80	375,09	383,00	188K	37
17/08/2021	-0,71%	-2,66	371,59	374,25	369,95	375,22	177K	30
16/08/2021	0,90%	3,34	374,25	370,91	367,56	375,38	224K	30
13/08/2021	-0,12%	-0,43	370,91	366,88	366,88	375,00	112K	47
12/08/2021	-5,18%	-20,30	371,34	384,00	360,00	384,00	66M	234
11/08/2021	-0,73%	-2,88	391,64	394,00	384,70	396,66	2M	58
10/08/2021	-6,39%	-26,95	394,52	419,30	394,52	419,53	5M	88
09/08/2021	-1,89%	-8,14	421,47	431,51	420,36	431,51	2M	32
06/08/2021	1,16%	4,93	429,61	429,78	429,61	433,10	1M	39
05/08/2021	-0,07%	-0,28	424,68	423,80	421,16	426,01	1M	49
04/08/2021	1,44%	6,02	424,96	418,74	413,45	433,11	2M	79
03/08/2021	4,22%	16,95	418,94	416,91	411,19	422,85	3M	45
02/08/2021	-0,35%	-1,41	401,99	405,78	399,38	406,55	438K	28
30/07/2021	3,03%	11,85	403,40	389,43	387,82	404,30	2M	46
29/07/2021	0,82%	3,18	391,55	387,09	386,50	391,55	1M	20
28/07/2021	1,24%	4,75	388,37	385,20	385,20	391,00	2M	11
27/07/2021	-3,01%	-11,89	383,62	394,30	376,00	394,30	2M	84
26/07/2021	-0,27%	-1,09	395,51	395,48	391,10	400,72	344K	77
23/07/2021	0,96%	3,79	396,60	390,61	387,75	396,60	610K	27
22/07/2021	-1,66%	-6,64	392,81	397,71	389,00	397,71	2M	74
21/07/2021	1,15%	4,53	399,45	397,54	393,61	404,71	661K	67
20/07/2021	1,33%	5,18	394,92	396,46	390,59	397,23	410K	39
19/07/2021	1,47%	5,66	389,74	383,00	380,00	390,19	2M	204
16/07/2021	-2,38%	-9,38	384,08	394,74	384,08	395,50	2M	124
15/07/2021	-1,47%	-5,85	393,46	398,66	392,50	401,00	1M	119
14/07/2021	-1,89%	-7,69	399,31	407,00	399,00	409,85	550K	128
13/07/2021	-1,01%	-4,14	407,00	420,89	404,03	420,89	1M	55
12/07/2021	-	-	411,14	413,71	407,62	414,31	2M	59

Date,Open,High,Low,Close,Volume
21-Jan-22,463.24,463.68,444.45,447.10,3095964
20-Jan-22,490.31,492.60,466.19,466.19,1868768
19-Jan-22,520.10,521.83,491.90,492.06,3121713
18-Jan-22,529.76,529.76,517.84,517.84,1403311
17-Jan-22,559.00,559.00,528.74,529.76,20417
14-Jan-22,530.20,536.49,530.20,536.49,1588736
13-Jan-22,532.00,537.82,530.61,530.61,1978741
12-Jan-22,529.37,532.47,522.20,525.01,5465623
11-Jan-22,526.09,527.65,518.90,522.19,1080096
10-Jan-22,554.98,554.98,517.32,528.23,2966255
07-Jan-22,547.07,550.00,531.30,532.96,828250
06-Jan-22,539.17,552.41,536.88,543.62,958148
05-Jan-22,542.62,556.32,539.17,539.17,3396884
04-Jan-22,552.00,552.00,531.77,548.95,2020437
03-Jan-22,527.00,543.00,526.24,542.35,912524
30-Dec-21,551.00,551.65,500.01,522.19,1583473
29-Dec-21,525.33,552.06,511.06,552.06,274357
28-Dec-21,529.80,529.80,521.67,525.33,233125
27-Dec-21,535.93,536.00,528.78,530.78,1130508
23-Dec-21,514.31,538.72,513.85,536.01,4481532
22-Dec-21,517.00,517.51,508.15,511.09,2770114
21-Dec-21,507.10,522.80,505.00,520.50,8977556
20-Dec-21,470.32,472.83,464.56,471.47,163016
17-Dec-21,467.77,471.43,462.87,470.34,861091
16-Dec-21,489.44,490.86,467.63,471.92,2597948
15-Dec-21,478.05,486.59,469.90,484.72,476996
14-Dec-21,478.78,478.78,466.30,473.62,305368
13-Dec-21,488.00,490.65,479.49,480.45,3398803
10-Dec-21,468.85,480.57,466.86,480.57,996249
09-Dec-21,473.08,479.25,472.20,474.06,1003091
08-Dec-21,483.92,483.92,472.28,474.57,1387339
07-Dec-21,475.27,489.06,475.27,480.43,2553746
06-Dec-21,459.75,474.01,457.52,469.16,24281348
03-Dec-21,469.36,472.74,456.13,460.08,2088974
02-Dec-21,475.50,475.50,459.59,469.03,42644925
01-Dec-21,481.97,500.50,481.97,489.04,3538280
30-Nov-21,479.15,484.89,475.61,477.68,226788
29-Nov-21,472.20,484.89,472.20,484.89,711423
26-Nov-21,474.99,474.99,458.60,464.95,1065693
25-Nov-21,477.78,487.01,477.23,477.99,14352
24-Nov-21,475.00,486.55,471.77,483.58,1032223
23-Nov-21,480.00,493.42,474.60,476.96,1781669
22-Nov-21,466.93,489.89,464.60,471.88,1071460
19-Nov-21,432.50,469.53,432.50,466.71,870979
18-Nov-21,424.00,429.52,421.82,429.48,246748
17-Nov-21,418.65,420.40,414.10,416.24,207570
16-Nov-21,422.09,423.46,417.07,423.02,266912
12-Nov-21,404.44,423.90,404.44,422.10,4166265
11-Nov-21,401.72,405.00,399.88,402.67,93215
10-Nov-21,406.36,407.40,401.39,404.32,971701
09-Nov-21,413.47,417.10,409.63,415.80,507985
08-Nov-21,407.00,415.88,406.46,413.47,699373
05-Nov-21,404.48,408.09,400.29,407.00,489469
04-Nov-21,405.26,406.80,398.81,404.48,342407
03-Nov-21,400.80,404.89,396.73,397.66,106436
01-Nov-21,390.27,402.55,389.67,398.98,3452762
29-Oct-21,382.83,392.72,382.83,390.56,824148
28-Oct-21,383.52,393.35,383.52,390.27,274777
27-Oct-21,382.44,382.63,374.81,380.91,140700
26-Oct-21,387.47,387.47,383.25,383.52,221881
25-Oct-21,382.59,398.62,380.36,381.75,458858
22-Oct-21,390.90,394.26,381.00,381.00,630333
21-Oct-21,383.25,387.39,382.30,387.30,521396
20-Oct-21,371.71,384.24,371.71,379.23,310720
19-Oct-21,370.15,378.56,369.20,377.97,1487464
18-Oct-21,370.47,373.41,367.65,370.99,153860
15-Oct-21,373.90,374.54,368.45,368.77,208304
14-Oct-21,368.08,375.63,368.08,373.09,161482
13-Oct-21,366.00,371.59,366.00,366.00,564697
11-Oct-21,384.58,387.40,384.00,385.00,1069809
08-Oct-21,389.97,389.97,385.00,386.76,1128257
07-Oct-21,393.04,395.19,389.16,389.33,202833
06-Oct-21,384.80,386.77,381.75,382.09,1176078
05-Oct-21,389.99,389.99,382.43,388.08,102137
04-Oct-21,381.22,387.00,381.22,385.20,548751
01-Oct-21,385.64,385.64,378.00,382.32,1012499
30-Sep-21,391.15,391.26,387.88,388.00,46302
29-Sep-21,382.52,397.00,382.52,388.50,1103824
28-Sep-21,403.07,403.66,396.91,400.11,1671833
27-Sep-21,392.25,407.99,392.25,403.07,485603
24-Sep-21,392.22,398.00,390.58,396.79,68978
23-Sep-21,390.07,395.67,388.74,393.76,149603
22-Sep-21,384.85,397.99,384.85,397.99,450499
21-Sep-21,387.37,387.38,382.44,383.05,741136
20-Sep-21,386.49,386.57,381.31,386.40,1214315
17-Sep-21,395.15,396.19,389.41,390.53,161846
16-Sep-21,385.00,395.06,384.56,393.18,315141
15-Sep-21,384.27,387.63,379.20,385.27,628137
14-Sep-21,385.94,387.50,382.33,387.08,51684
13-Sep-21,388.87,390.42,384.57,387.97,114731
10-Sep-21,385.00,392.60,381.24,388.88,506030
09-Sep-21,383.42,387.96,378.61,382.65,51349
08-Sep-21,388.00,388.00,376.00,383.42,894216
06-Sep-21,387.35,388.85,380.06,388.78,104965
03-Sep-21,382.71,385.55,381.08,383.86,557833
02-Sep-21,382.23,382.97,373.94,382.95,667911
01-Sep-21,383.46,384.98,377.00,382.23,1294881
31-Aug-21,381.20,384.64,377.60,382.51,316894
30-Aug-21,385.40,387.88,378.65,381.22,340995
27-Aug-21,382.22,385.77,381.09,384.80,152499
26-Aug-21,387.07,387.07,377.59,382.22,497076
25-Aug-21,379.30,402.29,378.50,386.08,1532419
24-Aug-21,385.67,386.10,378.58,378.58,455209
23-Aug-21,378.92,385.96,378.60,385.96,687970
20-Aug-21,385.15,387.79,376.40,378.46,280873
19-Aug-21,380.59,382.61,375.07,381.28,367716
18-Aug-21,375.80,383.00,375.09,380.79,187739
17-Aug-21,374.25,375.22,369.95,371.59,176829
16-Aug-21,370.91,375.38,367.56,374.25,223509
13-Aug-21,366.88,375.00,366.88,370.91,111914
12-Aug-21,384.00,384.00,360.00,371.34,65998897
11-Aug-21,394.00,396.66,384.70,391.64,1663191
10-Aug-21,419.30,419.53,394.52,394.52,4676688
09-Aug-21,431.51,431.51,420.36,421.47,1843272
06-Aug-21,429.78,433.10,429.61,429.61,1057140
05-Aug-21,423.80,426.01,421.16,424.68,1154213
04-Aug-21,418.74,433.11,413.45,424.96,2415191
03-Aug-21,416.91,422.85,411.19,418.94,2609331
02-Aug-21,405.78,406.55,399.38,401.99,437604
30-Jul-21,389.43,404.30,387.82,403.40,2138321
29-Jul-21,387.09,391.55,386.50,391.55,1008916
28-Jul-21,385.20,391.00,385.20,388.37,1572656
27-Jul-21,394.30,394.30,376.00,383.62,2138392
26-Jul-21,395.48,400.72,391.10,395.51,344036
23-Jul-21,390.61,396.60,387.75,396.60,609977
22-Jul-21,397.71,397.71,389.00,392.81,2174587
21-Jul-21,397.54,404.71,393.61,399.45,661160
20-Jul-21,396.46,397.23,390.59,394.92,409803
19-Jul-21,383.00,390.19,380.00,389.74,1516410
16-Jul-21,394.74,395.50,384.08,384.08,1671554
15-Jul-21,398.66,401.00,392.50,393.46,1113534
14-Jul-21,407.00,409.85,399.00,399.31,550259
13-Jul-21,420.89,420.89,404.03,407.00,1320042
12-Jul-21,413.71,414.31,407.62,411.14,1792637

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MUTC34

cotações, gráficos e mais...