Cotação atual, histórico e gráfico do papel: O1MC34

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 O1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	0,73%	1,42	195,89	195,89	195,89	195,89	4K	1
16/09/2021	0,36%	0,69	194,47	194,47	194,47	194,47	4K	1
15/09/2021	1,91%	3,64	193,78	193,78	193,78	193,78	2K	1
14/09/2021	0,36%	0,68	190,14	190,14	190,14	190,14	3K	1
13/09/2021	-0,20%	-0,38	189,46	189,46	189,46	189,46	8K	1
10/09/2021	-0,93%	-1,78	189,84	189,84	189,84	189,84	6K	1
09/09/2021	-1,12%	-2,17	191,62	191,62	191,62	191,62	2K	1
08/09/2021	1,08%	2,08	193,79	193,79	193,79	193,79	14K	1
03/09/2021	-0,42%	-0,81	191,71	191,71	191,71	191,71	7K	5
02/09/2021	1,12%	2,13	192,52	192,52	192,52	192,52	3K	1
01/09/2021	0,34%	0,64	190,39	190,39	190,39	190,39	7K	1

31/08/2021	0,62%	1,16	189,75	189,75	189,75	189,75	5K	1
30/08/2021	-1,13%	-2,15	188,59	188,59	188,59	188,59	5K	1
27/08/2021	1,04%	1,97	190,74	190,74	190,74	190,74	10K	1
26/08/2021	-0,61%	-1,16	188,77	188,77	188,77	188,77	4K	1
25/08/2021	-0,86%	-1,64	189,93	190,19	189,93	190,19	8K	2
24/08/2021	-2,12%	-4,15	191,57	191,57	191,57	191,57	13K	1
23/08/2021	1,69%	3,25	195,72	195,72	195,72	195,72	2K	1
20/08/2021	-0,55%	-1,06	192,47	192,16	192,16	192,55	3K	4
19/08/2021	-1,57%	-3,08	193,53	193,53	193,53	193,53	3K	1
18/08/2021	0,01%	0,01	196,61	196,83	196,61	196,83	4K	8
17/08/2021	-1,99%	-4,00	196,60	196,58	196,58	196,60	393	2
16/08/2021	1,02%	2,03	200,60	197,80	197,80	200,60	12K	4
13/08/2021	-1,01%	-2,03	198,57	198,57	198,57	198,57	59K	1
12/08/2021	0,17%	0,34	200,60	200,60	200,60	200,60	5K	1
11/08/2021	2,83%	5,51	200,26	200,26	200,26	200,26	1K	1
10/08/2021	0,79%	1,52	194,75	194,75	194,75	194,75	8K	1
09/08/2021	-1,10%	-2,15	193,23	193,23	193,23	193,23	7K	1
06/08/2021	2,12%	4,05	195,38	195,38	195,38	195,38	10K	1
05/08/2021	2,97%	5,51	191,33	191,33	191,33	191,33	4K	1
04/08/2021	-1,08%	-2,03	185,82	184,68	184,68	185,82	2K	10
03/08/2021	-0,81%	-1,53	187,85	190,60	187,85	191,00	7K	4
30/07/2021	1,44%	2,69	189,38	189,38	189,38	189,38	433K	2
27/07/2021	-0,01%	-0,01	186,69	186,69	186,69	186,69	186	1
22/07/2021	-3,91%	-7,60	186,70	188,40	186,00	188,40	12K	8
21/07/2021	1,73%	3,30	194,30	196,00	194,30	196,00	2K	2
20/07/2021	-7,85%	-16,27	191,00	194,20	191,00	194,40	123K	9
12/07/2021	0,25%	0,52	207,27	208,32	207,27	208,32	1K	2
08/07/2021	1,20%	2,45	206,75	206,75	206,75	206,75	206	1
01/07/2021	2,66%	5,30	204,30	200,50	200,50	204,30	2K	3
30/06/2021	2,05%	4,00	199,00	199,60	199,00	199,60	80K	2
29/06/2021	-8,88%	-19,00	195,00	196,90	195,00	196,90	9K	8
02/06/2021	-0,34%	-0,72	214,00	214,00	214,00	214,00	4K	1
28/05/2021	-2,40%	-5,28	214,72	214,72	214,72	214,72	2K	1
21/05/2021	0,46%	1,00	220,00	220,00	220,00	220,00	220	1
18/05/2021	-3,52%	-8,00	219,00	219,00	219,00	219,00	219	1
04/05/2021	0,44%	1,00	227,00	227,00	227,00	227,00	908	1
03/05/2021	1,46%	3,25	226,00	226,00	226,00	226,00	5K	1
29/04/2021	0,11%	0,25	222,75	223,39	222,70	223,39	5K	12
16/04/2021	3,01%	6,50	222,50	223,00	222,50	223,00	6K	3
06/04/2021	1,89%	4,00	216,00	217,12	216,00	217,12	183K	24
24/03/2021	1,24%	2,60	212,00	212,00	212,00	212,00	212	1
19/03/2021	-3,19%	-6,90	209,40	211,80	209,40	211,80	2K	3
15/03/2021	0,00%	0,00	216,30	216,30	216,30	216,30	4K	1
12/03/2021	1,55%	3,30	216,30	216,30	216,30	216,30	432	1
11/03/2021	4,41%	9,00	213,00	212,39	212,39	213,00	4K	3
02/03/2021	4,78%	9,30	204,00	204,00	204,00	204,00	2K	1
25/02/2021	1,14%	2,20	194,70	194,70	194,70	194,70	389	1
24/02/2021	-1,28%	-2,50	192,50	192,50	192,50	192,50	385	1
22/02/2021	6,79%	12,40	195,00	195,00	195,00	195,00	195	1
19/02/2021	0,00%	0,00	182,60	179,70	179,30	182,60	1K	4
17/02/2021	4,52%	7,90	182,60	182,60	182,60	182,60	13K	1
10/02/2021	-4,01%	-7,30	174,70	176,85	174,55	176,85	25K	5
27/01/2021	7,00%	11,90	182,00	182,00	182,00	182,00	5K	3
19/01/2021	0,18%	0,30	170,10	169,56	169,56	170,10	678	2
15/01/2021	2,99%	4,93	169,80	169,80	169,80	169,80	169	1
14/01/2021	-1,68%	-2,82	164,87	165,80	164,87	165,80	1K	2
13/01/2021	-1,93%	-3,30	167,69	167,69	167,69	167,69	335	1
12/01/2021	-2,36%	-4,13	170,99	170,99	170,99	170,99	170	1
11/01/2021	3,01%	5,12	175,12	175,12	175,12	175,12	70K	1
08/01/2021	-4,90%	-8,75	170,00	170,00	170,00	170,00	170	1
06/01/2021	12,09%	19,28	178,75	174,25	174,00	178,75	214K	7
04/01/2021	-0,43%	-0,69	159,47	159,47	159,47	159,47	64K	1
23/12/2020	3,20%	4,96	160,16	160,12	160,12	160,16	3K	2
22/12/2020	-0,23%	-0,36	155,20	156,00	155,20	156,00	1K	2
21/12/2020	-2,09%	-3,32	155,56	153,87	153,87	155,56	2K	2
18/12/2020	-1,77%	-2,87	158,88	158,89	158,88	158,89	5K	3
17/12/2020	-1,35%	-2,22	161,75	161,75	161,75	161,75	808	1
15/12/2020	0,34%	0,56	163,97	162,19	162,19	163,97	1K	4
14/12/2020	-0,73%	-1,20	163,41	163,41	163,41	163,41	817	1
11/12/2020	2,03%	3,27	164,61	164,61	164,61	164,61	987	1
10/12/2020	-3,48%	-5,82	161,34	164,84	161,34	164,84	981	3
09/12/2020	2,62%	4,26	167,16	166,21	166,21	167,16	2K	2
08/12/2020	-0,52%	-0,85	162,90	164,47	162,90	164,47	654	2
07/12/2020	-1,75%	-2,91	163,75	164,78	163,75	164,78	493	2
04/12/2020	0,59%	0,97	166,66	169,71	166,66	169,71	2K	2
03/12/2020	-0,19%	-0,32	165,69	165,69	165,69	165,69	165	1
01/12/2020	-1,51%	-2,54	166,01	166,85	166,01	166,85	664	2
30/11/2020	-0,88%	-1,50	168,55	168,55	168,55	168,55	505	1
27/11/2020	5,10%	8,25	170,05	170,05	170,05	170,05	170	1
23/11/2020	2,11%	3,35	161,80	161,80	161,80	161,80	2K	1
19/11/2020	-1,68%	-2,70	158,45	158,45	158,45	158,45	792	1
18/11/2020	-1,74%	-2,86	161,15	161,20	161,15	161,20	966	2
17/11/2020	7,97%	12,11	164,01	164,01	164,01	164,01	656	1
12/11/2020	1,27%	1,90	151,90	152,41	151,90	152,41	10K	2
09/11/2020	11,25%	15,17	150,00	143,22	143,22	150,00	3K	4
06/11/2020	-2,23%	-3,07	134,83	134,83	134,83	134,83	1K	1
03/11/2020	5,02%	6,59	137,90	137,90	137,90	137,90	2K	1
29/10/2020	-0,89%	-1,18	131,31	131,31	131,31	131,31	262	1
28/10/2020	-3,89%	-5,36	132,49	133,99	132,49	133,99	1K	2
27/10/2020	-8,82%	-13,34	137,85	144,90	137,85	144,90	114K	6
12/08/2020	7,54%	10,60	151,19	151,19	151,19	151,19	5K	1
26/03/2020	12,00%	15,06	140,59	140,59	140,59	140,59	28K	1
23/03/2020	-	-	125,53	125,53	125,53	125,53	50K	1

Date,Open,High,Low,Close,Volume
17-Sep-21,195.89,195.89,195.89,195.89,3917
16-Sep-21,194.47,194.47,194.47,194.47,4278
15-Sep-21,193.78,193.78,193.78,193.78,1937
14-Sep-21,190.14,190.14,190.14,190.14,2661
13-Sep-21,189.46,189.46,189.46,189.46,8336
10-Sep-21,189.84,189.84,189.84,189.84,5885
09-Sep-21,191.62,191.62,191.62,191.62,1916
08-Sep-21,193.79,193.79,193.79,193.79,14146
03-Sep-21,191.71,191.71,191.71,191.71,7093
02-Sep-21,192.52,192.52,192.52,192.52,2695
01-Sep-21,190.39,190.39,190.39,190.39,7044
31-Aug-21,189.75,189.75,189.75,189.75,5313
30-Aug-21,188.59,188.59,188.59,188.59,5469
27-Aug-21,190.74,190.74,190.74,190.74,9727
26-Aug-21,188.77,188.77,188.77,188.77,4152
25-Aug-21,190.19,190.19,189.93,189.93,7788
24-Aug-21,191.57,191.57,191.57,191.57,13218
23-Aug-21,195.72,195.72,195.72,195.72,1565
20-Aug-21,192.16,192.55,192.16,192.47,2887
19-Aug-21,193.53,193.53,193.53,193.53,3483
18-Aug-21,196.83,196.83,196.61,196.61,3933
17-Aug-21,196.58,196.60,196.58,196.60,393
16-Aug-21,197.80,200.60,197.80,200.60,11788
13-Aug-21,198.57,198.57,198.57,198.57,59173
12-Aug-21,200.60,200.60,200.60,200.60,4814
11-Aug-21,200.26,200.26,200.26,200.26,1401
10-Aug-21,194.75,194.75,194.75,194.75,7790
09-Aug-21,193.23,193.23,193.23,193.23,6956
06-Aug-21,195.38,195.38,195.38,195.38,9964
05-Aug-21,191.33,191.33,191.33,191.33,4017
04-Aug-21,184.68,185.82,184.68,185.82,2033
03-Aug-21,190.60,191.00,187.85,187.85,6813
30-Jul-21,189.38,189.38,189.38,189.38,433112
27-Jul-21,186.69,186.69,186.69,186.69,186
22-Jul-21,188.40,188.40,186.00,186.70,11953
21-Jul-21,196.00,196.00,194.30,194.30,2154
20-Jul-21,194.20,194.40,191.00,191.00,122546
12-Jul-21,208.32,208.32,207.27,207.27,1244
08-Jul-21,206.75,206.75,206.75,206.75,206
01-Jul-21,200.50,204.30,200.50,204.30,2017
30-Jun-21,199.60,199.60,199.00,199.00,80039
29-Jun-21,196.90,196.90,195.00,195.00,8621
02-Jun-21,214.00,214.00,214.00,214.00,4280
28-May-21,214.72,214.72,214.72,214.72,2147
21-May-21,220.00,220.00,220.00,220.00,220
18-May-21,219.00,219.00,219.00,219.00,219
04-May-21,227.00,227.00,227.00,227.00,908
03-May-21,226.00,226.00,226.00,226.00,5198
29-Apr-21,223.39,223.39,222.70,222.75,5354
16-Apr-21,223.00,223.00,222.50,222.50,5569
06-Apr-21,217.12,217.12,216.00,216.00,183413
24-Mar-21,212.00,212.00,212.00,212.00,212
19-Mar-21,211.80,211.80,209.40,209.40,2321
15-Mar-21,216.30,216.30,216.30,216.30,4326
12-Mar-21,216.30,216.30,216.30,216.30,432
11-Mar-21,212.39,213.00,212.39,213.00,4253
02-Mar-21,204.00,204.00,204.00,204.00,2448
25-Feb-21,194.70,194.70,194.70,194.70,389
24-Feb-21,192.50,192.50,192.50,192.50,385
22-Feb-21,195.00,195.00,195.00,195.00,195
19-Feb-21,179.70,182.60,179.30,182.60,1448
17-Feb-21,182.60,182.60,182.60,182.60,12782
10-Feb-21,176.85,176.85,174.55,174.70,24817
27-Jan-21,182.00,182.00,182.00,182.00,4732
19-Jan-21,169.56,170.10,169.56,170.10,678
15-Jan-21,169.80,169.80,169.80,169.80,169
14-Jan-21,165.80,165.80,164.87,164.87,1325
13-Jan-21,167.69,167.69,167.69,167.69,335
12-Jan-21,170.99,170.99,170.99,170.99,170
11-Jan-21,175.12,175.12,175.12,175.12,70048
08-Jan-21,170.00,170.00,170.00,170.00,170
06-Jan-21,174.25,178.75,174.00,178.75,214037
04-Jan-21,159.47,159.47,159.47,159.47,63788
23-Dec-20,160.12,160.16,160.12,160.16,3202
22-Dec-20,156.00,156.00,155.20,155.20,1087
21-Dec-20,153.87,155.56,153.87,155.56,1547
18-Dec-20,158.89,158.89,158.88,158.88,4766
17-Dec-20,161.75,161.75,161.75,161.75,808
15-Dec-20,162.19,163.97,162.19,163.97,1308
14-Dec-20,163.41,163.41,163.41,163.41,817
11-Dec-20,164.61,164.61,164.61,164.61,987
10-Dec-20,164.84,164.84,161.34,161.34,981
09-Dec-20,166.21,167.16,166.21,167.16,1666
08-Dec-20,164.47,164.47,162.90,162.90,654
07-Dec-20,164.78,164.78,163.75,163.75,493
04-Dec-20,169.71,169.71,166.66,166.66,2021
03-Dec-20,165.69,165.69,165.69,165.69,165
01-Dec-20,166.85,166.85,166.01,166.01,664
30-Nov-20,168.55,168.55,168.55,168.55,505
27-Nov-20,170.05,170.05,170.05,170.05,170
23-Nov-20,161.80,161.80,161.80,161.80,1618
19-Nov-20,158.45,158.45,158.45,158.45,792
18-Nov-20,161.20,161.20,161.15,161.15,966
17-Nov-20,164.01,164.01,164.01,164.01,656
12-Nov-20,152.41,152.41,151.90,151.90,10196
09-Nov-20,143.22,150.00,143.22,150.00,3172
06-Nov-20,134.83,134.83,134.83,134.83,1348
03-Nov-20,137.90,137.90,137.90,137.90,1792
29-Oct-20,131.31,131.31,131.31,131.31,262
28-Oct-20,133.99,133.99,132.49,132.49,1472
27-Oct-20,144.90,144.90,137.85,137.85,114172
12-Aug-20,151.19,151.19,151.19,151.19,4535
26-Mar-20,140.59,140.59,140.59,140.59,28118
23-Mar-20,125.53,125.53,125.53,125.53,50212

*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: O1MC34

cotações, gráficos e mais...