Cotação atual, histórico e gráfico do papel: C1MG34

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 C1MG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-2,50%	-19,00	741,76	749,36	741,76	749,36	37K	2
18/04/2024	-0,51%	-3,93	760,76	771,40	760,76	771,40	5K	2
17/04/2024	-1,06%	-8,23	764,69	779,22	764,69	779,22	13K	2
16/04/2024	1,19%	9,12	772,92	770,64	770,64	772,92	6K	2
15/04/2024	0,70%	5,32	763,80	768,36	760,00	768,36	9K	3
12/04/2024	-0,75%	-5,71	758,48	764,56	758,48	764,56	5K	2
11/04/2024	2,13%	15,94	764,19	759,98	759,98	764,19	7K	2
10/04/2024	2,55%	18,61	748,25	748,25	748,25	748,25	3K	1
09/04/2024	-1,30%	-9,62	729,64	741,48	729,64	741,48	10K	4
08/04/2024	1,06%	7,74	739,26	735,56	735,56	739,26	5K	3
05/04/2024	1,43%	10,28	731,52	731,52	731,52	731,52	2K	1

04/04/2024	-0,60%	-4,38	721,24	727,62	721,24	727,62	4K	3
03/04/2024	-1,19%	-8,76	725,62	727,08	725,62	727,08	7K	2
02/04/2024	0,40%	2,92	734,38	731,46	730,00	734,38	10K	4
01/04/2024	0,40%	2,92	731,46	727,08	727,08	731,46	9K	4
28/03/2024	0,67%	4,82	728,54	732,18	728,54	732,18	2K	3
27/03/2024	-0,38%	-2,76	723,72	725,20	723,72	725,80	67K	3
26/03/2024	0,40%	2,88	726,48	723,60	723,60	731,52	48K	4
25/03/2024	0,40%	2,88	723,60	720,99	720,78	724,32	45K	6
22/03/2024	-0,40%	-2,88	720,72	723,60	720,72	723,60	10K	5
21/03/2024	0,74%	5,29	723,60	724,32	723,60	724,32	24K	2
20/03/2024	2,21%	15,51	718,31	749,99	718,31	757,40	35K	10
19/03/2024	-0,04%	-0,31	702,80	702,10	702,10	702,80	2K	2
18/03/2024	3,03%	20,70	703,11	695,52	695,52	703,11	84K	3
15/03/2024	-0,64%	-4,39	682,41	682,41	682,41	682,41	682	1
14/03/2024	1,51%	10,20	686,80	684,76	683,40	686,80	18K	3
13/03/2024	-0,18%	-1,22	676,60	680,00	676,60	680,00	41K	2
12/03/2024	2,40%	15,86	677,82	677,82	677,82	677,82	2K	1
11/03/2024	-1,19%	-7,94	661,96	661,29	661,29	664,64	56K	3
08/03/2024	0,69%	4,59	669,90	668,58	668,58	669,90	82K	2
07/03/2024	0,00%	0,00	665,31	665,31	665,31	665,31	1K	1
06/03/2024	-0,90%	-6,03	665,31	668,66	663,30	670,67	34K	47
05/03/2024	0,30%	2,01	671,34	670,00	670,00	671,34	69K	2
01/03/2024	-0,09%	-0,57	669,33	667,99	667,99	669,33	102K	4
29/02/2024	1,25%	8,30	669,90	669,90	669,90	669,90	1K	1
28/02/2024	1,67%	10,84	661,60	659,70	659,70	661,60	4K	2
27/02/2024	-1,63%	-10,77	650,76	650,76	650,76	650,76	3K	1
26/02/2024	0,57%	3,73	661,53	659,17	659,17	661,53	3K	2
23/02/2024	0,59%	3,86	657,80	657,80	657,80	657,80	3K	1
22/02/2024	3,52%	22,26	653,94	645,75	645,75	653,94	3K	2
21/02/2024	-0,50%	-3,20	631,68	631,68	631,68	631,68	4K	1
20/02/2024	-1,93%	-12,52	634,88	639,36	634,88	639,36	164K	2
16/02/2024	0,20%	1,30	647,40	647,40	647,40	647,40	647	1
15/02/2024	-0,15%	-0,94	646,10	646,10	646,10	646,10	646	1
14/02/2024	-0,85%	-5,56	647,04	647,68	647,04	647,68	3K	2
09/02/2024	0,03%	0,21	652,60	652,60	652,60	652,60	1K	1
08/02/2024	-2,90%	-19,50	652,39	652,39	652,39	652,39	652	1
07/02/2024	9,24%	56,85	671,89	671,89	671,89	671,89	671	1
06/02/2024	-0,90%	-5,58	615,04	615,04	615,04	615,04	1K	1
05/02/2024	0,72%	4,42	620,62	620,00	620,00	620,62	160K	2
02/02/2024	2,29%	13,80	616,20	600,00	600,00	616,20	18K	3
01/02/2024	0,80%	4,80	602,40	600,00	600,00	602,40	11K	2
31/01/2024	-0,13%	-0,76	597,60	600,00	597,60	600,00	1K	2
30/01/2024	1,43%	8,41	598,36	598,36	598,36	598,36	2K	1
29/01/2024	3,81%	21,66	589,95	589,95	589,95	589,95	3K	1
26/01/2024	-0,27%	-1,51	568,29	568,29	568,29	568,29	568	1
25/01/2024	-1,06%	-6,10	569,80	569,80	569,80	569,80	569	1
24/01/2024	0,09%	0,54	575,90	575,90	575,90	575,90	575	1
23/01/2024	-1,39%	-8,12	575,36	575,36	575,36	575,36	2K	1
22/01/2024	0,91%	5,28	583,48	583,48	581,53	583,48	4K	3
19/01/2024	1,24%	7,06	578,20	578,20	578,20	578,20	1K	1
18/01/2024	0,18%	1,05	571,14	573,42	571,14	575,70	6K	3
17/01/2024	1,52%	8,54	570,09	566,16	566,16	570,09	2K	2
16/01/2024	1,03%	5,75	561,55	561,55	561,55	561,55	4K	1
12/01/2024	1,05%	5,80	555,80	555,80	555,80	555,80	1K	1
11/01/2024	0,41%	2,25	550,00	543,66	543,66	550,00	3K	3
09/01/2024	0,73%	3,97	547,75	547,75	547,75	547,75	1K	1
05/01/2024	-0,34%	-1,84	543,78	543,78	543,78	543,78	2K	1
04/01/2024	-1,16%	-6,38	545,62	545,62	545,62	545,62	545	1
03/01/2024	0,46%	2,53	552,00	548,90	548,90	552,00	39K	4
02/01/2024	-0,70%	-3,88	549,47	549,47	549,47	549,47	3K	1
28/12/2023	-0,59%	-3,29	553,35	557,20	553,35	557,20	6K	4
27/12/2023	-0,90%	-5,04	556,64	556,64	556,64	556,64	1K	1
26/12/2023	0,10%	0,56	561,68	561,12	561,12	561,68	3K	2
22/12/2023	-0,31%	-1,76	561,12	561,12	561,12	561,12	2K	1
21/12/2023	-1,74%	-9,97	562,88	562,88	562,88	562,88	562	1
20/12/2023	1,68%	9,49	572,85	570,60	570,60	572,85	2K	3
19/12/2023	-0,30%	-1,68	563,36	566,16	563,36	566,16	2K	3
18/12/2023	0,78%	4,36	565,04	565,04	565,04	565,04	2K	1
15/12/2023	-0,42%	-2,37	560,68	562,80	560,68	562,80	33K	2
14/12/2023	-2,32%	-13,36	563,05	563,05	563,05	563,05	563	1
13/12/2023	0,71%	4,08	576,41	576,41	576,41	576,41	1K	1
12/12/2023	0,93%	5,28	572,33	572,33	572,33	572,33	3K	1
11/12/2023	3,41%	18,70	567,05	567,05	567,05	567,05	2K	1
08/12/2023	1,04%	5,65	548,35	548,35	548,35	548,35	1K	1
07/12/2023	-0,33%	-1,80	542,70	542,70	542,70	542,70	2K	1
06/12/2023	-0,84%	-4,62	544,50	544,50	544,50	544,50	2K	1
05/12/2023	0,14%	0,77	549,12	552,20	546,15	556,05	187K	162
04/12/2023	0,77%	4,18	548,35	548,35	548,35	548,35	4K	1
01/12/2023	0,87%	4,71	544,17	544,17	544,17	544,17	544	1
30/11/2023	0,91%	4,86	539,46	543,84	539,46	543,84	4K	2
29/11/2023	-0,58%	-3,10	534,60	534,60	534,60	534,60	3K	1
28/11/2023	-1,41%	-7,70	537,70	537,70	537,70	537,70	2K	1
24/11/2023	0,60%	3,24	545,40	545,40	545,40	545,40	2K	1
22/11/2023	0,68%	3,68	542,16	545,40	538,38	545,40	382K	701
21/11/2023	1,38%	7,32	538,48	538,48	538,48	538,48	6K	1
20/11/2023	0,02%	0,10	531,16	526,29	526,29	531,16	53K	91
17/11/2023	0,55%	2,88	531,06	531,06	531,06	531,06	3K	1
16/11/2023	0,77%	4,01	528,18	528,18	528,18	528,18	528	1
14/11/2023	-0,59%	-3,11	524,17	524,17	524,17	524,17	3K	1
13/11/2023	1,42%	7,37	527,28	527,28	527,28	527,28	1K	1
10/11/2023	1,74%	8,91	519,91	511,00	511,00	519,91	2K	3
09/11/2023	0,10%	0,50	511,00	510,00	510,00	511,57	4M	827
08/11/2023	1,21%	6,11	510,50	508,00	507,00	513,50	5M	3.510
07/11/2023	0,17%	0,85	504,39	505,41	504,39	505,41	10K	2
06/11/2023	0,21%	1,04	503,54	503,54	503,54	503,54	7K	1
03/11/2023	1,14%	5,64	502,50	496,86	496,86	502,50	21K	2
01/11/2023	1,88%	9,16	496,86	491,74	491,74	496,86	52K	2
31/10/2023	1,39%	6,68	487,70	480,96	480,96	487,70	54K	2
30/10/2023	0,75%	3,57	481,02	481,02	481,02	481,02	2K	1
27/10/2023	5,59%	25,27	477,45	477,45	477,45	477,45	3K	1
26/10/2023	-1,43%	-6,54	452,18	452,18	452,18	452,18	3K	1
25/10/2023	-1,43%	-6,65	458,72	458,72	458,72	458,72	458	1
24/10/2023	0,74%	3,43	465,37	465,37	465,37	465,37	3K	1
20/10/2023	-0,84%	-3,91	461,94	461,94	461,94	461,94	461	1
19/10/2023	0,17%	0,79	465,85	465,85	465,85	465,85	2K	2
18/10/2023	1,30%	5,98	465,06	465,06	465,06	465,06	930	1
17/10/2023	0,29%	1,31	459,08	457,77	457,77	459,08	2K	2
16/10/2023	1,52%	6,87	457,77	457,77	457,77	457,77	8K	1
13/10/2023	-2,70%	-12,52	450,90	455,40	450,90	455,40	2K	4
10/10/2023	-1,60%	-7,52	463,42	463,42	463,42	463,42	3K	1
09/10/2023	0,07%	0,35	470,94	469,61	469,61	470,94	3K	2
06/10/2023	-2,06%	-9,89	470,59	470,59	470,59	470,59	470	1
05/10/2023	0,26%	1,23	480,48	480,48	480,48	480,48	1K	1
04/10/2023	1,92%	9,01	479,25	479,25	479,25	479,25	4K	1
03/10/2023	-0,74%	-3,52	470,24	471,41	470,24	471,41	747K	7
02/10/2023	2,44%	11,27	473,76	464,14	464,14	473,76	6K	2
29/09/2023	-0,65%	-3,03	462,49	462,49	462,49	462,49	14K	1
28/09/2023	2,12%	9,65	465,52	465,52	465,52	465,52	14K	3
27/09/2023	-0,40%	-1,83	455,87	455,87	455,87	455,87	19K	1
26/09/2023	-0,41%	-1,88	457,70	457,70	457,70	457,70	2K	1
25/09/2023	-0,88%	-4,08	459,58	459,58	459,58	459,58	6K	1
21/09/2023	-1,12%	-5,23	463,66	463,66	463,66	463,66	24K	1
20/09/2023	-	-	468,89	468,89	468,89	468,89	15K	1

Date,Open,High,Low,Close,Volume
19-Apr-24,749.36,749.36,741.76,741.76,37209
18-Apr-24,771.40,771.40,760.76,760.76,5389
17-Apr-24,779.22,779.22,764.69,764.69,13028
16-Apr-24,770.64,772.92,770.64,772.92,6181
15-Apr-24,768.36,768.36,760.00,763.80,9177
12-Apr-24,764.56,764.56,758.48,758.48,4581
11-Apr-24,759.98,764.19,759.98,764.19,6852
10-Apr-24,748.25,748.25,748.25,748.25,2993
09-Apr-24,741.48,741.48,729.64,729.64,9578
08-Apr-24,735.56,739.26,735.56,739.26,5156
05-Apr-24,731.52,731.52,731.52,731.52,2194
04-Apr-24,727.62,727.62,721.24,721.24,3621
03-Apr-24,727.08,727.08,725.62,725.62,7259
02-Apr-24,731.46,734.38,730.00,734.38,9515
01-Apr-24,727.08,731.46,727.08,731.46,9468
28-Mar-24,732.18,732.18,728.54,728.54,2189
27-Mar-24,725.20,725.80,723.72,723.72,66622
26-Mar-24,723.60,731.52,723.60,726.48,47790
25-Mar-24,720.99,724.32,720.78,723.60,45498
22-Mar-24,723.60,723.60,720.72,720.72,10100
21-Mar-24,724.32,724.32,723.60,723.60,23889
20-Mar-24,749.99,757.40,718.31,718.31,34855
19-Mar-24,702.10,702.80,702.10,702.80,2107
18-Mar-24,695.52,703.11,695.52,703.11,84355
15-Mar-24,682.41,682.41,682.41,682.41,682
14-Mar-24,684.76,686.80,683.40,686.80,18489
13-Mar-24,680.00,680.00,676.60,676.60,41279
12-Mar-24,677.82,677.82,677.82,677.82,2033
11-Mar-24,661.29,664.64,661.29,661.96,56255
08-Mar-24,668.58,669.90,668.58,669.90,82393
07-Mar-24,665.31,665.31,665.31,665.31,1330
06-Mar-24,668.66,670.67,663.30,665.31,33974
05-Mar-24,670.00,671.34,670.00,671.34,69141
01-Mar-24,667.99,669.33,667.99,669.33,101731
29-Feb-24,669.90,669.90,669.90,669.90,1339
28-Feb-24,659.70,661.60,659.70,661.60,3967
27-Feb-24,650.76,650.76,650.76,650.76,2603
26-Feb-24,659.17,661.53,659.17,661.53,2639
23-Feb-24,657.80,657.80,657.80,657.80,2631
22-Feb-24,645.75,653.94,645.75,653.94,2591
21-Feb-24,631.68,631.68,631.68,631.68,4421
20-Feb-24,639.36,639.36,634.88,634.88,163803
16-Feb-24,647.40,647.40,647.40,647.40,647
15-Feb-24,646.10,646.10,646.10,646.10,646
14-Feb-24,647.68,647.68,647.04,647.04,3237
09-Feb-24,652.60,652.60,652.60,652.60,1305
08-Feb-24,652.39,652.39,652.39,652.39,652
07-Feb-24,671.89,671.89,671.89,671.89,671
06-Feb-24,615.04,615.04,615.04,615.04,1230
05-Feb-24,620.00,620.62,620.00,620.62,160119
02-Feb-24,600.00,616.20,600.00,616.20,17578
01-Feb-24,600.00,602.40,600.00,602.40,11404
31-Jan-24,600.00,600.00,597.60,597.60,1197
30-Jan-24,598.36,598.36,598.36,598.36,1795
29-Jan-24,589.95,589.95,589.95,589.95,2949
26-Jan-24,568.29,568.29,568.29,568.29,568
25-Jan-24,569.80,569.80,569.80,569.80,569
24-Jan-24,575.90,575.90,575.90,575.90,575
23-Jan-24,575.36,575.36,575.36,575.36,1726
22-Jan-24,583.48,583.48,581.53,583.48,4074
19-Jan-24,578.20,578.20,578.20,578.20,1156
18-Jan-24,573.42,575.70,571.14,571.14,5734
17-Jan-24,566.16,570.09,566.16,570.09,1702
16-Jan-24,561.55,561.55,561.55,561.55,4492
12-Jan-24,555.80,555.80,555.80,555.80,1111
11-Jan-24,543.66,550.00,543.66,550.00,2730
09-Jan-24,547.75,547.75,547.75,547.75,1095
05-Jan-24,543.78,543.78,543.78,543.78,2175
04-Jan-24,545.62,545.62,545.62,545.62,545
03-Jan-24,548.90,552.00,548.90,552.00,39050
02-Jan-24,549.47,549.47,549.47,549.47,3296
28-Dec-23,557.20,557.20,553.35,553.35,6117
27-Dec-23,556.64,556.64,556.64,556.64,1113
26-Dec-23,561.12,561.68,561.12,561.68,3367
22-Dec-23,561.12,561.12,561.12,561.12,1683
21-Dec-23,562.88,562.88,562.88,562.88,562
20-Dec-23,570.60,572.85,570.60,572.85,2286
19-Dec-23,566.16,566.16,563.36,563.36,1695
18-Dec-23,565.04,565.04,565.04,565.04,2260
15-Dec-23,562.80,562.80,560.68,560.68,33084
14-Dec-23,563.05,563.05,563.05,563.05,563
13-Dec-23,576.41,576.41,576.41,576.41,1152
12-Dec-23,572.33,572.33,572.33,572.33,2861
11-Dec-23,567.05,567.05,567.05,567.05,1701
08-Dec-23,548.35,548.35,548.35,548.35,1096
07-Dec-23,542.70,542.70,542.70,542.70,2170
06-Dec-23,544.50,544.50,544.50,544.50,1633
05-Dec-23,552.20,556.05,546.15,549.12,186603
04-Dec-23,548.35,548.35,548.35,548.35,4386
01-Dec-23,544.17,544.17,544.17,544.17,544
30-Nov-23,543.84,543.84,539.46,539.46,4324
29-Nov-23,534.60,534.60,534.60,534.60,2673
28-Nov-23,537.70,537.70,537.70,537.70,2150
24-Nov-23,545.40,545.40,545.40,545.40,2181
22-Nov-23,545.40,545.40,538.38,542.16,381544
21-Nov-23,538.48,538.48,538.48,538.48,6461
20-Nov-23,526.29,531.16,526.29,531.16,52759
17-Nov-23,531.06,531.06,531.06,531.06,2655
16-Nov-23,528.18,528.18,528.18,528.18,528
14-Nov-23,524.17,524.17,524.17,524.17,2620
13-Nov-23,527.28,527.28,527.28,527.28,1054
10-Nov-23,511.00,519.91,511.00,519.91,1546
09-Nov-23,510.00,511.57,510.00,511.00,4217350
08-Nov-23,508.00,513.50,507.00,510.50,5106890
07-Nov-23,505.41,505.41,504.39,504.39,10106
06-Nov-23,503.54,503.54,503.54,503.54,7049
03-Nov-23,496.86,502.50,496.86,502.50,20585
01-Nov-23,491.74,496.86,491.74,496.86,52155
31-Oct-23,480.96,487.70,480.96,487.70,54060
30-Oct-23,481.02,481.02,481.02,481.02,2405
27-Oct-23,477.45,477.45,477.45,477.45,2864
26-Oct-23,452.18,452.18,452.18,452.18,2713
25-Oct-23,458.72,458.72,458.72,458.72,458
24-Oct-23,465.37,465.37,465.37,465.37,2792
20-Oct-23,461.94,461.94,461.94,461.94,461
19-Oct-23,465.85,465.85,465.85,465.85,1866
18-Oct-23,465.06,465.06,465.06,465.06,930
17-Oct-23,457.77,459.08,457.77,459.08,1833
16-Oct-23,457.77,457.77,457.77,457.77,8239
13-Oct-23,455.40,455.40,450.90,450.90,2263
10-Oct-23,463.42,463.42,463.42,463.42,2780
09-Oct-23,469.61,470.94,469.61,470.94,2818
06-Oct-23,470.59,470.59,470.59,470.59,470
05-Oct-23,480.48,480.48,480.48,480.48,1441
04-Oct-23,479.25,479.25,479.25,479.25,4313
03-Oct-23,471.41,471.41,470.24,470.24,746601
02-Oct-23,464.14,473.76,464.14,473.76,6091
29-Sep-23,462.49,462.49,462.49,462.49,14337
28-Sep-23,465.52,465.52,465.52,465.52,14431
27-Sep-23,455.87,455.87,455.87,455.87,18690
26-Sep-23,457.70,457.70,457.70,457.70,1830
25-Sep-23,459.58,459.58,459.58,459.58,5974
21-Sep-23,463.66,463.66,463.66,463.66,24110
20-Sep-23,468.89,468.89,468.89,468.89,15004

*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: C1MG34