ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: M1CK34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/03/20264,53%56,661.308,211.301,031.301,031.308,5412K9
26/02/20261,55%19,131.251,551.251,551.251,551.251,5513K1
25/02/20260,28%3,421.232,421.232,421.232,421.232,424K1
24/02/20260,72%8,841.229,001.228,241.223,731.232,3012K10
20/02/2026-0,07%-0,841.220,161.208,291.205,361.220,5935K29
12/02/2026-0,36%-4,391.221,001.221,001.221,001.221,006K1
11/02/20260,88%10,691.225,391.221,511.209,271.225,6829K24
10/02/2026-2,90%-36,301.214,701.218,421.211,001.219,939K7
09/02/20260,56%7,001.251,001.235,001.233,801.251,007K4
06/02/2026-2,35%-30,001.244,001.256,671.244,001.256,6711K3
05/02/202613,44%150,901.274,001.088,651.088,651.274,64942K29
03/02/20261,01%11,281.123,101.123,101.123,101.123,101K1
02/02/20261,67%18,251.111,821.103,731.100,941.111,9032K29
30/01/20262,00%21,421.093,571.089,401.084,981.094,3129K17
29/01/20260,25%2,641.072,151.080,241.070,061.080,2417K16
28/01/2026-1,09%-11,771.069,511.060,211.060,211.071,524K4
27/01/2026-0,68%-7,411.081,281.083,781.073,691.089,3385K79
26/01/20260,75%8,131.088,691.088,691.088,691.088,691K1
22/01/2026-1,47%-16,141.080,561.086,081.080,561.091,4511K10
21/01/2026-2,51%-28,181.096,701.085,381.085,381.096,703K3
16/01/2026-0,55%-6,231.124,881.135,841.124,881.135,846K5
15/01/20260,57%6,411.131,111.120,251.116,031.131,113K3
14/01/20261,65%18,241.124,701.104,271.104,271.126,7035K31
13/01/20260,84%9,191.106,461.107,441.103,991.123,94113K101
09/01/20260,15%1,641.097,271.097,311.097,271.097,312K2
08/01/2026-1,78%-19,881.095,631.108,271.092,241.108,273K3
06/01/2026-0,28%-3,091.115,511.117,691.108,341.123,7344K39
02/01/2026-2,36%-26,981.118,601.118,601.118,601.118,6050K1
26/12/20250,58%6,611.145,581.144,001.143,061.145,5837K6
23/12/2025-0,31%-3,531.138,971.138,811.138,811.143,4222K10
22/12/20250,66%7,501.142,501.142,501.142,501.142,501K1
19/12/20250,89%10,001.135,001.135,001.135,001.135,001K1
18/12/20250,45%5,001.125,001.125,001.125,001.125,001K1
17/12/20251,00%11,111.120,001.118,881.118,881.120,003K2
16/12/20250,35%3,891.108,891.106,671.106,671.108,898K7
12/12/2025-0,34%-3,781.105,001.100,001.100,001.105,0014K2
10/12/20251,75%19,031.108,781.100,471.100,471.109,104K4
08/12/2025-1,17%-12,931.089,751.089,751.089,751.089,754K1
05/12/20252,13%23,051.102,681.092,971.091,411.109,1611K7
04/12/2025-2,22%-24,481.079,631.074,211.074,211.079,632K2
02/12/2025-6,54%-77,201.104,111.105,001.104,111.105,002K2
28/11/2025-1,06%-12,601.181,311.180,001.172,591.236,19164K78
26/11/2025-0,20%-2,361.193,911.193,911.193,911.193,911K1
25/11/20251,43%16,911.196,271.195,741.195,741.197,005K3
24/11/20251,15%13,361.179,361.179,361.179,361.179,361K1
21/11/20250,89%10,251.166,001.166,001.166,001.166,001K1
19/11/20252,00%22,661.155,751.155,751.155,751.155,751K1
17/11/20251,10%12,381.133,091.126,801.126,801.133,093K3
13/11/20250,93%10,291.120,711.122,211.120,181.122,217K6
12/11/2025-3,01%-34,511.110,421.125,341.110,421.125,344K4
10/11/20250,46%5,281.144,931.137,631.135,561.144,933K3
07/11/2025-0,44%-5,051.139,651.141,001.139,651.141,006K2
06/11/20250,74%8,401.144,701.136,591.136,271.145,4910K9
04/11/20254,03%44,061.136,301.120,681.120,681.136,302K2
31/10/2025-2,95%-33,161.092,241.093,351.090,021.095,5736K33
30/10/20253,17%34,601.125,401.125,401.125,401.125,401K1
27/10/20250,14%1,541.090,801.089,721.089,721.090,8021K19
24/10/20251,90%20,331.089,261.076,421.069,891.089,2615K14
15/10/2025-0,10%-1,021.068,931.068,931.068,931.068,932K2
14/10/20251,72%18,061.069,951.068,901.066,801.072,0532K30
13/10/2025-0,33%-3,451.051,891.054,201.048,261.055,25182K16
10/10/20253,66%37,261.055,341.052,421.052,271.056,2120K19
09/10/20251,47%14,741.018,081.011,011.011,011.019,0923K23
07/10/20252,59%25,341.003,34983,61983,611.003,5265K65
06/10/2025-4,21%-43,02978,00984,89978,00984,892K2
02/10/2025-0,17%-1,771.021,021.021,021.021,021.021,021K1
01/10/20250,86%8,751.022,791.020,441.020,441.031,039K9
30/09/2025-0,08%-0,861.014,041.014,041.014,041.014,041K1
26/09/20253,81%37,221.014,901.012,771.010,791.014,9057K52
25/09/2025-2,80%-28,21977,68959,53958,31977,68309K4
24/09/20252,13%21,021.005,891.013,321.005,891.013,32102K17
23/09/20252,23%21,53984,87985,33984,87985,336K2
06/08/2025-2,79%-27,68963,34963,34963,34963,343K1
29/07/20250,30%3,00991,02991,02991,02991,0210K1
21/07/2025-0,25%-2,48988,02988,02988,02988,0220K1
18/07/20250,05%0,50990,50990,50990,50990,509901
17/07/2025-0,10%-1,00990,00990,00990,00990,009901
16/07/20251,01%9,90991,00991,00991,00991,009911
11/07/20252,03%19,51981,10981,10981,10981,1056K1
02/07/2025-2,68%-26,43961,59968,22961,59968,2297K100
24/06/2025-1,10%-10,98988,02988,02988,02988,029881
20/06/2025-0,20%-2,00999,00995,00994,91999,00872K14
18/06/20250,91%9,001.001,001.001,001.001,001.001,0010K1
17/06/2025-0,20%-2,00992,00992,00992,00992,0010K1
16/06/2025-1,49%-15,00994,00994,00994,00994,0010K1
13/06/20250,31%3,161.009,001.009,001.009,001.009,0020K1
12/06/20252,64%25,841.005,841.005,841.005,841.005,8420K1
11/06/20250,51%5,00980,00980,00980,00980,0020K1
10/06/2025-1,12%-11,00975,00975,00975,00975,0029K1
09/06/2025-0,20%-2,02986,00986,00986,00986,0020K1
06/06/2025-0,90%-8,98988,02986,04986,04992,0032K3
05/06/2025-1,09%-10,98997,00993,00993,00997,0031K2
04/06/20250,00%-0,021.007,981.007,981.007,981.007,9830K1
03/06/2025-0,82%-8,341.008,001.002,541.002,541.008,0031K2
02/06/20251,74%17,341.016,341.015,651.015,581.016,34122K12
29/05/2025-1,67%-17,00999,00999,00999,00999,0050K3
28/05/20250,59%6,001.016,001.016,001.016,001.016,0030K1
27/05/2025-0,49%-5,001.010,001.010,001.010,001.010,0010K1
23/05/20251,61%16,111.015,001.015,001.015,001.015,0041K1
22/05/2025-1,59%-16,11998,891.007,98998,891.007,9840K11
21/05/2025-0,10%-1,001.015,001.015,001.015,001.015,0030K1
20/05/2025-0,10%-1,001.016,001.021,761.016,001.021,7651K3
19/05/20250,39%4,001.017,001.017,001.017,001.017,0020K1
16/05/20252,74%27,001.013,00986,01986,011.013,0029K5
15/05/20253,03%29,00986,00986,00986,00986,0020K2
14/05/2025-0,52%-5,00957,00960,40957,00960,4029K4
13/05/2025-0,85%-8,21962,00962,00962,00962,0019K1
12/05/2025-1,50%-14,79970,21956,00956,00970,21123K3
09/05/2025-0,89%-8,82985,00985,00985,00985,0030K1
08/05/2025-4,16%-43,18993,82996,00993,82996,00348K6
07/05/20251,56%15,891.037,001.037,001.037,001.037,0021K1
06/05/20250,60%6,111.021,111.017,071.017,071.021,1123K22
05/05/20251,40%14,001.015,001.015,001.015,001.015,0041K1
02/05/2025-1,09%-10,991.001,001.003,011.001,001.003,0135K2
30/04/20251,32%13,141.011,991.010,791.010,791.017,961M15
29/04/20252,60%25,34998,85998,85998,85998,85100K1
28/04/2025-0,83%-8,14973,51973,51973,51973,519731
24/04/2025-0,34%-3,35981,65981,74981,65981,74118K2
23/04/2025-0,01%-0,05985,00985,00985,00985,0010K1
22/04/2025-3,43%-34,95985,05985,05985,05985,0515K1
17/04/20250,00%0,001.020,001.024,001.020,001.024,0011K2
16/04/2025-0,20%-2,001.020,001.020,001.020,001.020,0031K1
15/04/20251,19%12,001.022,001.022,001.022,001.022,0041K1
14/04/2025-0,88%-9,001.010,001.011,011.010,001.011,0161K2
11/04/20251,19%12,001.019,001.019,001.019,001.019,0051K1
10/04/20251,72%17,001.007,001.007,001.007,001.007,0050K1
09/04/2025-1,20%-12,00990,00990,00990,00990,0059K1
08/04/20253,09%30,001.002,001.002,001.002,001.002,0050K1
07/04/2025-3,47%-34,97972,00971,00969,38972,00238K3
04/04/20250,40%3,971.006,971.016,001.006,971.016,00146K2
03/04/20251,53%15,161.003,001.003,001.003,001.003,0060K1
02/04/20252,90%27,84987,84987,84987,84987,8440K1
01/04/2025-0,41%-4,00960,00960,00960,00960,0029K3
31/03/2025--964,00964,00964,00964,0029K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar