Cotação atual, histórico e gráfico do papel: M1CK34

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 M1CK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	1,43%	7,97	567,15	566,01	566,01	573,99	131K	165
14/11/2023	-2,48%	-14,22	559,18	559,12	559,12	559,18	72K	2
13/11/2023	0,88%	5,00	573,40	573,40	573,40	573,40	57K	1
08/11/2023	-1,56%	-9,00	568,40	563,36	561,68	571,20	454K	800
01/11/2023	4,01%	22,24	577,40	580,49	576,80	580,49	121K	22
03/10/2023	1,14%	6,26	555,16	555,16	555,16	555,16	111K	1
26/09/2023	5,46%	28,40	548,90	548,90	548,90	548,90	548	1
19/09/2023	1,75%	8,97	520,50	520,50	520,50	520,50	520	1
30/08/2023	-5,10%	-27,47	511,53	511,68	508,47	511,68	153K	11
11/08/2023	3,77%	19,60	539,00	539,00	539,00	539,00	9K	2
10/08/2023	0,51%	2,65	519,40	519,40	519,40	519,40	2K	1

04/08/2023	-1,40%	-7,35	516,75	533,18	514,42	533,18	156K	300
03/08/2023	7,73%	37,60	524,10	524,10	524,10	524,10	1K	1
19/07/2023	-2,70%	-13,50	486,50	485,59	485,59	486,50	39K	2
14/07/2023	-0,97%	-4,90	500,00	500,00	500,00	500,00	20K	1
07/07/2023	0,98%	4,90	504,90	504,90	504,90	504,90	2K	1
03/07/2023	1,44%	7,10	500,00	500,00	500,00	500,00	1000	1
26/06/2023	0,01%	0,03	492,90	492,90	492,90	492,90	985	1
16/06/2023	-0,03%	-0,13	492,87	489,15	489,15	493,51	114K	11
01/06/2023	-0,40%	-2,00	493,00	493,00	493,00	493,00	986	1
31/05/2023	-0,20%	-1,00	495,00	495,00	495,00	495,00	990	1
25/05/2023	0,74%	3,63	496,00	489,90	489,90	496,00	11K	2
24/05/2023	0,81%	3,97	492,37	492,37	492,37	492,37	1K	1
23/05/2023	-1,31%	-6,50	488,40	488,40	488,40	488,40	976	1
19/05/2023	0,51%	2,50	494,90	494,90	494,90	494,90	989	1
18/05/2023	0,86%	4,20	492,40	492,40	492,40	492,40	984	1
16/05/2023	2,31%	11,00	488,20	488,20	488,20	488,20	976	1
15/05/2023	-2,51%	-12,30	477,20	477,20	477,20	477,20	954	1
10/05/2023	0,10%	0,50	489,50	489,50	489,50	489,50	979	1
09/05/2023	10,14%	45,00	489,00	489,00	489,00	489,00	978	1
04/05/2023	-0,13%	-0,60	444,00	444,00	444,00	444,00	19K	1
03/05/2023	-2,67%	-12,18	444,60	444,60	444,60	444,60	10K	1
22/03/2023	3,50%	15,46	456,78	456,78	456,78	456,78	1K	1
15/03/2023	0,60%	2,64	441,32	441,70	441,32	441,70	6K	2
14/03/2023	-0,70%	-3,08	438,68	440,00	436,04	442,20	88K	200
13/03/2023	1,32%	5,74	441,76	442,64	441,76	442,64	2K	2
10/03/2023	-3,75%	-16,98	436,02	432,59	432,59	442,04	59K	59
01/03/2023	-4,19%	-19,82	453,00	453,00	453,00	453,00	7K	13
16/02/2023	-1,19%	-5,68	472,82	471,88	471,88	478,07	501K	941
10/02/2023	7,85%	34,82	478,50	480,00	476,11	484,00	983K	160
02/02/2023	-6,51%	-30,91	443,68	463,42	443,68	470,91	27K	4
01/02/2023	-1,13%	-5,41	474,59	474,62	474,59	474,62	28K	2
25/01/2023	-2,64%	-13,00	480,00	480,00	480,00	480,00	960	1
13/01/2023	-1,29%	-6,45	493,00	493,00	493,00	493,00	5K	1
05/01/2023	-1,20%	-6,05	499,45	499,45	499,45	499,45	5K	1
04/01/2023	1,21%	6,05	505,50	505,50	505,50	505,50	204K	2
24/11/2022	0,70%	3,45	499,45	498,66	498,23	500,27	3K	7
18/11/2022	5,12%	24,16	496,00	496,00	496,00	496,00	12K	2
11/11/2022	-3,90%	-19,16	471,84	492,00	471,84	492,00	4K	5
10/11/2022	0,06%	0,30	491,00	491,00	491,00	491,00	982	1
04/11/2022	-2,46%	-12,40	490,70	505,06	490,70	505,06	19K	3
31/10/2022	0,66%	3,30	503,10	499,80	499,80	503,10	11K	2
24/10/2022	6,41%	30,10	499,80	499,80	499,80	499,80	499	1
20/10/2022	3,45%	15,65	469,70	469,70	469,70	469,70	14K	1
13/10/2022	0,79%	3,55	454,05	454,05	454,05	454,05	2K	1
07/10/2022	-2,43%	-11,20	450,50	450,50	450,50	450,50	23K	1
04/10/2022	3,69%	16,42	461,70	453,60	448,02	463,46	820K	1.800
03/10/2022	-1,41%	-6,39	445,28	444,49	444,17	445,28	6K	9
23/09/2022	0,57%	2,57	451,67	449,78	445,31	451,67	134K	29
29/08/2022	-3,58%	-16,68	449,10	449,10	449,10	449,10	22K	1
24/08/2022	0,00%	0,00	465,78	465,78	465,78	465,78	7K	1
23/08/2022	-1,81%	-8,57	465,78	465,78	465,78	465,78	931	1
22/08/2022	-1,42%	-6,81	474,35	474,35	474,35	474,35	5K	1
19/08/2022	1,20%	5,70	481,16	481,16	481,16	481,16	481	1
17/08/2022	-0,32%	-1,54	475,46	475,46	475,46	475,46	17K	2
16/08/2022	1,28%	6,03	477,00	476,58	476,58	477,00	29K	2
15/08/2022	2,99%	13,66	470,97	468,28	468,28	470,97	38K	3
12/08/2022	-0,78%	-3,59	457,31	457,31	457,31	457,31	257K	2
11/08/2022	0,70%	3,19	460,90	458,33	458,33	460,90	211K	2
09/08/2022	3,36%	14,89	457,71	457,71	457,71	457,71	9K	2
08/08/2022	-0,87%	-3,88	442,82	442,82	442,82	442,82	9K	1
05/08/2022	3,64%	15,70	446,70	446,70	446,70	446,70	9K	2
03/08/2022	-2,71%	-12,00	431,00	431,00	431,00	431,00	21K	1
02/08/2022	-0,16%	-0,69	443,00	443,00	443,00	443,00	18K	1
01/08/2022	1,04%	4,57	443,69	443,69	443,69	443,69	124K	2
29/07/2022	-0,85%	-3,76	439,12	439,12	439,12	439,12	14K	1
28/07/2022	-2,40%	-10,90	442,88	440,00	440,00	442,88	21K	4
26/07/2022	-0,59%	-2,69	453,78	453,78	453,78	453,78	14K	1
25/07/2022	1,09%	4,94	456,47	455,00	455,00	461,90	60K	4
22/07/2022	1,47%	6,53	451,53	451,90	451,53	451,90	17K	2
21/07/2022	-0,21%	-0,95	445,00	445,00	445,00	445,00	13K	1
20/07/2022	-0,28%	-1,23	445,95	445,95	445,95	445,95	36K	1
19/07/2022	1,30%	5,73	447,18	443,18	443,18	447,18	125K	3
18/07/2022	-0,89%	-3,96	441,45	445,41	439,65	445,41	50K	4
15/07/2022	1,89%	8,25	445,41	443,52	443,52	445,41	888	2
14/07/2022	0,15%	0,66	437,16	432,08	432,08	437,16	117K	2
13/07/2022	-2,66%	-11,95	436,50	441,69	436,50	441,69	20K	2
12/07/2022	0,71%	3,15	448,45	446,82	446,82	448,45	54K	2
11/07/2022	1,14%	5,04	445,30	448,64	443,52	448,64	157K	5
08/07/2022	1,79%	7,76	440,26	437,32	437,32	440,26	54K	2
07/07/2022	-0,39%	-1,69	432,50	432,50	432,36	433,24	52K	5
06/07/2022	1,52%	6,51	434,19	433,00	432,58	434,19	57K	3
05/07/2022	-2,59%	-11,36	427,68	430,50	427,68	430,50	30K	2
04/07/2022	1,19%	5,17	439,04	431,14	431,14	439,04	870	2
01/07/2022	1,37%	5,88	433,87	428,71	428,71	433,87	862	2
30/06/2022	0,70%	2,99	427,99	427,00	427,00	427,99	76K	2
29/06/2022	0,96%	4,03	425,00	426,01	425,00	426,01	33K	2
28/06/2022	-0,60%	-2,53	420,97	422,05	420,97	422,05	18K	2
27/06/2022	3,03%	12,47	423,50	424,80	423,50	424,80	42K	3
24/06/2022	1,33%	5,39	411,03	411,03	411,03	411,03	78K	2
23/06/2022	0,98%	3,94	405,64	405,64	405,64	405,64	61K	1
22/06/2022	2,63%	10,30	401,70	398,00	398,00	401,70	23K	2
21/06/2022	0,29%	1,14	391,40	391,40	391,40	391,40	102K	1
17/06/2022	-0,73%	-2,86	390,26	390,00	388,36	390,26	194K	8
14/06/2022	-0,29%	-1,16	393,12	393,12	393,12	393,12	129K	2
13/06/2022	0,13%	0,52	394,28	396,26	394,28	396,26	194K	2
10/06/2022	2,10%	8,08	393,76	393,76	393,76	393,76	122K	1
09/06/2022	-0,18%	-0,71	385,68	386,11	385,68	386,11	27K	2
08/06/2022	-2,26%	-8,93	386,39	386,60	386,39	386,60	27K	2
07/06/2022	3,73%	14,23	395,32	395,25	395,25	395,32	28K	3
06/06/2022	0,09%	0,35	381,09	381,60	381,09	381,64	57K	3
03/06/2022	2,48%	9,23	380,74	381,28	380,50	381,38	137K	7
02/06/2022	-3,81%	-14,73	371,51	370,89	370,89	373,04	123K	7
01/06/2022	-1,41%	-5,52	386,24	386,05	386,05	386,24	50K	2
31/05/2022	-0,69%	-2,71	391,76	391,24	390,91	391,85	164K	11
27/05/2022	-1,80%	-7,22	394,47	395,04	394,23	395,37	47K	4
26/05/2022	-0,01%	-0,03	401,69	401,81	400,61	401,88	76K	6
25/05/2022	2,74%	10,71	401,72	401,74	401,72	401,74	52K	2
24/05/2022	-0,93%	-3,67	391,01	391,05	391,01	391,05	31K	3
23/05/2022	1,94%	7,52	394,68	392,90	392,90	394,68	75K	5
20/05/2022	-0,89%	-3,48	387,16	387,54	386,89	387,54	97K	7
19/05/2022	-3,12%	-12,60	390,64	389,20	387,60	390,64	125K	9
18/05/2022	-2,39%	-9,88	403,24	402,00	402,00	403,24	40K	3
17/05/2022	-1,73%	-7,26	413,12	413,13	413,12	413,15	78K	3
16/05/2022	1,70%	7,04	420,38	417,24	416,84	420,38	27K	6
13/05/2022	-0,34%	-1,40	413,34	413,28	412,66	413,34	33K	3
12/05/2022	-2,74%	-11,67	414,74	412,36	412,32	414,74	17K	4
11/05/2022	1,20%	5,06	426,41	432,64	426,41	432,64	13K	2
10/05/2022	-0,47%	-2,01	421,35	426,06	421,35	426,06	36K	5
09/05/2022	1,28%	5,36	423,36	419,17	419,17	423,36	2K	3
06/05/2022	5,43%	21,52	418,00	415,55	415,55	418,00	29K	4
05/05/2022	1,76%	6,87	396,48	396,48	396,48	396,48	1K	1
04/05/2022	-2,51%	-10,04	389,61	389,61	389,61	389,61	1K	2
28/04/2022	-	-	399,65	399,65	399,65	399,65	8K	2

Date,Open,High,Low,Close,Volume
05-Dec-23,566.01,573.99,566.01,567.15,131152
14-Nov-23,559.12,559.18,559.12,559.18,71569
13-Nov-23,573.40,573.40,573.40,573.40,57340
08-Nov-23,563.36,571.20,561.68,568.40,453786
01-Nov-23,580.49,580.49,576.80,577.40,120998
03-Oct-23,555.16,555.16,555.16,555.16,111032
26-Sep-23,548.90,548.90,548.90,548.90,548
19-Sep-23,520.50,520.50,520.50,520.50,520
30-Aug-23,511.68,511.68,508.47,511.53,152997
11-Aug-23,539.00,539.00,539.00,539.00,9163
10-Aug-23,519.40,519.40,519.40,519.40,2077
04-Aug-23,533.18,533.18,514.42,516.75,155619
03-Aug-23,524.10,524.10,524.10,524.10,1048
19-Jul-23,485.59,486.50,485.59,486.50,38919
14-Jul-23,500.00,500.00,500.00,500.00,20000
07-Jul-23,504.90,504.90,504.90,504.90,1514
03-Jul-23,500.00,500.00,500.00,500.00,1000
26-Jun-23,492.90,492.90,492.90,492.90,985
16-Jun-23,489.15,493.51,489.15,492.87,113715
01-Jun-23,493.00,493.00,493.00,493.00,986
31-May-23,495.00,495.00,495.00,495.00,990
25-May-23,489.90,496.00,489.90,496.00,10899
24-May-23,492.37,492.37,492.37,492.37,1477
23-May-23,488.40,488.40,488.40,488.40,976
19-May-23,494.90,494.90,494.90,494.90,989
18-May-23,492.40,492.40,492.40,492.40,984
16-May-23,488.20,488.20,488.20,488.20,976
15-May-23,477.20,477.20,477.20,477.20,954
10-May-23,489.50,489.50,489.50,489.50,979
09-May-23,489.00,489.00,489.00,489.00,978
04-May-23,444.00,444.00,444.00,444.00,19092
03-May-23,444.60,444.60,444.60,444.60,10225
22-Mar-23,456.78,456.78,456.78,456.78,1370
15-Mar-23,441.70,441.70,441.32,441.32,6180
14-Mar-23,440.00,442.20,436.04,438.68,87711
13-Mar-23,442.64,442.64,441.76,441.76,1768
10-Mar-23,432.59,442.04,432.59,436.02,59257
01-Mar-23,453.00,453.00,453.00,453.00,6795
16-Feb-23,471.88,478.07,471.88,472.82,500903
10-Feb-23,480.00,484.00,476.11,478.50,983443
02-Feb-23,463.42,470.91,443.68,443.68,27117
01-Feb-23,474.62,474.62,474.59,474.59,28000
25-Jan-23,480.00,480.00,480.00,480.00,960
13-Jan-23,493.00,493.00,493.00,493.00,4930
05-Jan-23,499.45,499.45,499.45,499.45,5493
04-Jan-23,505.50,505.50,505.50,505.50,204222
24-Nov-22,498.66,500.27,498.23,499.45,3494
18-Nov-22,496.00,496.00,496.00,496.00,11904
11-Nov-22,492.00,492.00,471.84,471.84,3795
10-Nov-22,491.00,491.00,491.00,491.00,982
04-Nov-22,505.06,505.06,490.70,490.70,18709
31-Oct-22,499.80,503.10,499.80,503.10,11061
24-Oct-22,499.80,499.80,499.80,499.80,499
20-Oct-22,469.70,469.70,469.70,469.70,14091
13-Oct-22,454.05,454.05,454.05,454.05,1816
07-Oct-22,450.50,450.50,450.50,450.50,22525
04-Oct-22,453.60,463.46,448.02,461.70,820285
03-Oct-22,444.49,445.28,444.17,445.28,5777
23-Sep-22,449.78,451.67,445.31,451.67,134337
29-Aug-22,449.10,449.10,449.10,449.10,22455
24-Aug-22,465.78,465.78,465.78,465.78,7452
23-Aug-22,465.78,465.78,465.78,465.78,931
22-Aug-22,474.35,474.35,474.35,474.35,4743
19-Aug-22,481.16,481.16,481.16,481.16,481
17-Aug-22,475.46,475.46,475.46,475.46,17116
16-Aug-22,476.58,477.00,476.58,477.00,28599
15-Aug-22,468.28,470.97,468.28,470.97,37940
12-Aug-22,457.31,457.31,457.31,457.31,256550
11-Aug-22,458.33,460.90,458.33,460.90,211422
09-Aug-22,457.71,457.71,457.71,457.71,9154
08-Aug-22,442.82,442.82,442.82,442.82,8856
05-Aug-22,446.70,446.70,446.70,446.70,8934
03-Aug-22,431.00,431.00,431.00,431.00,21119
02-Aug-22,443.00,443.00,443.00,443.00,17720
01-Aug-22,443.69,443.69,443.69,443.69,123789
29-Jul-22,439.12,439.12,439.12,439.12,14051
28-Jul-22,440.00,442.88,440.00,442.88,20684
26-Jul-22,453.78,453.78,453.78,453.78,13613
25-Jul-22,455.00,461.90,455.00,456.47,60339
22-Jul-22,451.90,451.90,451.53,451.53,17164
21-Jul-22,445.00,445.00,445.00,445.00,13350
20-Jul-22,445.95,445.95,445.95,445.95,35676
19-Jul-22,443.18,447.18,443.18,447.18,124882
18-Jul-22,445.41,445.41,439.65,441.45,50133
15-Jul-22,443.52,445.41,443.52,445.41,888
14-Jul-22,432.08,437.16,432.08,437.16,117017
13-Jul-22,441.69,441.69,436.50,436.50,19850
12-Jul-22,446.82,448.45,446.82,448.45,53699
11-Jul-22,448.64,448.64,443.52,445.30,157472
08-Jul-22,437.32,440.26,437.32,440.26,53799
07-Jul-22,432.50,433.24,432.36,432.50,52334
06-Jul-22,433.00,434.19,432.58,434.19,57156
05-Jul-22,430.50,430.50,427.68,427.68,30050
04-Jul-22,431.14,439.04,431.14,439.04,870
01-Jul-22,428.71,433.87,428.71,433.87,862
30-Jun-22,427.00,427.99,427.00,427.99,76174
29-Jun-22,426.01,426.01,425.00,425.00,33220
28-Jun-22,422.05,422.05,420.97,420.97,17715
27-Jun-22,424.80,424.80,423.50,423.50,42364
24-Jun-22,411.03,411.03,411.03,411.03,78095
23-Jun-22,405.64,405.64,405.64,405.64,60846
22-Jun-22,398.00,401.70,398.00,401.70,23113
21-Jun-22,391.40,391.40,391.40,391.40,101764
17-Jun-22,390.00,390.26,388.36,390.26,193823
14-Jun-22,393.12,393.12,393.12,393.12,128943
13-Jun-22,396.26,396.26,394.28,394.28,193987
10-Jun-22,393.76,393.76,393.76,393.76,122065
09-Jun-22,386.11,386.11,385.68,385.68,27014
08-Jun-22,386.60,386.60,386.39,386.39,27055
07-Jun-22,395.25,395.32,395.25,395.32,27669
06-Jun-22,381.60,381.64,381.09,381.09,57216
03-Jun-22,381.28,381.38,380.50,380.74,137174
02-Jun-22,370.89,373.04,370.89,371.51,122650
01-Jun-22,386.05,386.24,386.05,386.24,50203
31-May-22,391.24,391.85,390.91,391.76,164416
27-May-22,395.04,395.37,394.23,394.47,47373
26-May-22,401.81,401.88,400.61,401.69,76270
25-May-22,401.74,401.74,401.72,401.72,52225
24-May-22,391.05,391.05,391.01,391.01,31282
23-May-22,392.90,394.68,392.90,394.68,74872
20-May-22,387.54,387.54,386.89,387.16,96832
19-May-22,389.20,390.64,387.60,390.64,125268
18-May-22,402.00,403.24,402.00,403.24,40259
17-May-22,413.13,413.15,413.12,413.12,78495
16-May-22,417.24,420.38,416.84,420.38,26700
13-May-22,413.28,413.34,412.66,413.34,33051
12-May-22,412.36,414.74,412.32,414.74,17321
11-May-22,432.64,432.64,426.41,426.41,13405
10-May-22,426.06,426.06,421.35,421.35,36081
09-May-22,419.17,423.36,419.17,423.36,1687
06-May-22,415.55,418.00,415.55,418.00,29171
05-May-22,396.48,396.48,396.48,396.48,1189
04-May-22,389.61,389.61,389.61,389.61,1168
28-Apr-22,399.65,399.65,399.65,399.65,7993

*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: M1CK34