Cotação atual, histórico e gráfico do papel: M1DB34

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 M1DB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	5,44%	5,16	100,00	98,20	98,20	100,00	298	2
27/01/2022	-3,56%	-3,50	94,84	96,05	94,84	96,05	435K	11
26/01/2022	-0,01%	-0,01	98,34	98,34	98,34	98,34	196	1
25/01/2022	-8,77%	-9,45	98,35	98,35	98,35	98,35	590	1
20/01/2022	-0,72%	-0,78	107,80	107,80	107,80	107,80	107	1
19/01/2022	-2,91%	-3,26	108,58	109,00	108,58	109,00	1K	2
18/01/2022	0,00%	0,00	111,84	111,84	111,84	111,84	111	1
17/01/2022	-10,15%	-12,64	111,84	111,65	111,65	111,87	1K	4
12/01/2022	1,20%	1,48	124,48	124,48	124,48	124,48	124	1
11/01/2022	5,13%	6,00	123,00	123,00	123,00	123,00	123	1
10/01/2022	-3,62%	-4,40	117,00	116,37	116,37	117,00	48K	3

07/01/2022	-0,91%	-1,12	121,40	121,40	121,40	121,40	18K	1
06/01/2022	0,43%	0,53	122,52	125,00	122,52	125,00	23K	2
05/01/2022	-7,45%	-9,82	121,99	131,81	121,99	131,81	198K	6
04/01/2022	-12,21%	-18,33	131,81	139,52	131,32	139,52	618K	8
30/12/2021	-1,77%	-2,71	150,14	150,34	149,70	151,47	4M	288
29/12/2021	-1,27%	-1,96	152,85	152,85	152,85	152,85	29K	3
28/12/2021	-1,87%	-2,95	154,81	154,81	154,81	154,81	34K	1
27/12/2021	-0,91%	-1,45	157,76	156,86	156,86	160,80	55K	3
23/12/2021	2,17%	3,38	159,21	159,21	159,21	159,21	134K	1
22/12/2021	1,35%	2,08	155,83	157,00	155,83	157,00	168K	4
21/12/2021	8,20%	11,65	153,75	148,54	148,54	153,75	4K	3
20/12/2021	-0,49%	-0,70	142,10	139,16	139,16	142,10	184K	3
13/12/2021	-0,83%	-1,20	142,80	142,80	142,80	142,80	142	1
09/12/2021	-1,85%	-2,72	144,00	144,00	144,00	144,00	1K	1
08/12/2021	3,32%	4,72	146,72	146,72	146,72	146,72	146	1
07/12/2021	-0,14%	-0,20	142,00	142,00	142,00	142,00	284	1
30/11/2021	-3,85%	-5,70	142,20	147,90	142,20	147,90	2K	2
29/11/2021	1,92%	2,78	147,90	147,90	147,90	147,90	147	1
22/11/2021	-8,29%	-13,12	145,12	149,28	145,00	149,28	208K	7
18/11/2021	0,10%	0,16	158,24	160,80	155,84	162,08	646K	162
17/11/2021	-0,53%	-0,85	158,08	158,08	158,08	158,08	158	1
16/11/2021	2,87%	4,43	158,93	157,05	157,05	158,93	315	2
12/11/2021	2,39%	3,60	154,50	150,50	150,50	154,50	142K	6
11/11/2021	-2,17%	-3,34	150,90	150,90	150,90	150,90	51K	1
10/11/2021	-3,29%	-5,25	154,24	153,44	153,44	154,24	53K	2
09/11/2021	0,00%	0,00	159,49	159,49	159,49	159,49	5K	1
08/11/2021	3,90%	5,99	159,49	159,49	159,49	159,49	8K	1
05/11/2021	2,18%	3,28	153,50	152,70	151,95	153,50	55K	4
04/11/2021	3,24%	4,72	150,22	149,70	148,30	150,22	64K	6
03/11/2021	3,30%	4,65	145,50	145,50	145,50	145,50	145	1
01/11/2021	-4,64%	-6,85	140,85	142,80	140,85	142,80	126K	5
29/10/2021	3,63%	5,18	147,70	140,42	140,14	148,26	1M	2.061
28/10/2021	-2,02%	-2,94	142,52	140,56	140,56	142,52	424	3
25/10/2021	0,87%	1,26	145,46	143,95	143,95	145,46	3K	3
22/10/2021	-1,06%	-1,54	144,20	145,70	144,20	145,70	51K	3
21/10/2021	3,88%	5,44	145,74	144,28	143,71	146,58	42K	238
20/10/2021	-1,65%	-2,36	140,30	142,80	140,30	142,94	426	3
19/10/2021	2,75%	3,82	142,66	142,24	142,24	142,66	3K	2
18/10/2021	3,09%	4,16	138,84	135,72	135,72	138,84	50K	5
15/10/2021	-2,43%	-3,36	134,68	134,03	133,51	134,68	11K	4
14/10/2021	1,51%	2,06	138,04	138,04	138,04	138,04	138	1
13/10/2021	3,77%	4,94	135,98	134,10	134,10	135,98	538	2
07/10/2021	2,34%	3,00	131,04	131,82	131,04	131,82	2K	2
06/10/2021	3,19%	3,96	128,04	124,92	124,92	128,04	252	2
05/10/2021	1,97%	2,40	124,08	124,08	124,08	124,08	124	1
04/10/2021	-3,70%	-4,68	121,68	123,24	118,43	123,24	508K	312
01/10/2021	-2,23%	-2,88	126,36	125,48	125,48	126,36	2K	2
30/09/2021	-1,58%	-2,08	129,24	129,24	129,24	129,24	6K	1
27/09/2021	-3,99%	-5,46	131,32	131,32	131,32	131,32	14K	1
23/09/2021	1,07%	1,45	136,78	134,58	134,58	136,78	7K	2
22/09/2021	0,39%	0,52	135,33	135,33	135,33	135,33	541	1
17/09/2021	0,99%	1,32	134,81	133,50	133,25	134,81	51K	3
16/09/2021	0,57%	0,76	133,49	131,64	131,64	133,49	194K	5
15/09/2021	2,57%	3,33	132,73	132,15	132,15	132,73	264	2
10/09/2021	2,01%	2,55	129,40	129,40	129,40	129,40	202K	2
08/09/2021	-3,54%	-4,65	126,85	126,85	126,85	126,85	126	1
03/09/2021	26,44%	27,50	131,50	126,25	126,25	131,50	3K	5
02/09/2021	1,56%	1,60	104,00	101,50	101,50	104,00	23K	2
01/09/2021	-1,54%	-1,60	102,40	102,30	102,30	102,40	23K	4
30/08/2021	0,73%	0,75	104,00	104,00	104,00	104,00	1K	1
27/08/2021	0,63%	0,65	103,25	103,25	103,25	103,25	103	1
26/08/2021	0,49%	0,50	102,60	102,10	102,10	103,40	2K	5
25/08/2021	0,74%	0,75	102,10	102,10	102,10	102,10	102	1
23/08/2021	1,09%	1,09	101,35	101,35	101,35	101,35	101	1
20/08/2021	0,84%	0,84	100,26	100,26	100,26	100,26	100	1
19/08/2021	1,07%	1,05	99,42	99,42	99,42	99,42	99	1
18/08/2021	1,20%	1,17	98,37	98,37	98,37	98,37	98	1
16/08/2021	-2,70%	-2,70	97,20	97,20	97,20	97,20	97	1
09/08/2021	2,38%	2,32	99,90	100,00	99,90	100,25	101K	3
06/08/2021	-0,61%	-0,60	97,58	97,58	97,58	97,58	390	2
05/08/2021	3,42%	3,25	98,18	97,29	97,29	98,18	195	2
03/08/2021	2,11%	1,96	94,93	94,93	94,93	94,93	123K	2
02/08/2021	-0,78%	-0,73	92,97	92,11	92,11	92,97	647	4
30/07/2021	1,40%	1,29	93,70	93,76	93,70	93,96	375	4
29/07/2021	-1,70%	-1,60	92,41	91,29	91,29	92,41	8K	2
28/07/2021	0,83%	0,77	94,01	94,01	94,01	94,01	188	1
27/07/2021	-0,06%	-0,06	93,24	92,16	90,76	93,24	2K	3
26/07/2021	-1,06%	-1,00	93,30	93,30	93,30	93,30	466	1
23/07/2021	2,39%	2,20	94,30	93,11	93,11	94,30	375	3
22/07/2021	2,17%	1,96	92,10	92,04	92,04	92,10	184	2
20/07/2021	1,97%	1,74	90,14	89,82	89,82	90,14	179	2
19/07/2021	2,20%	1,90	88,40	88,02	88,02	88,40	440	3
14/07/2021	-9,33%	-8,90	86,50	86,51	86,50	86,90	36K	5
06/07/2021	2,53%	2,35	95,40	95,30	95,30	95,40	286	2
05/07/2021	1,69%	1,55	93,05	93,05	93,05	93,05	93	1
02/07/2021	1,87%	1,68	91,50	91,37	90,54	91,50	30K	3
01/07/2021	-5,05%	-4,78	89,82	90,45	89,73	90,45	21K	6
29/06/2021	-2,58%	-2,51	94,60	96,19	94,60	96,19	10K	2
28/06/2021	3,06%	2,88	97,11	95,64	95,64	97,29	122K	5
25/06/2021	-0,50%	-0,47	94,23	92,74	92,74	94,23	279	2
22/06/2021	2,16%	2,00	94,70	94,80	94,70	97,38	27K	6
17/06/2021	3,21%	2,88	92,70	90,63	90,63	92,70	8K	2
16/06/2021	3,85%	3,33	89,82	89,82	89,82	89,82	89	1
15/06/2021	-1,44%	-1,26	86,49	89,11	86,49	89,11	21K	4
14/06/2021	2,80%	2,39	87,75	86,31	86,31	87,75	34K	3
11/06/2021	2,47%	2,06	85,36	83,84	83,84	85,76	40K	8
10/06/2021	-0,74%	-0,62	83,30	82,48	81,76	83,92	56K	8
09/06/2021	4,80%	3,84	83,92	80,96	80,96	83,92	55K	6
08/06/2021	1,21%	0,96	80,08	79,76	79,28	81,42	15K	5
07/06/2021	0,92%	0,72	79,12	79,12	79,12	79,12	1K	1
04/06/2021	7,28%	5,32	78,40	78,61	78,40	78,61	9K	2
02/06/2021	-4,35%	-3,32	73,08	73,50	73,08	73,50	5K	2
28/05/2021	-3,44%	-2,72	76,40	76,40	76,40	76,40	4K	2
26/05/2021	4,32%	3,28	79,12	79,30	79,12	79,30	32K	2
24/05/2021	-0,33%	-0,25	75,84	76,16	75,84	76,24	4K	3
21/05/2021	1,30%	0,98	76,09	76,09	76,09	76,09	152	1
20/05/2021	5,20%	3,71	75,11	75,11	75,11	75,11	375	1
18/05/2021	4,69%	3,20	71,40	68,20	68,20	72,24	770	7
14/05/2021	2,13%	1,42	68,20	68,20	68,20	68,20	1K	1
12/05/2021	-2,37%	-1,62	66,78	64,82	64,20	66,78	16K	4
11/05/2021	0,81%	0,55	68,40	67,04	67,04	68,40	202	2
07/05/2021	0,37%	0,25	67,85	68,75	67,85	68,75	136	2
06/05/2021	-10,82%	-8,20	67,60	68,95	67,40	68,95	951	6
05/05/2021	-2,63%	-2,05	75,80	75,80	75,80	75,80	23K	1
03/05/2021	-4,13%	-3,35	77,85	77,85	77,85	77,85	467	1
30/04/2021	-4,97%	-4,25	81,20	80,85	80,85	81,20	973	2
28/04/2021	-0,64%	-0,55	85,45	85,45	85,45	85,45	85	1
22/04/2021	3,99%	3,30	86,00	86,00	86,00	86,00	774	3
20/04/2021	-1,72%	-1,45	82,70	83,20	82,30	83,20	908	5
19/04/2021	-4,48%	-3,95	84,15	87,00	84,15	87,00	6K	6
16/04/2021	-2,17%	-1,95	88,10	95,00	87,29	95,00	920	3
15/04/2021	-0,83%	-0,75	90,05	88,65	87,30	90,05	22K	9
13/04/2021	-	-	90,80	89,50	89,50	91,00	22K	7

Date,Open,High,Low,Close,Volume
28-Jan-22,98.20,100.00,98.20,100.00,298
27-Jan-22,96.05,96.05,94.84,94.84,435482
26-Jan-22,98.34,98.34,98.34,98.34,196
25-Jan-22,98.35,98.35,98.35,98.35,590
20-Jan-22,107.80,107.80,107.80,107.80,107
19-Jan-22,109.00,109.00,108.58,108.58,1089
18-Jan-22,111.84,111.84,111.84,111.84,111
17-Jan-22,111.65,111.87,111.65,111.84,1341
12-Jan-22,124.48,124.48,124.48,124.48,124
11-Jan-22,123.00,123.00,123.00,123.00,123
10-Jan-22,116.37,117.00,116.37,117.00,48177
07-Jan-22,121.40,121.40,121.40,121.40,18210
06-Jan-22,125.00,125.00,122.52,122.52,23303
05-Jan-22,131.81,131.81,121.99,121.99,197974
04-Jan-22,139.52,139.52,131.32,131.81,618481
30-Dec-21,150.34,151.47,149.70,150.14,4148508
29-Dec-21,152.85,152.85,152.85,152.85,29041
28-Dec-21,154.81,154.81,154.81,154.81,34058
27-Dec-21,156.86,160.80,156.86,157.76,54617
23-Dec-21,159.21,159.21,159.21,159.21,133736
22-Dec-21,157.00,157.00,155.83,155.83,168267
21-Dec-21,148.54,153.75,148.54,153.75,4214
20-Dec-21,139.16,142.10,139.16,142.10,183987
13-Dec-21,142.80,142.80,142.80,142.80,142
09-Dec-21,144.00,144.00,144.00,144.00,1440
08-Dec-21,146.72,146.72,146.72,146.72,146
07-Dec-21,142.00,142.00,142.00,142.00,284
30-Nov-21,147.90,147.90,142.20,142.20,1865
29-Nov-21,147.90,147.90,147.90,147.90,147
22-Nov-21,149.28,149.28,145.00,145.12,208115
18-Nov-21,160.80,162.08,155.84,158.24,645583
17-Nov-21,158.08,158.08,158.08,158.08,158
16-Nov-21,157.05,158.93,157.05,158.93,315
12-Nov-21,150.50,154.50,150.50,154.50,141624
11-Nov-21,150.90,150.90,150.90,150.90,51306
10-Nov-21,153.44,154.24,153.44,154.24,52972
09-Nov-21,159.49,159.49,159.49,159.49,4784
08-Nov-21,159.49,159.49,159.49,159.49,7974
05-Nov-21,152.70,153.50,151.95,153.50,55324
04-Nov-21,149.70,150.22,148.30,150.22,64359
03-Nov-21,145.50,145.50,145.50,145.50,145
01-Nov-21,142.80,142.80,140.85,140.85,126195
29-Oct-21,140.42,148.26,140.14,147.70,1203577
28-Oct-21,140.56,142.52,140.56,142.52,424
25-Oct-21,143.95,145.46,143.95,145.46,3169
22-Oct-21,145.70,145.70,144.20,144.20,50627
21-Oct-21,144.28,146.58,143.71,145.74,42089
20-Oct-21,142.80,142.94,140.30,140.30,426
19-Oct-21,142.24,142.66,142.24,142.66,3137
18-Oct-21,135.72,138.84,135.72,138.84,49760
15-Oct-21,134.03,134.68,133.51,134.68,11216
14-Oct-21,138.04,138.04,138.04,138.04,138
13-Oct-21,134.10,135.98,134.10,135.98,538
07-Oct-21,131.82,131.82,131.04,131.04,2097
06-Oct-21,124.92,128.04,124.92,128.04,252
05-Oct-21,124.08,124.08,124.08,124.08,124
04-Oct-21,123.24,123.24,118.43,121.68,508144
01-Oct-21,125.48,126.36,125.48,126.36,1762
30-Sep-21,129.24,129.24,129.24,129.24,6462
27-Sep-21,131.32,131.32,131.32,131.32,14445
23-Sep-21,134.58,136.78,134.58,136.78,6865
22-Sep-21,135.33,135.33,135.33,135.33,541
17-Sep-21,133.50,134.81,133.25,134.81,50504
16-Sep-21,131.64,133.49,131.64,133.49,193614
15-Sep-21,132.15,132.73,132.15,132.73,264
10-Sep-21,129.40,129.40,129.40,129.40,201864
08-Sep-21,126.85,126.85,126.85,126.85,126
03-Sep-21,126.25,131.50,126.25,131.50,3102
02-Sep-21,101.50,104.00,101.50,104.00,22637
01-Sep-21,102.30,102.40,102.30,102.40,23311
30-Aug-21,104.00,104.00,104.00,104.00,1040
27-Aug-21,103.25,103.25,103.25,103.25,103
26-Aug-21,102.10,103.40,102.10,102.60,1643
25-Aug-21,102.10,102.10,102.10,102.10,102
23-Aug-21,101.35,101.35,101.35,101.35,101
20-Aug-21,100.26,100.26,100.26,100.26,100
19-Aug-21,99.42,99.42,99.42,99.42,99
18-Aug-21,98.37,98.37,98.37,98.37,98
16-Aug-21,97.20,97.20,97.20,97.20,97
09-Aug-21,100.00,100.25,99.90,99.90,101049
06-Aug-21,97.58,97.58,97.58,97.58,390
05-Aug-21,97.29,98.18,97.29,98.18,195
03-Aug-21,94.93,94.93,94.93,94.93,123409
02-Aug-21,92.11,92.97,92.11,92.97,647
30-Jul-21,93.76,93.96,93.70,93.70,375
29-Jul-21,91.29,92.41,91.29,92.41,7852
28-Jul-21,94.01,94.01,94.01,94.01,188
27-Jul-21,92.16,93.24,90.76,93.24,1830
26-Jul-21,93.30,93.30,93.30,93.30,466
23-Jul-21,93.11,94.30,93.11,94.30,375
22-Jul-21,92.04,92.10,92.04,92.10,184
20-Jul-21,89.82,90.14,89.82,90.14,179
19-Jul-21,88.02,88.40,88.02,88.40,440
14-Jul-21,86.51,86.90,86.50,86.50,36161
06-Jul-21,95.30,95.40,95.30,95.40,286
05-Jul-21,93.05,93.05,93.05,93.05,93
02-Jul-21,91.37,91.50,90.54,91.50,29924
01-Jul-21,90.45,90.45,89.73,89.82,20959
29-Jun-21,96.19,96.19,94.60,94.60,9808
28-Jun-21,95.64,97.29,95.64,97.11,122294
25-Jun-21,92.74,94.23,92.74,94.23,279
22-Jun-21,94.80,97.38,94.70,94.70,26559
17-Jun-21,90.63,92.70,90.63,92.70,7535
16-Jun-21,89.82,89.82,89.82,89.82,89
15-Jun-21,89.11,89.11,86.49,86.49,21257
14-Jun-21,86.31,87.75,86.31,87.75,34275
11-Jun-21,83.84,85.76,83.84,85.36,40016
10-Jun-21,82.48,83.92,81.76,83.30,56250
09-Jun-21,80.96,83.92,80.96,83.92,54533
08-Jun-21,79.76,81.42,79.28,80.08,15235
07-Jun-21,79.12,79.12,79.12,79.12,1186
04-Jun-21,78.61,78.61,78.40,78.40,9420
02-Jun-21,73.50,73.50,73.08,73.08,4702
28-May-21,76.40,76.40,76.40,76.40,4202
26-May-21,79.30,79.30,79.12,79.12,32194
24-May-21,76.16,76.24,75.84,75.84,3944
21-May-21,76.09,76.09,76.09,76.09,152
20-May-21,75.11,75.11,75.11,75.11,375
18-May-21,68.20,72.24,68.20,71.40,770
14-May-21,68.20,68.20,68.20,68.20,1364
12-May-21,64.82,66.78,64.20,66.78,16115
11-May-21,67.04,68.40,67.04,68.40,202
07-May-21,68.75,68.75,67.85,67.85,136
06-May-21,68.95,68.95,67.40,67.60,951
05-May-21,75.80,75.80,75.80,75.80,22740
03-May-21,77.85,77.85,77.85,77.85,467
30-Apr-21,80.85,81.20,80.85,81.20,973
28-Apr-21,85.45,85.45,85.45,85.45,85
22-Apr-21,86.00,86.00,86.00,86.00,774
20-Apr-21,83.20,83.20,82.30,82.70,908
19-Apr-21,87.00,87.00,84.15,84.15,5942
16-Apr-21,95.00,95.00,87.29,88.10,920
15-Apr-21,88.65,90.05,87.30,90.05,21934
13-Apr-21,89.50,91.00,89.50,90.80,22492

*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: M1DB34

cotações, gráficos e mais...