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
08/12/2023	-0,41%	-0,39	94,02	92,06	92,06	94,02	61K	4
07/12/2023	-2,58%	-2,50	94,41	95,48	94,41	96,12	208K	7
06/12/2023	-8,66%	-9,19	96,91	99,00	96,91	99,00	68K	4
05/12/2023	2,25%	2,33	106,10	107,00	105,75	107,00	89K	8
04/12/2023	-2,10%	-2,23	103,77	103,77	103,77	103,77	2K	1
01/12/2023	3,58%	3,66	106,00	103,00	102,50	106,00	224K	13
30/11/2023	-0,50%	-0,51	102,34	102,85	102,34	102,85	2K	2
29/11/2023	3,52%	3,50	102,85	102,40	102,40	102,85	4K	4
28/11/2023	-0,75%	-0,75	99,35	98,35	98,35	99,35	18K	4
24/11/2023	0,86%	0,85	100,10	98,89	98,89	100,10	1K	2
22/11/2023	-0,21%	-0,21	99,25	99,25	99,25	99,25	397	1

21/11/2023	0,27%	0,27	99,46	99,19	99,19	99,46	994	2
20/11/2023	3,31%	3,18	99,19	99,19	99,19	99,19	495	1
17/11/2023	1,26%	1,19	96,01	96,01	96,01	96,01	768	1
16/11/2023	-2,80%	-2,73	94,82	94,82	94,82	94,82	94	1
14/11/2023	4,28%	4,00	97,55	97,55	97,55	97,55	877	1
13/11/2023	0,49%	0,46	93,55	93,55	93,55	93,55	280	1
10/11/2023	3,85%	3,45	93,09	93,09	93,09	93,09	93	1
09/11/2023	-0,92%	-0,83	89,64	90,18	89,64	91,40	6K	3
08/11/2023	-0,53%	-0,48	90,47	90,47	90,47	90,47	1K	1
07/11/2023	12,44%	10,06	90,95	91,39	90,95	91,39	6K	4
06/11/2023	-3,58%	-3,00	80,89	80,00	80,00	80,89	10K	4
03/11/2023	-0,15%	-0,13	83,89	81,09	81,09	83,89	9K	4
01/11/2023	-3,15%	-2,73	84,02	85,90	84,02	85,90	97K	4
31/10/2023	1,66%	1,42	86,75	86,30	86,30	86,75	6K	2
30/10/2023	2,25%	1,88	85,33	85,52	85,33	85,52	3K	2
27/10/2023	0,60%	0,50	83,45	83,40	83,40	83,45	6K	2
26/10/2023	0,19%	0,16	82,95	82,07	82,07	82,95	3K	2
25/10/2023	-6,03%	-5,31	82,79	85,30	82,74	85,30	18K	5
24/10/2023	1,38%	1,20	88,10	89,23	88,10	89,23	7K	2
23/10/2023	-0,95%	-0,83	86,90	86,64	86,64	86,90	13K	3
20/10/2023	-3,64%	-3,31	87,73	89,00	87,73	89,00	8K	2
19/10/2023	0,69%	0,62	91,04	92,85	91,04	92,85	15K	3
18/10/2023	-1,72%	-1,58	90,42	92,80	90,20	92,80	26K	5
17/10/2023	-1,23%	-1,15	92,00	92,65	92,00	93,32	11K	4
16/10/2023	3,80%	3,41	93,15	91,70	91,53	93,15	19K	6
13/10/2023	-2,58%	-2,38	89,74	89,76	89,74	89,76	628	6
11/10/2023	0,59%	0,54	92,12	93,00	92,12	93,18	10K	4
10/10/2023	-0,98%	-0,91	91,58	93,49	91,58	93,49	6K	3
09/10/2023	1,58%	1,44	92,49	92,37	92,15	93,38	108K	6
06/10/2023	4,64%	4,04	91,05	90,68	90,68	91,05	1K	2
05/10/2023	0,45%	0,39	87,01	87,01	87,01	87,01	435	1
04/10/2023	2,01%	1,71	86,62	86,62	86,62	86,62	2K	1
03/10/2023	-3,18%	-2,79	84,91	85,02	84,91	85,02	272K	3
02/10/2023	0,29%	0,25	87,70	88,71	87,70	88,71	13K	2
29/09/2023	1,43%	1,23	87,45	90,30	87,45	90,30	24K	4
28/09/2023	3,11%	2,60	86,22	83,23	83,23	86,22	12K	4
27/09/2023	3,32%	2,69	83,62	82,87	82,87	83,62	18K	3
26/09/2023	-2,52%	-2,09	80,93	81,14	80,93	81,14	14K	2
25/09/2023	-0,06%	-0,05	83,02	82,47	82,47	83,02	22K	3
22/09/2023	0,68%	0,56	83,07	83,07	83,07	83,07	11K	1
21/09/2023	-4,74%	-4,11	82,51	83,12	82,51	83,12	28K	4
20/09/2023	-0,06%	-0,05	86,62	86,44	86,00	86,62	25K	3
19/09/2023	0,02%	0,02	86,67	86,00	86,00	86,67	29K	3
18/09/2023	-0,29%	-0,25	86,65	86,74	86,38	86,74	27K	3
15/09/2023	-3,53%	-3,18	86,90	86,18	86,18	86,90	14K	2
14/09/2023	-1,53%	-1,40	90,08	89,40	89,40	90,11	13K	14
13/09/2023	-2,01%	-1,88	91,48	92,05	91,48	92,51	16K	4
12/09/2023	-3,90%	-3,79	93,36	94,15	93,36	94,50	14K	4
11/09/2023	3,33%	3,13	97,15	95,87	95,87	97,32	21K	9
08/09/2023	-1,18%	-1,12	94,02	95,26	93,83	95,26	8K	4
06/09/2023	-3,25%	-3,20	95,14	96,30	94,66	96,35	113K	16
05/09/2023	1,05%	1,02	98,34	98,00	98,00	98,52	47K	7
01/09/2023	2,70%	2,56	97,32	99,65	97,21	99,65	28K	5
31/08/2023	3,28%	3,01	94,76	94,77	94,76	94,77	17K	2
30/08/2023	3,08%	2,74	91,75	91,39	91,39	91,95	6K	3
29/08/2023	2,35%	2,04	89,01	90,81	88,99	90,81	10K	7
28/08/2023	-1,88%	-1,67	86,97	88,28	86,97	88,28	8K	2
25/08/2023	-0,16%	-0,14	88,64	87,08	87,08	88,64	10K	3
24/08/2023	-1,38%	-1,24	88,78	90,18	88,57	90,18	135K	4
23/08/2023	0,86%	0,77	90,02	89,20	89,20	90,02	13K	9
22/08/2023	-0,69%	-0,62	89,25	89,25	89,25	89,25	2K	1
21/08/2023	3,24%	2,82	89,87	89,72	89,69	89,87	8K	3
18/08/2023	-0,30%	-0,26	87,05	87,70	86,93	87,70	14K	6
17/08/2023	-2,60%	-2,33	87,31	88,99	87,31	88,99	9K	4
16/08/2023	-2,43%	-2,23	89,64	90,20	89,64	90,20	7K	2
15/08/2023	1,74%	1,57	91,87	92,41	91,87	92,41	2K	2
14/08/2023	3,42%	2,99	90,30	89,93	89,93	90,30	8K	4
11/08/2023	-0,14%	-0,12	87,31	87,52	87,31	87,52	1K	2
10/08/2023	-1,63%	-1,45	87,43	86,50	86,50	87,64	3K	4
09/08/2023	-2,19%	-1,99	88,88	88,88	88,88	88,88	622	1
08/08/2023	-7,04%	-6,88	90,87	90,87	90,87	90,87	545	1
07/08/2023	-0,77%	-0,76	97,75	96,66	96,66	97,75	107K	3
04/08/2023	0,23%	0,23	98,51	99,60	98,48	99,80	7K	5
03/08/2023	2,30%	2,21	98,28	98,28	98,28	98,28	5K	1
02/08/2023	-5,34%	-5,42	96,07	98,90	96,07	98,90	6K	2
01/08/2023	3,91%	3,82	101,49	101,45	101,43	101,49	14K	4
28/07/2023	2,73%	2,60	97,67	97,55	97,48	97,76	1K	12
27/07/2023	-0,51%	-0,49	95,07	95,17	94,94	95,17	2K	18
26/07/2023	-4,33%	-4,32	95,56	96,26	95,45	96,26	2K	18
25/07/2023	2,77%	2,69	99,88	99,86	99,86	100,00	2K	17
24/07/2023	-0,76%	-0,74	97,19	97,24	97,11	97,24	3K	31
21/07/2023	-0,85%	-0,84	97,93	97,71	97,71	98,23	21K	13
20/07/2023	-4,39%	-4,53	98,77	98,77	98,77	98,77	2K	1
19/07/2023	-0,12%	-0,12	103,30	103,30	103,30	103,30	3K	1
18/07/2023	4,77%	4,71	103,42	103,78	103,42	103,78	13K	3
17/07/2023	3,46%	3,30	98,71	98,40	98,40	99,09	42K	6
14/07/2023	-1,54%	-1,49	95,41	96,75	95,41	96,75	130K	2
13/07/2023	3,12%	2,93	96,90	96,01	96,01	96,99	141K	8
12/07/2023	-1,60%	-1,53	93,97	93,92	93,91	93,97	20K	4
11/07/2023	-0,74%	-0,71	95,50	97,70	95,50	97,70	80K	4
10/07/2023	1,32%	1,25	96,21	94,24	94,24	96,21	27K	3
07/07/2023	-3,24%	-3,18	94,96	95,57	94,90	95,57	31K	3
06/07/2023	-1,45%	-1,44	98,14	98,10	98,10	98,43	32K	16
05/07/2023	1,10%	1,08	99,58	98,19	98,19	99,58	65K	2
03/07/2023	-0,71%	-0,70	98,50	97,20	97,20	98,50	44K	3
30/06/2023	2,41%	2,33	99,20	99,96	99,13	99,96	31K	24
29/06/2023	0,11%	0,11	96,87	98,28	96,60	98,28	37K	4
28/06/2023	4,32%	4,01	96,76	99,20	96,69	100,32	35K	12
27/06/2023	2,43%	2,20	92,75	92,47	92,47	93,21	16K	4
26/06/2023	-3,61%	-3,39	90,55	93,86	90,46	93,86	13K	7
23/06/2023	1,91%	1,76	93,94	92,88	92,88	93,94	135K	3
22/06/2023	3,08%	2,75	92,18	91,00	91,00	92,34	141K	3
21/06/2023	-1,28%	-1,16	89,43	88,74	88,74	89,53	24K	8
20/06/2023	-1,06%	-0,97	90,59	90,69	90,31	90,74	43K	14
16/06/2023	-1,51%	-1,40	91,56	91,67	91,52	91,67	32K	3
15/06/2023	2,67%	2,42	92,96	91,49	91,49	93,05	31K	4
14/06/2023	-2,15%	-1,99	90,54	91,20	90,30	91,20	35K	5
13/06/2023	0,19%	0,18	92,53	93,27	92,13	93,27	37K	3
12/06/2023	1,56%	1,42	92,35	89,11	89,11	92,35	39K	6
09/06/2023	-0,61%	-0,56	90,93	92,45	90,93	92,66	53K	5
07/06/2023	-5,28%	-5,10	91,49	91,94	91,49	91,94	41K	2
06/06/2023	0,86%	0,82	96,59	95,81	95,81	97,52	59K	5
05/06/2023	3,43%	3,18	95,77	95,49	94,04	96,03	80K	6
02/06/2023	26,68%	19,50	92,59	96,23	92,59	96,23	54K	11
01/06/2023	-1,36%	-1,01	73,09	70,82	70,82	73,09	95K	2
31/05/2023	0,65%	0,48	74,10	74,93	74,10	75,20	15K	10
30/05/2023	3,36%	2,39	73,62	73,73	73,58	73,73	13K	6
26/05/2023	0,13%	0,09	71,23	72,16	71,23	72,16	5K	2
25/05/2023	3,70%	2,54	71,14	68,32	68,32	71,20	17K	3
24/05/2023	-0,03%	-0,02	68,60	68,14	68,14	68,85	6K	6
23/05/2023	-2,22%	-1,56	68,62	70,44	68,62	70,44	38K	4
22/05/2023	2,42%	1,66	70,18	70,18	70,18	70,18	7K	1
19/05/2023	-	-	68,52	71,68	68,52	71,68	8K	2

Date,Open,High,Low,Close,Volume
08-Dec-23,92.06,94.02,92.06,94.02,60735
07-Dec-23,95.48,96.12,94.41,94.41,208469
06-Dec-23,99.00,99.00,96.91,96.91,67745
05-Dec-23,107.00,107.00,105.75,106.10,88912
04-Dec-23,103.77,103.77,103.77,103.77,1660
01-Dec-23,103.00,106.00,102.50,106.00,223757
30-Nov-23,102.85,102.85,102.34,102.34,2358
29-Nov-23,102.40,102.85,102.40,102.85,3796
28-Nov-23,98.35,99.35,98.35,99.35,18413
24-Nov-23,98.89,100.10,98.89,100.10,1295
22-Nov-23,99.25,99.25,99.25,99.25,397
21-Nov-23,99.19,99.46,99.19,99.46,994
20-Nov-23,99.19,99.19,99.19,99.19,495
17-Nov-23,96.01,96.01,96.01,96.01,768
16-Nov-23,94.82,94.82,94.82,94.82,94
14-Nov-23,97.55,97.55,97.55,97.55,877
13-Nov-23,93.55,93.55,93.55,93.55,280
10-Nov-23,93.09,93.09,93.09,93.09,93
09-Nov-23,90.18,91.40,89.64,89.64,5663
08-Nov-23,90.47,90.47,90.47,90.47,1266
07-Nov-23,91.39,91.39,90.95,90.95,6204
06-Nov-23,80.00,80.89,80.00,80.89,9914
03-Nov-23,81.09,83.89,81.09,83.89,9200
01-Nov-23,85.90,85.90,84.02,84.02,97212
31-Oct-23,86.30,86.75,86.30,86.75,6127
30-Oct-23,85.52,85.52,85.33,85.33,3418
27-Oct-23,83.40,83.45,83.40,83.45,6005
26-Oct-23,82.07,82.95,82.07,82.95,3374
25-Oct-23,85.30,85.30,82.74,82.79,18030
24-Oct-23,89.23,89.23,88.10,88.10,7303
23-Oct-23,86.64,86.90,86.64,86.90,13022
20-Oct-23,89.00,89.00,87.73,87.73,8185
19-Oct-23,92.85,92.85,91.04,91.04,15145
18-Oct-23,92.80,92.80,90.20,90.42,26471
17-Oct-23,92.65,93.32,92.00,92.00,10861
16-Oct-23,91.70,93.15,91.53,93.15,19266
13-Oct-23,89.76,89.76,89.74,89.74,628
11-Oct-23,93.00,93.18,92.12,92.12,10105
10-Oct-23,93.49,93.49,91.58,91.58,5852
09-Oct-23,92.37,93.38,92.15,92.49,108433
06-Oct-23,90.68,91.05,90.68,91.05,1182
05-Oct-23,87.01,87.01,87.01,87.01,435
04-Oct-23,86.62,86.62,86.62,86.62,1559
03-Oct-23,85.02,85.02,84.91,84.91,271548
02-Oct-23,88.71,88.71,87.70,87.70,13273
29-Sep-23,90.30,90.30,87.45,87.45,23861
28-Sep-23,83.23,86.22,83.23,86.22,12296
27-Sep-23,82.87,83.62,82.87,83.62,17629
26-Sep-23,81.14,81.14,80.93,80.93,13548
25-Sep-23,82.47,83.02,82.47,83.02,21956
22-Sep-23,83.07,83.07,83.07,83.07,10799
21-Sep-23,83.12,83.12,82.51,82.51,27942
20-Sep-23,86.44,86.62,86.00,86.62,24638
19-Sep-23,86.00,86.67,86.00,86.67,29013
18-Sep-23,86.74,86.74,86.38,86.65,27235
15-Sep-23,86.18,86.90,86.18,86.90,14136
14-Sep-23,89.40,90.11,89.40,90.08,12847
13-Sep-23,92.05,92.51,91.48,91.48,15736
12-Sep-23,94.15,94.50,93.36,93.36,13563
11-Sep-23,95.87,97.32,95.87,97.15,21121
08-Sep-23,95.26,95.26,93.83,94.02,8489
06-Sep-23,96.30,96.35,94.66,95.14,112785
05-Sep-23,98.00,98.52,98.00,98.34,46567
01-Sep-23,99.65,99.65,97.21,97.32,28289
31-Aug-23,94.77,94.77,94.76,94.76,16868
30-Aug-23,91.39,91.95,91.39,91.75,6239
29-Aug-23,90.81,90.81,88.99,89.01,9786
28-Aug-23,88.28,88.28,86.97,86.97,8266
25-Aug-23,87.08,88.64,87.08,88.64,10146
24-Aug-23,90.18,90.18,88.57,88.78,135097
23-Aug-23,89.20,90.02,89.20,90.02,13017
22-Aug-23,89.25,89.25,89.25,89.25,2320
21-Aug-23,89.72,89.87,89.69,89.87,7627
18-Aug-23,87.70,87.70,86.93,87.05,14319
17-Aug-23,88.99,88.99,87.31,87.31,9426
16-Aug-23,90.20,90.20,89.64,89.64,6840
15-Aug-23,92.41,92.41,91.87,91.87,2026
14-Aug-23,89.93,90.30,89.93,90.30,8470
11-Aug-23,87.52,87.52,87.31,87.31,1135
10-Aug-23,86.50,87.64,86.50,87.43,2956
09-Aug-23,88.88,88.88,88.88,88.88,622
08-Aug-23,90.87,90.87,90.87,90.87,545
07-Aug-23,96.66,97.75,96.66,97.75,107108
04-Aug-23,99.60,99.80,98.48,98.51,6560
03-Aug-23,98.28,98.28,98.28,98.28,5405
02-Aug-23,98.90,98.90,96.07,96.07,6289
01-Aug-23,101.45,101.49,101.43,101.49,13900
28-Jul-23,97.55,97.76,97.48,97.67,1171
27-Jul-23,95.17,95.17,94.94,95.07,1710
26-Jul-23,96.26,96.26,95.45,95.56,1727
25-Jul-23,99.86,100.00,99.86,99.88,1698
24-Jul-23,97.24,97.24,97.11,97.19,3012
21-Jul-23,97.71,98.23,97.71,97.93,20718
20-Jul-23,98.77,98.77,98.77,98.77,2074
19-Jul-23,103.30,103.30,103.30,103.30,3408
18-Jul-23,103.78,103.78,103.42,103.42,12653
17-Jul-23,98.40,99.09,98.40,98.71,41741
14-Jul-23,96.75,96.75,95.41,95.41,130000
13-Jul-23,96.01,96.99,96.01,96.90,140838
12-Jul-23,93.92,93.97,93.91,93.97,19536
11-Jul-23,97.70,97.70,95.50,95.50,80025
10-Jul-23,94.24,96.21,94.24,96.21,26847
07-Jul-23,95.57,95.57,94.90,94.96,31219
06-Jul-23,98.10,98.43,98.10,98.14,31886
05-Jul-23,98.19,99.58,98.19,99.58,65386
03-Jul-23,97.20,98.50,97.20,98.50,44260
30-Jun-23,99.96,99.96,99.13,99.20,30994
29-Jun-23,98.28,98.28,96.60,96.87,37003
28-Jun-23,99.20,100.32,96.69,96.76,34886
27-Jun-23,92.47,93.21,92.47,92.75,16012
26-Jun-23,93.86,93.86,90.46,90.55,13134
23-Jun-23,92.88,93.94,92.88,93.94,135445
22-Jun-23,91.00,92.34,91.00,92.18,140638
21-Jun-23,88.74,89.53,88.74,89.43,23883
20-Jun-23,90.69,90.74,90.31,90.59,42916
16-Jun-23,91.67,91.67,91.52,91.56,32266
15-Jun-23,91.49,93.05,91.49,92.96,30800
14-Jun-23,91.20,91.20,90.30,90.54,35012
13-Jun-23,93.27,93.27,92.13,92.53,36687
12-Jun-23,89.11,92.35,89.11,92.35,39451
09-Jun-23,92.45,92.66,90.93,90.93,52995
07-Jun-23,91.94,91.94,91.49,91.49,40627
06-Jun-23,95.81,97.52,95.81,96.59,59344
05-Jun-23,95.49,96.03,94.04,95.77,79869
02-Jun-23,96.23,96.23,92.59,92.59,53839
01-Jun-23,70.82,73.09,70.82,73.09,94916
31-May-23,74.93,75.20,74.10,74.10,14541
30-May-23,73.73,73.73,73.58,73.62,12665
26-May-23,72.16,72.16,71.23,71.23,5308
25-May-23,68.32,71.20,68.32,71.14,17293
24-May-23,68.14,68.85,68.14,68.60,6024
23-May-23,70.44,70.44,68.62,68.62,38306
22-May-23,70.18,70.18,70.18,70.18,7018
19-May-23,71.68,71.68,68.52,68.52,7618

*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: M1DB34