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
20/05/2025	-0,09%	-0,05	53,70	53,72	53,15	53,72	21K	3
19/05/2025	-1,74%	-0,95	53,75	53,69	53,69	53,75	1K	2
16/05/2025	1,60%	0,86	54,70	54,90	54,36	54,90	7K	3
15/05/2025	-0,79%	-0,43	53,84	53,84	53,84	53,84	8K	2
14/05/2025	-1,24%	-0,68	54,27	54,48	54,27	54,48	5K	2
13/05/2025	1,48%	0,80	54,95	53,80	53,80	54,95	5K	5
12/05/2025	7,33%	3,70	54,15	53,05	53,05	54,15	26K	6

09/05/2025	-1,66%	-0,85	50,45	50,45	50,45	50,57	21K	3
08/05/2025	2,91%	1,45	51,30	50,20	50,20	51,39	5K	6
07/05/2025	1,22%	0,60	49,85	49,90	49,85	49,90	598	2
06/05/2025	-0,67%	-0,33	49,25	48,90	48,90	49,25	541	2
05/05/2025	2,52%	1,22	49,58	49,40	49,40	49,58	2K	3
02/05/2025	0,54%	0,26	48,36	49,30	48,26	49,30	435	3
30/04/2025	-3,32%	-1,65	48,10	48,15	48,10	48,15	673	2
28/04/2025	1,02%	0,50	49,75	49,55	49,42	49,75	2K	4
25/04/2025	1,17%	0,57	49,25	48,80	48,80	49,25	689	2
24/04/2025	5,00%	2,32	48,68	47,68	47,68	49,40	5K	6
23/04/2025	7,22%	3,12	46,36	46,40	45,83	46,79	3K	7
22/04/2025	-7,01%	-3,26	43,24	45,04	43,15	45,04	3K	8
17/04/2025	0,71%	0,33	46,50	46,37	46,37	46,50	1K	2
16/04/2025	-1,03%	-0,48	46,17	45,98	45,98	46,17	23K	2
15/04/2025	0,17%	0,08	46,65	46,57	46,45	46,65	11K	4
14/04/2025	-1,94%	-0,92	46,57	46,52	46,52	46,57	93	2
11/04/2025	-0,02%	-0,01	47,49	47,49	47,49	47,49	379	1
10/04/2025	-4,92%	-2,46	47,50	50,46	47,50	50,46	4K	6
09/04/2025	15,78%	6,81	49,96	44,50	44,39	50,25	361K	10
08/04/2025	0,82%	0,35	43,15	44,50	43,03	45,60	3K	6
07/04/2025	-5,41%	-2,45	42,80	43,65	42,80	44,11	52K	6
04/04/2025	-1,42%	-0,65	45,25	45,80	45,25	45,80	19K	4
03/04/2025	-11,56%	-6,00	45,90	51,98	45,10	51,98	17K	10
02/04/2025	3,63%	1,82	51,90	51,04	51,04	51,90	10K	6
01/04/2025	-0,04%	-0,02	50,08	50,08	50,08	50,08	100	1
31/03/2025	-1,80%	-0,92	50,10	49,46	49,46	50,19	13K	4
28/03/2025	-6,21%	-3,38	51,02	53,86	51,02	53,86	11K	4
27/03/2025	-2,09%	-1,16	54,40	54,46	54,40	54,46	2K	2
26/03/2025	-1,80%	-1,02	55,56	55,82	55,56	55,82	556	3
25/03/2025	-0,54%	-0,31	56,58	56,79	56,58	56,79	3K	4
24/03/2025	3,44%	1,89	56,89	57,12	56,64	57,12	3K	5
21/03/2025	1,29%	0,70	55,00	54,54	54,54	55,00	5K	3
20/03/2025	0,39%	0,21	54,30	54,00	53,97	54,30	4K	4
19/03/2025	0,20%	0,11	54,09	54,09	54,09	54,09	216	1
18/03/2025	-2,91%	-1,62	53,98	53,61	53,61	53,98	1K	3
17/03/2025	3,54%	1,90	55,60	55,60	55,60	55,60	5K	2
14/03/2025	0,07%	0,04	53,70	53,44	53,06	53,70	6K	3
13/03/2025	-5,29%	-3,00	53,66	53,66	53,66	53,66	751	1
12/03/2025	0,35%	0,20	56,66	58,74	56,60	58,74	60K	8
11/03/2025	6,53%	3,46	56,46	52,50	52,30	57,10	147K	128
10/03/2025	-2,63%	-1,43	53,00	53,20	50,30	54,25	113K	83
07/03/2025	-2,47%	-1,38	54,43	55,60	52,65	55,60	107K	158
06/03/2025	-26,64%	-20,27	55,81	65,00	55,81	65,00	156K	59
05/03/2025	-1,25%	-0,96	76,08	73,66	73,66	76,08	21K	4
28/02/2025	0,31%	0,24	77,04	76,80	76,80	77,04	5K	2
27/02/2025	-0,21%	-0,16	76,80	80,97	76,80	80,97	18K	4
26/02/2025	2,23%	1,68	76,96	78,00	76,96	78,00	1K	2
25/02/2025	-2,31%	-1,78	75,28	75,46	74,20	75,46	3K	4
24/02/2025	-1,38%	-1,08	77,06	76,90	76,45	77,06	1K	4
21/02/2025	-4,66%	-3,82	78,14	78,99	78,14	78,99	1K	2
20/02/2025	-2,17%	-1,82	81,96	81,96	81,96	81,96	409	1
19/02/2025	-1,39%	-1,18	83,78	84,32	83,78	84,32	168	2
18/02/2025	4,02%	3,28	84,96	84,07	84,07	84,96	507	2
17/02/2025	-1,54%	-1,28	81,68	81,68	81,68	81,68	816	1
14/02/2025	-0,42%	-0,35	82,96	82,96	82,96	82,96	1K	1
13/02/2025	0,62%	0,51	83,31	83,31	83,31	83,31	916	1
11/02/2025	-0,24%	-0,20	82,80	82,80	82,80	82,80	83K	1
10/02/2025	3,25%	2,61	83,00	82,81	82,81	83,00	1K	2
07/02/2025	-0,70%	-0,57	80,39	80,39	80,39	80,39	803	1
06/02/2025	0,21%	0,17	80,96	80,91	80,91	80,96	161	2
05/02/2025	1,75%	1,39	80,79	80,79	80,79	80,79	727	1
04/02/2025	1,21%	0,95	79,40	79,40	79,40	79,40	1K	1
03/02/2025	-3,18%	-2,58	78,45	79,21	78,45	79,21	788	2
31/01/2025	1,95%	1,55	81,03	79,89	79,89	81,03	2K	3
30/01/2025	-3,54%	-2,92	79,48	79,40	79,40	79,52	64K	3
29/01/2025	-1,32%	-1,10	82,40	81,72	81,72	82,40	1K	2
28/01/2025	6,78%	5,30	83,50	83,99	82,11	83,99	666	5
27/01/2025	1,10%	0,85	78,20	81,08	78,20	81,08	80K	5
24/01/2025	1,11%	0,85	77,35	77,00	76,41	77,35	2K	3
23/01/2025	-1,23%	-0,95	76,50	76,71	76,39	76,71	996	3
22/01/2025	-1,78%	-1,40	77,45	78,96	77,40	78,96	57K	5
21/01/2025	2,46%	1,89	78,85	78,85	78,85	78,85	236	1
17/01/2025	2,29%	1,72	76,96	76,45	76,45	77,45	25K	15
16/01/2025	2,60%	1,91	75,24	73,92	73,92	75,73	15K	3
15/01/2025	0,45%	0,33	73,33	73,76	73,33	73,76	1K	2
14/01/2025	0,84%	0,61	73,00	73,53	73,00	73,71	16K	3
13/01/2025	-3,86%	-2,91	72,39	72,43	72,39	72,43	1K	2
10/01/2025	2,53%	1,86	75,30	75,30	75,30	75,30	828	1
09/01/2025	-2,84%	-2,15	73,44	73,44	73,44	73,44	7K	1
08/01/2025	1,87%	1,39	75,59	75,59	75,59	75,59	302	1
07/01/2025	-3,52%	-2,71	74,20	75,39	74,11	75,39	38K	6
06/01/2025	1,61%	1,22	76,91	78,27	76,84	78,51	22K	8
03/01/2025	1,05%	0,79	75,69	75,44	75,44	75,69	8K	3
02/01/2025	3,58%	2,59	74,90	74,50	74,50	74,90	32K	3
30/12/2024	-1,43%	-1,05	72,31	71,70	71,70	72,40	3K	3
27/12/2024	-2,34%	-1,76	73,36	75,12	73,36	75,12	1K	4
26/12/2024	0,11%	0,08	75,12	75,04	74,30	75,12	43K	7
23/12/2024	1,19%	0,88	75,04	74,97	74,97	75,31	5K	3
20/12/2024	-1,92%	-1,45	74,16	75,68	73,84	75,68	15K	7
19/12/2024	-4,93%	-3,92	75,61	79,22	75,13	79,22	18K	8
18/12/2024	-2,35%	-1,91	79,53	81,44	79,44	81,60	346K	11
17/12/2024	0,49%	0,40	81,44	82,40	81,44	82,40	99K	4
16/12/2024	0,50%	0,40	81,04	80,64	79,80	81,04	3K	5
13/12/2024	-6,86%	-5,94	80,64	83,44	80,64	83,44	14K	18
12/12/2024	-4,01%	-3,62	86,58	87,75	86,58	87,75	62K	14
11/12/2024	2,24%	1,98	90,20	87,93	87,90	91,40	2K	9
10/12/2024	-16,85%	-17,88	88,22	94,04	88,00	98,67	445K	51
09/12/2024	1,53%	1,60	106,10	105,61	105,61	109,00	45K	8
06/12/2024	3,81%	3,84	104,50	103,90	103,90	104,60	83K	8
05/12/2024	-1,99%	-2,04	100,66	103,40	100,59	103,40	15K	8
04/12/2024	3,84%	3,80	102,70	103,30	102,10	104,00	49K	8
03/12/2024	0,51%	0,50	98,90	98,90	98,90	98,90	593	1
02/12/2024	1,99%	1,92	98,40	98,40	98,40	98,40	2K	1
29/11/2024	1,66%	1,58	96,48	96,48	96,48	96,48	3K	1
27/11/2024	-2,67%	-2,60	94,90	98,20	94,90	98,20	3K	3
26/11/2024	-2,50%	-2,50	97,50	98,60	97,50	98,60	15K	2
25/11/2024	3,36%	3,25	100,00	99,30	99,30	100,60	2K	3
22/11/2024	4,17%	3,87	96,75	93,63	93,42	97,05	200K	13
21/11/2024	12,50%	10,32	92,88	90,39	90,39	93,36	14K	10
19/11/2024	0,39%	0,32	82,56	82,56	82,56	82,56	2K	1
18/11/2024	-4,32%	-3,71	82,24	81,25	81,25	82,24	4K	2
14/11/2024	-5,09%	-4,61	85,95	87,93	85,95	87,93	2K	2
13/11/2024	7,10%	6,00	90,56	87,26	87,26	93,12	15K	9
12/11/2024	1,15%	0,96	84,56	84,56	84,56	84,56	253	1
11/11/2024	0,87%	0,72	83,60	84,24	83,60	84,24	837	4
08/11/2024	-0,38%	-0,32	82,88	83,68	82,88	83,68	2K	3
07/11/2024	3,38%	2,72	83,20	82,72	82,72	83,20	2K	2
06/11/2024	2,76%	2,16	80,48	80,48	80,48	80,48	804	1
05/11/2024	0,93%	0,72	78,32	76,70	76,70	78,32	8K	2
04/11/2024	-2,22%	-1,76	77,60	77,60	77,60	77,60	2K	1
01/11/2024	2,27%	1,76	79,36	78,56	78,56	79,36	393	2
31/10/2024	-5,09%	-4,16	77,60	77,60	77,60	77,60	1K	1
30/10/2024	3,42%	2,70	81,76	81,22	81,22	81,76	653	2
29/10/2024	1,88%	1,46	79,06	79,12	79,00	79,12	29K	3
28/10/2024	1,98%	1,51	77,60	77,60	77,60	77,60	543	1
25/10/2024	0,56%	0,42	76,09	75,67	75,67	76,09	303	2
24/10/2024	-	-	75,67	75,67	75,67	75,67	75	1

Date,Open,High,Low,Close,Volume
20-May-25,53.72,53.72,53.15,53.70,20619
19-May-25,53.69,53.75,53.69,53.75,1181
16-May-25,54.90,54.90,54.36,54.70,6739
15-May-25,53.84,53.84,53.84,53.84,7645
14-May-25,54.48,54.48,54.27,54.27,4514
13-May-25,53.80,54.95,53.80,54.95,4774
12-May-25,53.05,54.15,53.05,54.15,25846
09-May-25,50.45,50.57,50.45,50.45,21466
08-May-25,50.20,51.39,50.20,51.30,5177
07-May-25,49.90,49.90,49.85,49.85,598
06-May-25,48.90,49.25,48.90,49.25,541
05-May-25,49.40,49.58,49.40,49.58,2077
02-May-25,49.30,49.30,48.26,48.36,435
30-Apr-25,48.15,48.15,48.10,48.10,673
28-Apr-25,49.55,49.75,49.42,49.75,2033
25-Apr-25,48.80,49.25,48.80,49.25,689
24-Apr-25,47.68,49.40,47.68,48.68,5298
23-Apr-25,46.40,46.79,45.83,46.36,3101
22-Apr-25,45.04,45.04,43.15,43.24,3122
17-Apr-25,46.37,46.50,46.37,46.50,1393
16-Apr-25,45.98,46.17,45.98,46.17,23359
15-Apr-25,46.57,46.65,46.45,46.65,10807
14-Apr-25,46.52,46.57,46.52,46.57,93
11-Apr-25,47.49,47.49,47.49,47.49,379
10-Apr-25,50.46,50.46,47.50,47.50,3770
09-Apr-25,44.50,50.25,44.39,49.96,360510
08-Apr-25,44.50,45.60,43.03,43.15,2871
07-Apr-25,43.65,44.11,42.80,42.80,51570
04-Apr-25,45.80,45.80,45.25,45.25,18704
03-Apr-25,51.98,51.98,45.10,45.90,16654
02-Apr-25,51.04,51.90,51.04,51.90,10481
01-Apr-25,50.08,50.08,50.08,50.08,100
31-Mar-25,49.46,50.19,49.46,50.10,12861
28-Mar-25,53.86,53.86,51.02,51.02,11367
27-Mar-25,54.46,54.46,54.40,54.40,1524
26-Mar-25,55.82,55.82,55.56,55.56,556
25-Mar-25,56.79,56.79,56.58,56.58,2830
24-Mar-25,57.12,57.12,56.64,56.89,3129
21-Mar-25,54.54,55.00,54.54,55.00,5364
20-Mar-25,54.00,54.30,53.97,54.30,4482
19-Mar-25,54.09,54.09,54.09,54.09,216
18-Mar-25,53.61,53.98,53.61,53.98,1344
17-Mar-25,55.60,55.60,55.60,55.60,4781
14-Mar-25,53.44,53.70,53.06,53.70,5894
13-Mar-25,53.66,53.66,53.66,53.66,751
12-Mar-25,58.74,58.74,56.60,56.66,60041
11-Mar-25,52.50,57.10,52.30,56.46,146823
10-Mar-25,53.20,54.25,50.30,53.00,113378
07-Mar-25,55.60,55.60,52.65,54.43,106705
06-Mar-25,65.00,65.00,55.81,55.81,156495
05-Mar-25,73.66,76.08,73.66,76.08,21042
28-Feb-25,76.80,77.04,76.80,77.04,4687
27-Feb-25,80.97,80.97,76.80,76.80,17864
26-Feb-25,78.00,78.00,76.96,76.96,1004
25-Feb-25,75.46,75.46,74.20,75.28,3387
24-Feb-25,76.90,77.06,76.45,77.06,1077
21-Feb-25,78.99,78.99,78.14,78.14,1099
20-Feb-25,81.96,81.96,81.96,81.96,409
19-Feb-25,84.32,84.32,83.78,83.78,168
18-Feb-25,84.07,84.96,84.07,84.96,507
17-Feb-25,81.68,81.68,81.68,81.68,816
14-Feb-25,82.96,82.96,82.96,82.96,1327
13-Feb-25,83.31,83.31,83.31,83.31,916
11-Feb-25,82.80,82.80,82.80,82.80,82800
10-Feb-25,82.81,83.00,82.81,83.00,1160
07-Feb-25,80.39,80.39,80.39,80.39,803
06-Feb-25,80.91,80.96,80.91,80.96,161
05-Feb-25,80.79,80.79,80.79,80.79,727
04-Feb-25,79.40,79.40,79.40,79.40,1032
03-Feb-25,79.21,79.21,78.45,78.45,788
31-Jan-25,79.89,81.03,79.89,81.03,1610
30-Jan-25,79.40,79.52,79.40,79.48,64314
29-Jan-25,81.72,82.40,81.72,82.40,1312
28-Jan-25,83.99,83.99,82.11,83.50,666
27-Jan-25,81.08,81.08,78.20,78.20,79813
24-Jan-25,77.00,77.35,76.41,77.35,1618
23-Jan-25,76.71,76.71,76.39,76.50,996
22-Jan-25,78.96,78.96,77.40,77.45,57444
21-Jan-25,78.85,78.85,78.85,78.85,236
17-Jan-25,76.45,77.45,76.45,76.96,25477
16-Jan-25,73.92,75.73,73.92,75.24,14966
15-Jan-25,73.76,73.76,73.33,73.33,1468
14-Jan-25,73.53,73.71,73.00,73.00,16168
13-Jan-25,72.43,72.43,72.39,72.39,1448
10-Jan-25,75.30,75.30,75.30,75.30,828
09-Jan-25,73.44,73.44,73.44,73.44,7344
08-Jan-25,75.59,75.59,75.59,75.59,302
07-Jan-25,75.39,75.39,74.11,74.20,38012
06-Jan-25,78.27,78.51,76.84,76.91,21933
03-Jan-25,75.44,75.69,75.44,75.69,7795
02-Jan-25,74.50,74.90,74.50,74.90,31753
30-Dec-24,71.70,72.40,71.70,72.31,3399
27-Dec-24,75.12,75.12,73.36,73.36,1470
26-Dec-24,75.04,75.12,74.30,75.12,43081
23-Dec-24,74.97,75.31,74.97,75.04,4810
20-Dec-24,75.68,75.68,73.84,74.16,15177
19-Dec-24,79.22,79.22,75.13,75.61,18347
18-Dec-24,81.44,81.60,79.44,79.53,345656
17-Dec-24,82.40,82.40,81.44,81.44,99273
16-Dec-24,80.64,81.04,79.80,81.04,2905
13-Dec-24,83.44,83.44,80.64,80.64,14368
12-Dec-24,87.75,87.75,86.58,86.58,61841
11-Dec-24,87.93,91.40,87.90,90.20,1718
10-Dec-24,94.04,98.67,88.00,88.22,444558
09-Dec-24,105.61,109.00,105.61,106.10,45301
06-Dec-24,103.90,104.60,103.90,104.50,82742
05-Dec-24,103.40,103.40,100.59,100.66,15286
04-Dec-24,103.30,104.00,102.10,102.70,48781
03-Dec-24,98.90,98.90,98.90,98.90,593
02-Dec-24,98.40,98.40,98.40,98.40,1771
29-Nov-24,96.48,96.48,96.48,96.48,2797
27-Nov-24,98.20,98.20,94.90,94.90,2854
26-Nov-24,98.60,98.60,97.50,97.50,14551
25-Nov-24,99.30,100.60,99.30,100.00,1600
22-Nov-24,93.63,97.05,93.42,96.75,199911
21-Nov-24,90.39,93.36,90.39,92.88,14294
19-Nov-24,82.56,82.56,82.56,82.56,2146
18-Nov-24,81.25,82.24,81.25,82.24,4087
14-Nov-24,87.93,87.93,85.95,85.95,2360
13-Nov-24,87.26,93.12,87.26,90.56,14996
12-Nov-24,84.56,84.56,84.56,84.56,253
11-Nov-24,84.24,84.24,83.60,83.60,837
08-Nov-24,83.68,83.68,82.88,82.88,1831
07-Nov-24,82.72,83.20,82.72,83.20,1659
06-Nov-24,80.48,80.48,80.48,80.48,804
05-Nov-24,76.70,78.32,76.70,78.32,7904
04-Nov-24,77.60,77.60,77.60,77.60,1552
01-Nov-24,78.56,79.36,78.56,79.36,393
31-Oct-24,77.60,77.60,77.60,77.60,1474
30-Oct-24,81.22,81.76,81.22,81.76,653
29-Oct-24,79.12,79.12,79.00,79.06,28640
28-Oct-24,77.60,77.60,77.60,77.60,543
25-Oct-24,75.67,76.09,75.67,76.09,303
24-Oct-24,75.67,75.67,75.67,75.67,75

*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