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
17/09/2026	4,32%	4,20	101,50	96,70	96,70	103,90	116K	9
16/09/2026	0,21%	0,20	97,30	99,00	97,30	99,20	60K	3
15/09/2026	-1,55%	-1,53	97,10	98,90	97,10	98,90	62K	2
14/09/2026	6,17%	5,73	98,63	97,42	97,42	98,91	25K	5
11/09/2026	-2,93%	-2,80	92,90	95,63	92,90	95,63	24K	6
10/09/2026	3,25%	3,01	95,70	94,60	94,56	95,74	54K	4
09/09/2026	1,62%	1,48	92,69	92,75	92,69	92,75	13K	2
08/09/2026	-4,26%	-4,06	91,21	91,79	91,21	92,19	12K	5
04/09/2026	-2,28%	-2,22	95,27	95,64	95,27	95,64	15K	5
03/09/2026	2,23%	2,13	97,49	97,49	97,45	97,66	57K	16
02/09/2026	-15,18%	-17,06	95,36	97,50	95,05	100,90	234K	21
01/09/2026	-3,98%	-4,66	112,42	116,00	112,42	116,00	18K	8
31/08/2026	1,15%	1,33	117,08	115,72	115,72	117,08	72K	5
28/08/2026	0,66%	0,76	115,75	117,16	115,68	117,16	302K	7
27/08/2026	9,88%	10,34	114,99	108,68	108,68	114,99	330K	5
26/08/2026	0,83%	0,86	104,65	103,76	103,76	104,65	836	3
25/08/2026	-0,36%	-0,38	103,79	105,72	103,70	105,72	26K	3
24/08/2026	-6,32%	-7,03	104,17	104,08	104,08	104,17	55K	3
21/08/2026	1,39%	1,52	111,20	109,50	109,50	111,20	8K	3
20/08/2026	-3,20%	-3,63	109,68	109,68	109,68	109,68	3K	1
19/08/2026	-1,00%	-1,14	113,31	111,60	111,18	113,31	6K	3
18/08/2026	-1,02%	-1,18	114,45	113,96	113,96	114,45	8K	3
17/08/2026	-3,58%	-4,29	115,63	114,61	114,61	115,63	4K	2
14/08/2026	-1,44%	-1,75	119,92	122,00	118,75	122,00	303K	26
13/08/2026	7,60%	8,59	121,67	118,50	117,76	121,67	91K	8
12/08/2026	0,54%	0,61	113,08	114,50	112,90	114,50	77K	5
11/08/2026	5,31%	5,67	112,47	112,47	112,47	112,47	5K	1
10/08/2026	5,92%	5,97	106,80	105,81	105,60	106,80	80K	4
07/08/2026	7,37%	6,92	100,83	96,80	96,80	100,83	36K	7
06/08/2026	-1,98%	-1,90	93,91	93,89	93,89	95,50	26K	6
05/08/2026	-1,35%	-1,31	95,81	98,50	95,81	98,50	38K	6
04/08/2026	5,59%	5,14	97,12	96,29	95,76	97,12	43K	4
03/08/2026	7,72%	6,59	91,98	89,76	89,76	92,31	126K	9
31/07/2026	4,02%	3,30	85,39	84,75	84,75	85,39	182K	4
30/07/2026	-2,56%	-2,16	82,09	82,57	82,09	82,57	7K	2
29/07/2026	6,81%	5,37	84,25	80,48	80,48	84,25	33K	3
28/07/2026	-0,92%	-0,73	78,88	79,54	78,88	79,54	60K	5
27/07/2026	5,50%	4,15	79,61	79,61	79,61	79,61	2K	1
24/07/2026	-0,51%	-0,39	75,46	75,46	75,46	75,46	1K	1
23/07/2026	-1,76%	-1,36	75,85	76,87	75,85	76,87	1K	2
22/07/2026	-1,24%	-0,97	77,21	77,07	77,07	77,21	21K	2
21/07/2026	-5,35%	-4,42	78,18	78,94	77,88	79,49	344K	7
20/07/2026	3,46%	2,76	82,60	79,19	79,19	83,64	65K	8
17/07/2026	-4,94%	-4,15	79,84	84,83	79,84	84,83	144K	5
16/07/2026	-1,25%	-1,06	83,99	84,00	83,99	84,00	20K	2
15/07/2026	-1,86%	-1,61	85,05	86,66	84,16	86,66	1K	4
14/07/2026	-0,94%	-0,82	86,66	86,66	86,66	86,66	1K	1
13/07/2026	-0,26%	-0,23	87,48	88,47	87,48	88,47	8K	2
10/07/2026	-4,75%	-4,37	87,71	93,70	87,05	93,70	60K	8
09/07/2026	1,29%	1,17	92,08	92,17	91,69	92,17	2K	3
08/07/2026	-2,91%	-2,72	90,91	90,79	90,79	90,91	4K	2
07/07/2026	2,50%	2,28	93,63	92,97	92,97	94,55	104K	5
06/07/2026	1,64%	1,47	91,35	92,07	91,35	92,25	22K	4
03/07/2026	-2,31%	-2,13	89,88	89,88	89,88	89,88	9K	1
02/07/2026	-2,06%	-1,94	92,01	92,10	91,03	93,95	93K	6
01/07/2026	8,50%	7,36	93,95	89,54	89,28	93,95	251K	11
30/06/2026	0,09%	0,08	86,59	87,12	86,19	87,12	112K	5
29/06/2026	7,64%	6,14	86,51	86,30	85,54	86,90	24K	10
26/06/2026	4,76%	3,65	80,37	80,15	80,15	80,37	7K	4
25/06/2026	-2,14%	-1,68	76,72	76,25	76,25	76,72	19K	2
24/06/2026	-6,13%	-5,12	78,40	78,40	78,40	78,40	8K	1
23/06/2026	2,32%	1,89	83,52	82,08	82,08	83,52	57K	2
22/06/2026	-5,21%	-4,49	81,63	80,19	80,00	81,63	111K	9
18/06/2026	1,32%	1,12	86,12	82,50	82,50	86,12	47K	2
17/06/2026	-5,11%	-4,58	85,00	87,17	85,00	87,93	79K	6
16/06/2026	-0,27%	-0,24	89,58	89,51	89,51	89,58	3K	2
15/06/2026	2,37%	2,08	89,82	91,03	89,82	91,53	62K	5
12/06/2026	-2,94%	-2,66	87,74	87,74	87,74	87,74	2K	1
11/06/2026	0,02%	0,02	90,40	90,38	90,38	91,12	148K	5
10/06/2026	3,17%	2,78	90,38	91,32	90,38	92,00	59K	7
09/06/2026	-4,20%	-3,84	87,60	87,60	87,60	87,60	5K	1
08/06/2026	0,73%	0,66	91,44	90,63	90,63	91,44	28K	4
05/06/2026	-3,29%	-3,09	90,78	95,91	90,78	96,59	60K	7
03/06/2026	-6,03%	-6,02	93,87	92,71	92,45	94,39	124K	13
02/06/2026	-1,90%	-1,93	99,89	101,82	99,60	102,00	35K	9
01/06/2026	20,50%	17,32	101,82	97,14	97,14	101,82	262K	23
29/05/2026	1,33%	1,11	84,50	86,34	77,76	86,34	156K	6
28/05/2026	11,31%	8,47	83,39	85,00	81,07	85,00	120K	12
27/05/2026	-2,57%	-1,98	74,92	75,10	74,76	75,10	22K	3
26/05/2026	-6,27%	-5,14	76,90	80,00	76,90	80,00	502K	14
22/05/2026	2,55%	2,04	82,04	82,04	82,04	82,04	3K	1
21/05/2026	-1,97%	-1,61	80,00	80,67	80,00	80,71	7K	3
20/05/2026	-3,41%	-2,88	81,61	82,52	81,61	82,52	5K	4
19/05/2026	0,64%	0,54	84,49	83,36	83,36	84,49	8K	3
18/05/2026	5,85%	4,64	83,95	83,36	83,36	84,88	3K	4
15/05/2026	4,36%	3,31	79,31	75,61	75,61	79,31	52K	3
14/05/2026	-0,74%	-0,57	76,00	75,50	75,50	76,00	4K	2
13/05/2026	1,02%	0,77	76,57	76,57	76,57	76,57	9K	1
12/05/2026	5,42%	3,90	75,80	75,88	75,80	75,91	6K	3
11/05/2026	-1,80%	-1,32	71,90	71,31	71,20	71,90	5K	4
08/05/2026	1,65%	1,19	73,22	70,88	69,81	73,22	159K	5
07/05/2026	9,79%	6,42	72,03	70,93	70,93	73,88	101K	11
06/05/2026	0,14%	0,09	65,61	65,61	65,61	65,61	131	1
05/05/2026	-0,11%	-0,07	65,52	65,52	65,52	65,52	3K	1
04/05/2026	5,11%	3,19	65,59	64,31	64,31	65,59	18K	2
30/04/2026	-3,35%	-2,16	62,40	62,40	62,40	62,40	2K	1
29/04/2026	-0,28%	-0,18	64,56	64,91	64,56	64,91	906	2
28/04/2026	-1,86%	-1,23	64,74	65,25	64,55	65,25	4K	3
27/04/2026	4,00%	2,54	65,97	65,86	65,86	65,97	16K	2
24/04/2026	-1,48%	-0,95	63,43	63,54	63,43	63,57	3K	4
23/04/2026	-3,16%	-2,10	64,38	63,27	63,27	64,38	3K	2
22/04/2026	1,13%	0,74	66,48	66,48	66,48	66,48	2K	1
20/04/2026	0,14%	0,09	65,74	65,74	65,74	65,74	3K	1
17/04/2026	5,50%	3,42	65,65	62,89	62,89	65,89	72K	6
16/04/2026	1,98%	1,21	62,23	62,23	62,23	62,23	4K	1
15/04/2026	4,40%	2,57	61,02	59,04	59,04	61,02	10K	5
14/04/2026	-0,43%	-0,25	58,45	58,70	58,45	58,70	4K	2
13/04/2026	4,56%	2,56	58,70	57,00	57,00	58,99	8K	3
10/04/2026	-4,72%	-2,78	56,14	57,10	56,12	57,10	22K	3
09/04/2026	-7,71%	-4,92	58,92	60,00	58,92	60,10	33K	5
08/04/2026	-2,06%	-1,34	63,84	63,90	63,84	63,90	4K	2
07/04/2026	-0,24%	-0,16	65,18	65,90	65,18	65,90	2K	2
06/04/2026	0,02%	0,01	65,34	65,65	65,34	65,65	13K	3
02/04/2026	1,26%	0,81	65,33	64,50	64,50	65,33	1K	3
01/04/2026	1,98%	1,25	64,52	64,90	64,52	65,11	197K	4
31/03/2026	3,18%	1,95	63,27	63,76	62,95	63,76	79K	6
30/03/2026	0,64%	0,39	61,32	61,32	61,32	61,32	1K	1
27/03/2026	-4,38%	-2,79	60,93	62,50	60,93	62,50	22K	3
26/03/2026	-0,92%	-0,59	63,72	65,18	63,72	65,18	5K	2
25/03/2026	-4,30%	-2,89	64,31	64,31	64,31	64,31	8K	1
24/03/2026	-6,78%	-4,89	67,20	67,20	67,20	67,20	4K	1
23/03/2026	4,15%	2,87	72,09	72,75	71,82	72,75	4K	3
20/03/2026	-1,90%	-1,34	69,22	69,22	69,22	69,22	1K	1
19/03/2026	0,07%	0,05	70,56	69,93	69,93	70,56	6K	3
18/03/2026	-0,56%	-0,40	70,51	71,05	70,51	71,05	3K	2
17/03/2026	2,12%	1,47	70,91	71,62	70,91	71,62	18K	5
16/03/2026	0,20%	0,14	69,44	71,90	69,44	71,90	37K	5
13/03/2026	1,73%	1,18	69,30	69,20	69,20	69,30	1K	2
12/03/2026	-1,52%	-1,05	68,12	68,92	68,12	68,92	17K	2
11/03/2026	-1,58%	-1,11	69,17	69,40	68,96	69,65	57K	8
10/03/2026	2,05%	1,41	70,28	68,85	68,85	70,65	19K	3
09/03/2026	-3,84%	-2,75	68,87	70,02	68,87	70,02	17K	5
06/03/2026	1,81%	1,27	71,62	70,34	70,34	71,62	37K	5
05/03/2026	-	-	70,35	63,55	63,55	70,35	32K	6

Date,Open,High,Low,Close,Volume
17-Sep-26,96.70,103.90,96.70,101.50,116440
16-Sep-26,99.00,99.20,97.30,97.30,59888
15-Sep-26,98.90,98.90,97.10,97.10,62303
14-Sep-26,97.42,98.91,97.42,98.63,24785
11-Sep-26,95.63,95.63,92.90,92.90,23752
10-Sep-26,94.60,95.74,94.56,95.70,53584
09-Sep-26,92.75,92.75,92.69,92.69,12795
08-Sep-26,91.79,92.19,91.21,91.21,11952
04-Sep-26,95.64,95.64,95.27,95.27,15492
03-Sep-26,97.49,97.66,97.45,97.49,57460
02-Sep-26,97.50,100.90,95.05,95.36,234304
01-Sep-26,116.00,116.00,112.42,112.42,18487
31-Aug-26,115.72,117.08,115.72,117.08,71513
28-Aug-26,117.16,117.16,115.68,115.75,301851
27-Aug-26,108.68,114.99,108.68,114.99,329973
26-Aug-26,103.76,104.65,103.76,104.65,836
25-Aug-26,105.72,105.72,103.70,103.79,26029
24-Aug-26,104.08,104.17,104.08,104.17,55269
21-Aug-26,109.50,111.20,109.50,111.20,8337
20-Aug-26,109.68,109.68,109.68,109.68,2522
19-Aug-26,111.60,113.31,111.18,113.31,6251
18-Aug-26,113.96,114.45,113.96,114.45,8238
17-Aug-26,114.61,115.63,114.61,115.63,4277
14-Aug-26,122.00,122.00,118.75,119.92,303363
13-Aug-26,118.50,121.67,117.76,121.67,90888
12-Aug-26,114.50,114.50,112.90,113.08,76682
11-Aug-26,112.47,112.47,112.47,112.47,4836
10-Aug-26,105.81,106.80,105.60,106.80,80263
07-Aug-26,96.80,100.83,96.80,100.83,35930
06-Aug-26,93.89,95.50,93.89,93.91,25641
05-Aug-26,98.50,98.50,95.81,95.81,38190
04-Aug-26,96.29,97.12,95.76,97.12,42720
03-Aug-26,89.76,92.31,89.76,91.98,125572
31-Jul-26,84.75,85.39,84.75,85.39,182378
30-Jul-26,82.57,82.57,82.09,82.09,7391
29-Jul-26,80.48,84.25,80.48,84.25,32776
28-Jul-26,79.54,79.54,78.88,78.88,60273
27-Jul-26,79.61,79.61,79.61,79.61,1751
24-Jul-26,75.46,75.46,75.46,75.46,1056
23-Jul-26,76.87,76.87,75.85,75.85,1147
22-Jul-26,77.07,77.21,77.07,77.21,20902
21-Jul-26,78.94,79.49,77.88,78.18,343924
20-Jul-26,79.19,83.64,79.19,82.60,64608
17-Jul-26,84.83,84.83,79.84,79.84,143755
16-Jul-26,84.00,84.00,83.99,83.99,20159
15-Jul-26,86.66,86.66,84.16,85.05,1196
14-Jul-26,86.66,86.66,86.66,86.66,1213
13-Jul-26,88.47,88.47,87.48,87.48,8406
10-Jul-26,93.70,93.70,87.05,87.71,60066
09-Jul-26,92.17,92.17,91.69,92.08,2298
08-Jul-26,90.79,90.91,90.79,90.91,3998
07-Jul-26,92.97,94.55,92.97,93.63,103651
06-Jul-26,92.07,92.25,91.35,91.35,22130
03-Jul-26,89.88,89.88,89.88,89.88,8988
02-Jul-26,92.10,93.95,91.03,92.01,92561
01-Jul-26,89.54,93.95,89.28,93.95,250586
30-Jun-26,87.12,87.12,86.19,86.59,112335
29-Jun-26,86.30,86.90,85.54,86.51,24329
26-Jun-26,80.15,80.37,80.15,80.37,7298
25-Jun-26,76.25,76.72,76.25,76.72,18879
24-Jun-26,78.40,78.40,78.40,78.40,7761
23-Jun-26,82.08,83.52,82.08,83.52,57026
22-Jun-26,80.19,81.63,80.00,81.63,110764
18-Jun-26,82.50,86.12,82.50,86.12,46666
17-Jun-26,87.17,87.93,85.00,85.00,79317
16-Jun-26,89.51,89.58,89.51,89.58,2596
15-Jun-26,91.03,91.53,89.82,89.82,62354
12-Jun-26,87.74,87.74,87.74,87.74,2368
11-Jun-26,90.38,91.12,90.38,90.40,147910
10-Jun-26,91.32,92.00,90.38,90.38,58778
09-Jun-26,87.60,87.60,87.60,87.60,4555
08-Jun-26,90.63,91.44,90.63,91.44,28164
05-Jun-26,95.91,96.59,90.78,90.78,60290
03-Jun-26,92.71,94.39,92.45,93.87,124169
02-Jun-26,101.82,102.00,99.60,99.89,35275
01-Jun-26,97.14,101.82,97.14,101.82,261664
29-May-26,86.34,86.34,77.76,84.50,156063
28-May-26,85.00,85.00,81.07,83.39,120214
27-May-26,75.10,75.10,74.76,74.92,21706
26-May-26,80.00,80.00,76.90,76.90,501573
22-May-26,82.04,82.04,82.04,82.04,3035
21-May-26,80.67,80.71,80.00,80.00,7456
20-May-26,82.52,82.52,81.61,81.61,4756
19-May-26,83.36,84.49,83.36,84.49,7839
18-May-26,83.36,84.88,83.36,83.95,3269
15-May-26,75.61,79.31,75.61,79.31,51607
14-May-26,75.50,76.00,75.50,76.00,4253
13-May-26,76.57,76.57,76.57,76.57,8805
12-May-26,75.88,75.91,75.80,75.80,5992
11-May-26,71.31,71.90,71.20,71.90,4864
08-May-26,70.88,73.22,69.81,73.22,158570
07-May-26,70.93,73.88,70.93,72.03,100847
06-May-26,65.61,65.61,65.61,65.61,131
05-May-26,65.52,65.52,65.52,65.52,2751
04-May-26,64.31,65.59,64.31,65.59,17626
30-Apr-26,62.40,62.40,62.40,62.40,2121
29-Apr-26,64.91,64.91,64.56,64.56,906
28-Apr-26,65.25,65.25,64.55,64.74,4134
27-Apr-26,65.86,65.97,65.86,65.97,15951
24-Apr-26,63.54,63.57,63.43,63.43,3049
23-Apr-26,63.27,64.38,63.27,64.38,2670
22-Apr-26,66.48,66.48,66.48,66.48,1529
20-Apr-26,65.74,65.74,65.74,65.74,2761
17-Apr-26,62.89,65.89,62.89,65.65,72122
16-Apr-26,62.23,62.23,62.23,62.23,4169
15-Apr-26,59.04,61.02,59.04,61.02,10206
14-Apr-26,58.70,58.70,58.45,58.45,4279
13-Apr-26,57.00,58.99,57.00,58.70,8109
10-Apr-26,57.10,57.10,56.12,56.14,22201
09-Apr-26,60.00,60.10,58.92,58.92,32803
08-Apr-26,63.90,63.90,63.84,63.84,3767
07-Apr-26,65.90,65.90,65.18,65.18,1701
06-Apr-26,65.65,65.65,65.34,65.34,12890
02-Apr-26,64.50,65.33,64.50,65.33,1041
01-Apr-26,64.90,65.11,64.52,64.52,196503
31-Mar-26,63.76,63.76,62.95,63.27,78560
30-Mar-26,61.32,61.32,61.32,61.32,1287
27-Mar-26,62.50,62.50,60.93,60.93,21763
26-Mar-26,65.18,65.18,63.72,63.72,5099
25-Mar-26,64.31,64.31,64.31,64.31,7524
24-Mar-26,67.20,67.20,67.20,67.20,4233
23-Mar-26,72.75,72.75,71.82,72.09,3904
20-Mar-26,69.22,69.22,69.22,69.22,1384
19-Mar-26,69.93,70.56,69.93,70.56,5550
18-Mar-26,71.05,71.05,70.51,70.51,3102
17-Mar-26,71.62,71.62,70.91,70.91,18109
16-Mar-26,71.90,71.90,69.44,69.44,37065
13-Mar-26,69.20,69.30,69.20,69.30,1039
12-Mar-26,68.92,68.92,68.12,68.12,17274
11-Mar-26,69.40,69.65,68.96,69.17,56730
10-Mar-26,68.85,70.65,68.85,70.28,19056
09-Mar-26,70.02,70.02,68.87,68.87,17368
06-Mar-26,70.34,71.62,70.34,71.62,36755
05-Mar-26,63.55,70.35,63.55,70.35,32125

*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