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
26/07/2024	-2,72%	-2,00	71,59	71,70	71,59	71,70	10K	2
25/07/2024	6,96%	4,79	73,59	70,50	70,50	73,59	8K	5
24/07/2024	-3,75%	-2,68	68,80	68,80	68,80	68,80	894	1
23/07/2024	1,23%	0,87	71,48	71,59	71,48	71,59	55K	3
22/07/2024	2,16%	1,49	70,61	68,88	68,88	70,61	345K	9
19/07/2024	-1,03%	-0,72	69,12	68,77	68,77	69,12	756	2
18/07/2024	-2,32%	-1,66	69,84	72,00	69,56	73,16	7K	7
17/07/2024	1,78%	1,25	71,50	70,62	70,62	71,50	4K	4
16/07/2024	2,32%	1,59	70,25	69,40	69,40	70,25	772	4
15/07/2024	-0,07%	-0,05	68,66	68,92	68,22	70,00	103K	5
12/07/2024	1,40%	0,95	68,71	68,71	68,71	68,71	2K	2
11/07/2024	1,26%	0,84	67,76	68,00	67,76	68,00	5K	3
10/07/2024	-0,93%	-0,63	66,92	66,44	64,60	66,92	101K	7
09/07/2024	-5,10%	-3,63	67,55	69,37	66,95	69,37	10K	5
08/07/2024	-2,69%	-1,97	71,18	71,03	71,03	71,18	4K	2
05/07/2024	-0,10%	-0,07	73,15	74,60	73,15	74,60	49K	3
03/07/2024	-0,60%	-0,44	73,22	73,97	73,22	73,97	664	2
02/07/2024	-1,56%	-1,17	73,66	75,78	73,66	75,94	38K	5
01/07/2024	8,36%	5,77	74,83	70,62	70,62	74,83	36K	8
28/06/2024	1,60%	1,09	69,06	68,18	68,18	69,66	8K	6
27/06/2024	2,52%	1,67	67,97	66,55	66,55	67,97	104K	6
26/06/2024	6,57%	4,09	66,30	64,59	64,59	66,66	438K	15
25/06/2024	-1,63%	-1,03	62,21	63,40	62,21	63,40	4K	3
24/06/2024	2,83%	1,74	63,24	62,10	62,10	63,24	7K	3
21/06/2024	1,96%	1,18	61,50	61,26	61,26	61,50	7K	3
20/06/2024	1,48%	0,88	60,32	59,60	59,60	60,32	1K	3
18/06/2024	-2,32%	-1,41	59,44	59,75	59,44	59,75	3K	3
17/06/2024	0,86%	0,52	60,85	60,32	60,32	60,85	26K	2
14/06/2024	2,34%	1,38	60,33	58,69	58,69	60,58	2K	4
13/06/2024	-4,72%	-2,92	58,95	62,10	58,95	62,10	20K	9
12/06/2024	2,52%	1,52	61,87	63,38	61,87	63,61	7K	6
11/06/2024	0,17%	0,10	60,35	59,35	59,35	60,64	13K	6
10/06/2024	-0,25%	-0,15	60,25	60,80	60,25	60,80	15K	6
07/06/2024	0,08%	0,05	60,40	60,16	59,56	60,57	3K	7
06/06/2024	-2,66%	-1,65	60,35	62,13	60,35	62,13	16K	16
05/06/2024	0,91%	0,56	62,00	64,60	61,21	64,60	8K	10
04/06/2024	0,84%	0,51	61,44	61,44	61,44	61,44	122	1
03/06/2024	0,98%	0,59	60,93	71,85	60,93	71,85	31K	19
31/05/2024	-30,20%	-26,11	60,34	77,20	60,30	77,20	156K	34
29/05/2024	-0,35%	-0,30	86,45	85,90	85,90	87,55	1K	3
28/05/2024	-4,11%	-3,72	86,75	86,75	86,75	86,75	260	1
24/05/2024	-1,35%	-1,24	90,47	90,50	90,47	90,50	2K	2
23/05/2024	-1,28%	-1,19	91,71	93,50	91,71	94,92	13K	4
22/05/2024	-1,19%	-1,12	92,90	92,90	92,90	92,90	185	1
20/05/2024	-0,05%	-0,05	94,02	93,19	93,19	94,02	468	2
17/05/2024	-2,72%	-2,63	94,07	94,07	94,07	94,07	376	1
15/05/2024	5,09%	4,68	96,70	96,70	96,70	96,70	96	1
14/05/2024	-0,57%	-0,53	92,02	91,79	91,79	92,02	643	2
13/05/2024	1,16%	1,06	92,55	92,55	92,55	92,55	185	1
10/05/2024	0,63%	0,57	91,49	91,49	91,49	91,49	91	1
09/05/2024	2,03%	1,81	90,92	90,92	90,92	90,92	818	1
08/05/2024	-0,79%	-0,71	89,11	88,72	88,50	89,11	3M	45
07/05/2024	-2,63%	-2,43	89,82	89,82	89,82	89,82	269	1
06/05/2024	-0,19%	-0,18	92,25	92,25	92,25	92,25	461	1
03/05/2024	-0,83%	-0,77	92,43	92,30	92,30	92,43	10K	2
02/05/2024	-1,97%	-1,87	93,20	93,20	93,20	93,20	559	1
30/04/2024	0,43%	0,41	95,07	95,07	95,07	95,07	760	1
29/04/2024	-3,76%	-3,70	94,66	95,60	94,66	95,60	25K	4
26/04/2024	4,06%	3,84	98,36	95,09	95,09	98,36	21K	4
25/04/2024	-0,54%	-0,51	94,52	94,90	94,52	94,90	568	2
24/04/2024	1,14%	1,07	95,03	95,09	95,03	95,09	950	2
23/04/2024	6,64%	5,85	93,96	91,80	91,80	93,96	15K	4
22/04/2024	3,56%	3,03	88,11	88,11	88,11	88,11	352	1
19/04/2024	-2,79%	-2,44	85,08	87,00	85,08	87,00	58K	6
18/04/2024	-4,28%	-3,91	87,52	87,52	87,52	87,52	87	1
16/04/2024	1,74%	1,56	91,43	91,43	91,43	91,43	914	1
15/04/2024	-0,22%	-0,20	89,87	89,85	89,84	89,87	90K	4
12/04/2024	-0,45%	-0,41	90,07	91,82	90,07	91,82	453	2
11/04/2024	1,37%	1,22	90,48	90,48	90,48	90,48	452	1
10/04/2024	-0,89%	-0,80	89,26	89,26	89,26	89,26	535	1
09/04/2024	-0,90%	-0,82	90,06	90,06	90,06	90,06	270	1
08/04/2024	-0,54%	-0,49	90,88	90,88	90,88	90,88	16K	2
05/04/2024	5,65%	4,89	91,37	90,50	90,50	91,37	20K	4
04/04/2024	0,51%	0,44	86,48	88,65	86,48	88,70	9K	4
03/04/2024	-2,45%	-2,16	86,04	86,89	86,04	86,89	7K	2
02/04/2024	-2,39%	-2,16	88,20	88,63	86,89	88,71	11K	6
01/04/2024	0,10%	0,09	90,36	90,53	90,36	90,53	633	3
28/03/2024	1,72%	1,53	90,27	90,27	90,27	90,27	270	1
27/03/2024	0,74%	0,65	88,74	88,62	88,62	88,74	621	2
25/03/2024	-1,03%	-0,92	88,09	88,09	88,09	88,09	88	1
22/03/2024	-1,02%	-0,92	89,01	89,01	89,01	89,01	267	1
21/03/2024	-0,30%	-0,27	89,93	89,93	89,93	89,93	719	1
20/03/2024	3,82%	3,32	90,20	89,00	88,69	90,36	23K	6
19/03/2024	-2,88%	-2,58	86,88	88,71	86,88	88,71	10K	3
18/03/2024	0,87%	0,77	89,46	88,71	88,71	89,46	4K	5
15/03/2024	-2,72%	-2,48	88,69	90,85	88,69	90,85	38K	7
14/03/2024	-2,72%	-2,55	91,17	91,17	91,17	91,17	364	1
13/03/2024	1,79%	1,65	93,72	91,47	91,47	94,67	8K	3
12/03/2024	0,84%	0,77	92,07	91,21	91,21	92,07	5K	2
11/03/2024	-5,19%	-5,00	91,30	90,70	90,70	92,07	19K	10
08/03/2024	-5,03%	-5,10	96,30	95,50	95,50	101,90	46K	9
07/03/2024	-0,08%	-0,08	101,40	102,00	100,50	102,00	55K	8
06/03/2024	0,81%	0,82	101,48	102,30	101,30	102,41	26K	7
05/03/2024	-7,48%	-8,14	100,66	99,90	99,90	100,66	9K	2
04/03/2024	-0,18%	-0,20	108,80	108,80	108,80	108,80	33K	2
01/03/2024	-1,62%	-1,80	109,00	109,28	109,00	109,28	11K	3
29/02/2024	-0,03%	-0,03	110,80	108,28	108,28	110,80	19K	5
28/02/2024	-0,54%	-0,60	110,83	111,00	110,83	111,00	6K	2
27/02/2024	-2,03%	-2,31	111,43	111,43	111,43	111,43	891	1
26/02/2024	0,41%	0,47	113,74	113,74	113,74	113,74	113	1
23/02/2024	1,85%	2,06	113,27	112,28	112,28	113,27	6K	2
22/02/2024	6,42%	6,71	111,21	110,00	109,99	111,21	17K	4
21/02/2024	-4,27%	-4,66	104,50	104,50	104,50	104,50	1K	1
20/02/2024	-5,15%	-5,93	109,16	115,09	109,16	115,09	12K	2
19/02/2024	-1,17%	-1,36	115,09	115,09	115,09	115,09	115	1
16/02/2024	-1,61%	-1,90	116,45	116,45	116,45	116,45	116	1
15/02/2024	-2,16%	-2,61	118,35	121,60	118,35	121,60	85K	4
14/02/2024	-3,42%	-4,28	120,96	118,56	118,56	120,96	10K	4
09/02/2024	5,99%	7,08	125,24	124,78	124,61	125,24	5K	5
08/02/2024	3,21%	3,68	118,16	114,50	113,98	118,60	50K	7
07/02/2024	5,02%	5,47	114,48	114,48	114,48	114,48	114	1
06/02/2024	0,22%	0,24	109,01	110,97	109,01	111,00	6K	3
05/02/2024	0,99%	1,07	108,77	108,77	108,77	108,77	108	1
02/02/2024	7,59%	7,60	107,70	105,05	105,00	107,70	14K	3
01/02/2024	0,03%	0,03	100,10	100,08	99,00	100,10	19K	5
31/01/2024	-2,27%	-2,32	100,07	100,07	100,07	100,07	200	1
30/01/2024	0,06%	0,06	102,39	102,39	102,39	102,39	511	1
29/01/2024	4,42%	4,33	102,33	102,00	102,00	102,33	26K	2
26/01/2024	-0,30%	-0,29	98,00	98,00	98,00	98,00	5K	1
25/01/2024	-3,82%	-3,90	98,29	101,70	98,29	101,70	5K	2
24/01/2024	-0,08%	-0,08	102,19	104,26	102,19	104,26	5K	3
23/01/2024	-0,36%	-0,37	102,27	102,28	102,27	102,28	6K	2
22/01/2024	4,28%	4,21	102,64	100,37	100,37	103,36	10K	4
19/01/2024	2,03%	1,96	98,43	96,69	96,69	98,43	11K	2
18/01/2024	-1,76%	-1,73	96,47	96,47	96,47	96,47	385	1
17/01/2024	-1,49%	-1,49	98,20	97,86	97,86	98,20	1K	2
16/01/2024	4,11%	3,94	99,69	97,15	97,15	99,69	211K	6
12/01/2024	0,00%	0,00	95,75	95,75	95,75	95,75	383	1
11/01/2024	-0,45%	-0,43	95,75	95,46	95,46	95,75	5K	2
10/01/2024	3,66%	3,40	96,18	95,35	95,35	96,18	5K	2
09/01/2024	1,61%	1,47	92,78	92,87	92,78	93,09	103K	5
08/01/2024	1,90%	1,70	91,31	91,31	91,31	91,31	91	1
05/01/2024	0,03%	0,03	89,61	88,85	88,85	89,61	5K	2
04/01/2024	-	-	89,58	89,58	89,58	89,58	179	1

Date,Open,High,Low,Close,Volume
26-Jul-24,71.70,71.70,71.59,71.59,10252
25-Jul-24,70.50,73.59,70.50,73.59,7751
24-Jul-24,68.80,68.80,68.80,68.80,894
23-Jul-24,71.59,71.59,71.48,71.48,55397
22-Jul-24,68.88,70.61,68.88,70.61,345392
19-Jul-24,68.77,69.12,68.77,69.12,756
18-Jul-24,72.00,73.16,69.56,69.84,6860
17-Jul-24,70.62,71.50,70.62,71.50,3677
16-Jul-24,69.40,70.25,69.40,70.25,772
15-Jul-24,68.92,70.00,68.22,68.66,102675
12-Jul-24,68.71,68.71,68.71,68.71,2473
11-Jul-24,68.00,68.00,67.76,67.76,4751
10-Jul-24,66.44,66.92,64.60,66.92,101196
09-Jul-24,69.37,69.37,66.95,67.55,10425
08-Jul-24,71.03,71.18,71.03,71.18,3772
05-Jul-24,74.60,74.60,73.15,73.15,49193
03-Jul-24,73.97,73.97,73.22,73.22,664
02-Jul-24,75.78,75.94,73.66,73.66,37705
01-Jul-24,70.62,74.83,70.62,74.83,36058
28-Jun-24,68.18,69.66,68.18,69.06,8271
27-Jun-24,66.55,67.97,66.55,67.97,103845
26-Jun-24,64.59,66.66,64.59,66.30,437712
25-Jun-24,63.40,63.40,62.21,62.21,4368
24-Jun-24,62.10,63.24,62.10,63.24,7032
21-Jun-24,61.26,61.50,61.26,61.50,6562
20-Jun-24,59.60,60.32,59.60,60.32,1255
18-Jun-24,59.75,59.75,59.44,59.44,2804
17-Jun-24,60.32,60.85,60.32,60.85,25527
14-Jun-24,58.69,60.58,58.69,60.33,1924
13-Jun-24,62.10,62.10,58.95,58.95,19806
12-Jun-24,63.38,63.61,61.87,61.87,7477
11-Jun-24,59.35,60.64,59.35,60.35,12838
10-Jun-24,60.80,60.80,60.25,60.25,14588
07-Jun-24,60.16,60.57,59.56,60.40,3080
06-Jun-24,62.13,62.13,60.35,60.35,15744
05-Jun-24,64.60,64.60,61.21,62.00,8459
04-Jun-24,61.44,61.44,61.44,61.44,122
03-Jun-24,71.85,71.85,60.93,60.93,30774
31-May-24,77.20,77.20,60.30,60.34,155567
29-May-24,85.90,87.55,85.90,86.45,1045
28-May-24,86.75,86.75,86.75,86.75,260
24-May-24,90.50,90.50,90.47,90.47,1809
23-May-24,93.50,94.92,91.71,91.71,12745
22-May-24,92.90,92.90,92.90,92.90,185
20-May-24,93.19,94.02,93.19,94.02,468
17-May-24,94.07,94.07,94.07,94.07,376
15-May-24,96.70,96.70,96.70,96.70,96
14-May-24,91.79,92.02,91.79,92.02,643
13-May-24,92.55,92.55,92.55,92.55,185
10-May-24,91.49,91.49,91.49,91.49,91
09-May-24,90.92,90.92,90.92,90.92,818
08-May-24,88.72,89.11,88.50,89.11,2817332
07-May-24,89.82,89.82,89.82,89.82,269
06-May-24,92.25,92.25,92.25,92.25,461
03-May-24,92.30,92.43,92.30,92.43,10430
02-May-24,93.20,93.20,93.20,93.20,559
30-Apr-24,95.07,95.07,95.07,95.07,760
29-Apr-24,95.60,95.60,94.66,94.66,25037
26-Apr-24,95.09,98.36,95.09,98.36,20715
25-Apr-24,94.90,94.90,94.52,94.52,568
24-Apr-24,95.09,95.09,95.03,95.03,950
23-Apr-24,91.80,93.96,91.80,93.96,14954
22-Apr-24,88.11,88.11,88.11,88.11,352
19-Apr-24,87.00,87.00,85.08,85.08,58385
18-Apr-24,87.52,87.52,87.52,87.52,87
16-Apr-24,91.43,91.43,91.43,91.43,914
15-Apr-24,89.85,89.87,89.84,89.87,90384
12-Apr-24,91.82,91.82,90.07,90.07,453
11-Apr-24,90.48,90.48,90.48,90.48,452
10-Apr-24,89.26,89.26,89.26,89.26,535
09-Apr-24,90.06,90.06,90.06,90.06,270
08-Apr-24,90.88,90.88,90.88,90.88,15722
05-Apr-24,90.50,91.37,90.50,91.37,20436
04-Apr-24,88.65,88.70,86.48,86.48,9393
03-Apr-24,86.89,86.89,86.04,86.04,6942
02-Apr-24,88.63,88.71,86.89,88.20,10929
01-Apr-24,90.53,90.53,90.36,90.36,633
28-Mar-24,90.27,90.27,90.27,90.27,270
27-Mar-24,88.62,88.74,88.62,88.74,621
25-Mar-24,88.09,88.09,88.09,88.09,88
22-Mar-24,89.01,89.01,89.01,89.01,267
21-Mar-24,89.93,89.93,89.93,89.93,719
20-Mar-24,89.00,90.36,88.69,90.20,23438
19-Mar-24,88.71,88.71,86.88,86.88,9651
18-Mar-24,88.71,89.46,88.71,89.46,4359
15-Mar-24,90.85,90.85,88.69,88.69,37937
14-Mar-24,91.17,91.17,91.17,91.17,364
13-Mar-24,91.47,94.67,91.47,93.72,8352
12-Mar-24,91.21,92.07,91.21,92.07,4836
11-Mar-24,90.70,92.07,90.70,91.30,19106
08-Mar-24,95.50,101.90,95.50,96.30,46003
07-Mar-24,102.00,102.00,100.50,101.40,54995
06-Mar-24,102.30,102.41,101.30,101.48,25954
05-Mar-24,99.90,100.66,99.90,100.66,8997
04-Mar-24,108.80,108.80,108.80,108.80,32640
01-Mar-24,109.28,109.28,109.00,109.00,11337
29-Feb-24,108.28,110.80,108.28,110.80,18880
28-Feb-24,111.00,111.00,110.83,110.83,6325
27-Feb-24,111.43,111.43,111.43,111.43,891
26-Feb-24,113.74,113.74,113.74,113.74,113
23-Feb-24,112.28,113.27,112.28,113.27,5845
22-Feb-24,110.00,111.21,109.99,111.21,16610
21-Feb-24,104.50,104.50,104.50,104.50,1149
20-Feb-24,115.09,115.09,109.16,109.16,11503
19-Feb-24,115.09,115.09,115.09,115.09,115
16-Feb-24,116.45,116.45,116.45,116.45,116
15-Feb-24,121.60,121.60,118.35,118.35,84833
14-Feb-24,118.56,120.96,118.56,120.96,10241
09-Feb-24,124.78,125.24,124.61,125.24,4745
08-Feb-24,114.50,118.60,113.98,118.16,49940
07-Feb-24,114.48,114.48,114.48,114.48,114
06-Feb-24,110.97,111.00,109.01,109.01,6097
05-Feb-24,108.77,108.77,108.77,108.77,108
02-Feb-24,105.05,107.70,105.00,107.70,14413
01-Feb-24,100.08,100.10,99.00,100.10,19273
31-Jan-24,100.07,100.07,100.07,100.07,200
30-Jan-24,102.39,102.39,102.39,102.39,511
29-Jan-24,102.00,102.33,102.00,102.33,25502
26-Jan-24,98.00,98.00,98.00,98.00,4900
25-Jan-24,101.70,101.70,98.29,98.29,5281
24-Jan-24,104.26,104.26,102.19,102.19,5417
23-Jan-24,102.28,102.28,102.27,102.27,5625
22-Jan-24,100.37,103.36,100.37,102.64,10216
19-Jan-24,96.69,98.43,96.69,98.43,11029
18-Jan-24,96.47,96.47,96.47,96.47,385
17-Jan-24,97.86,98.20,97.86,98.20,1175
16-Jan-24,97.15,99.69,97.15,99.69,210678
12-Jan-24,95.75,95.75,95.75,95.75,383
11-Jan-24,95.46,95.75,95.46,95.75,5361
10-Jan-24,95.35,96.18,95.35,96.18,5340
09-Jan-24,92.87,93.09,92.78,92.78,102615
08-Jan-24,91.31,91.31,91.31,91.31,91
05-Jan-24,88.85,89.61,88.85,89.61,5248
04-Jan-24,89.58,89.58,89.58,89.58,179

*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