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
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	-2,89%	-2,67	89,58	89,58	89,58	89,58	179	1
03/01/2024	-2,64%	-2,50	92,25	92,25	92,25	92,25	92	1
02/01/2024	-6,42%	-6,50	94,75	94,75	94,75	94,75	1K	1
28/12/2023	0,52%	0,52	101,25	101,32	101,25	101,32	607	5
27/12/2023	0,60%	0,60	100,73	101,50	100,73	101,50	5K	2
26/12/2023	2,16%	2,12	100,13	100,13	100,13	100,13	100	1
22/12/2023	-1,37%	-1,36	98,01	98,01	98,01	98,01	784	1
21/12/2023	-0,94%	-0,94	99,37	99,37	99,37	99,37	198	1
20/12/2023	0,71%	0,71	100,31	100,31	100,31	100,31	200	1
19/12/2023	-1,74%	-1,76	99,60	99,75	99,53	99,75	63K	5
18/12/2023	-1,03%	-1,05	101,36	100,50	100,50	101,36	910	2
15/12/2023	-0,37%	-0,38	102,41	102,41	102,41	102,41	307	1
14/12/2023	2,09%	2,10	102,79	101,32	101,32	102,79	2K	3
13/12/2023	3,10%	3,03	100,69	97,69	97,55	100,79	19K	6
12/12/2023	-0,69%	-0,68	97,66	98,59	97,66	98,59	2K	2
11/12/2023	4,59%	4,32	98,34	98,35	98,34	99,58	9K	4
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	-	-	83,62	82,87	82,87	83,62	18K	3

Date,Open,High,Low,Close,Volume
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
03-Jan-24,92.25,92.25,92.25,92.25,92
02-Jan-24,94.75,94.75,94.75,94.75,1231
28-Dec-23,101.32,101.32,101.25,101.25,607
27-Dec-23,101.50,101.50,100.73,100.73,5377
26-Dec-23,100.13,100.13,100.13,100.13,100
22-Dec-23,98.01,98.01,98.01,98.01,784
21-Dec-23,99.37,99.37,99.37,99.37,198
20-Dec-23,100.31,100.31,100.31,100.31,200
19-Dec-23,99.75,99.75,99.53,99.60,62526
18-Dec-23,100.50,101.36,100.50,101.36,910
15-Dec-23,102.41,102.41,102.41,102.41,307
14-Dec-23,101.32,102.79,101.32,102.79,2241
13-Dec-23,97.69,100.79,97.55,100.69,18767
12-Dec-23,98.59,98.59,97.66,97.66,1767
11-Dec-23,98.35,99.58,98.34,98.34,8957
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

*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