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
28/08/2025	9,01%	7,14	86,40	80,56	80,56	86,42	68K	10
27/08/2025	35,49%	20,76	79,26	75,49	75,36	79,26	25K	18
25/08/2025	-2,01%	-1,20	58,50	58,61	58,50	58,77	2K	3
22/08/2025	3,65%	2,10	59,70	59,70	59,70	59,70	179	1
21/08/2025	-0,41%	-0,24	57,60	57,96	57,60	57,96	1K	2
20/08/2025	-3,70%	-2,22	57,84	58,26	57,84	58,26	2K	2
19/08/2025	-3,73%	-2,33	60,06	60,78	59,79	60,78	64K	3

18/08/2025	6,38%	3,74	62,39	61,01	61,01	62,64	54K	6
15/08/2025	5,79%	3,21	58,65	59,08	58,62	59,22	8K	5
14/08/2025	-0,40%	-0,22	55,44	55,80	55,44	55,80	13K	3
13/08/2025	-1,14%	-0,64	55,66	55,66	55,66	55,66	3K	1
12/08/2025	3,36%	1,83	56,30	56,20	56,20	56,30	3K	2
11/08/2025	-3,73%	-2,11	54,47	55,75	54,47	55,75	7K	3
08/08/2025	-7,85%	-4,82	56,58	57,78	56,58	57,78	2K	3
07/08/2025	-4,11%	-2,63	61,40	59,90	59,90	61,40	14K	4
06/08/2025	1,83%	1,15	64,03	63,99	63,99	64,03	447	2
05/08/2025	0,93%	0,58	62,88	62,56	62,56	62,88	4K	3
04/08/2025	2,50%	1,52	62,30	62,39	61,98	62,39	21K	3
01/08/2025	-9,15%	-6,12	60,78	62,08	60,65	62,08	23K	7
31/07/2025	-1,46%	-0,99	66,90	70,34	66,90	70,34	4K	3
30/07/2025	1,24%	0,83	67,89	68,56	67,50	68,56	1K	4
29/07/2025	-1,21%	-0,82	67,06	66,98	66,98	67,06	3K	2
28/07/2025	1,24%	0,83	67,88	67,15	67,15	68,26	24K	4
25/07/2025	3,23%	2,10	67,05	66,66	66,66	68,68	82K	4
24/07/2025	2,61%	1,65	64,95	65,55	64,45	67,00	5K	5
23/07/2025	0,96%	0,60	63,30	63,18	63,18	63,30	1K	3
22/07/2025	1,06%	0,66	62,70	63,28	62,44	63,36	5K	4
21/07/2025	1,08%	0,66	62,04	62,10	62,04	62,10	19K	4
18/07/2025	0,49%	0,30	61,38	61,20	61,20	61,79	26K	5
17/07/2025	5,38%	3,12	61,08	59,85	59,85	61,12	25K	5
16/07/2025	-0,62%	-0,36	57,96	57,96	57,96	57,96	2K	2
15/07/2025	3,46%	1,95	58,32	58,87	58,32	59,00	13K	4
14/07/2025	0,80%	0,45	56,37	56,48	56,37	56,48	18K	2
11/07/2025	-5,48%	-3,24	55,92	56,35	55,92	56,35	2K	2
09/07/2025	4,12%	2,34	59,16	59,18	59,16	59,35	27K	5
08/07/2025	-1,25%	-0,72	56,82	57,25	56,82	57,25	58K	4
07/07/2025	0,58%	0,33	57,54	57,54	56,96	57,56	31K	5
03/07/2025	1,01%	0,57	57,21	57,21	57,21	57,21	400	1
01/07/2025	-1,12%	-0,64	56,64	55,76	55,76	56,72	31K	4
27/06/2025	0,00%	0,00	57,28	57,28	57,28	57,28	114	1
25/06/2025	1,99%	1,12	57,28	56,16	56,16	58,30	35K	10
23/06/2025	-0,60%	-0,34	56,16	56,22	56,16	56,22	112	2
20/06/2025	-0,18%	-0,10	56,50	57,60	56,50	57,60	29K	2
17/06/2025	1,51%	0,84	56,60	56,60	55,14	56,60	4K	6
16/06/2025	-5,07%	-2,98	55,76	57,16	55,76	57,16	21K	6
12/06/2025	0,93%	0,54	58,74	59,90	58,74	59,90	2K	3
11/06/2025	-1,82%	-1,08	58,20	58,78	58,20	58,78	699	2
10/06/2025	-2,85%	-1,74	59,28	61,00	59,28	61,00	6K	7
09/06/2025	-0,39%	-0,24	61,02	61,68	61,02	61,68	2K	2
06/06/2025	-2,56%	-1,61	61,26	62,79	61,18	62,92	9K	13
05/06/2025	11,08%	6,27	62,87	66,99	62,62	67,08	3M	64
04/06/2025	4,81%	2,60	56,60	54,85	54,80	56,60	1M	15
03/06/2025	0,65%	0,35	54,00	54,30	54,00	54,30	29K	3
29/05/2025	0,00%	0,00	53,65	53,65	53,65	53,65	4K	2
28/05/2025	2,96%	1,54	53,65	53,74	53,65	53,74	4K	2
23/05/2025	-0,27%	-0,14	52,11	52,11	52,11	52,11	43K	1
21/05/2025	-2,70%	-1,45	52,25	54,24	52,25	54,24	87K	6
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	-	-	76,50	76,71	76,39	76,71	996	3

Date,Open,High,Low,Close,Volume
28-Aug-25,80.56,86.42,80.56,86.40,67888
27-Aug-25,75.49,79.26,75.36,79.26,24632
25-Aug-25,58.61,58.77,58.50,58.50,2348
22-Aug-25,59.70,59.70,59.70,59.70,179
21-Aug-25,57.96,57.96,57.60,57.60,1157
20-Aug-25,58.26,58.26,57.84,57.84,2323
19-Aug-25,60.78,60.78,59.79,60.06,63890
18-Aug-25,61.01,62.64,61.01,62.39,54331
15-Aug-25,59.08,59.22,58.62,58.65,8339
14-Aug-25,55.80,55.80,55.44,55.44,13317
13-Aug-25,55.66,55.66,55.66,55.66,2949
12-Aug-25,56.20,56.30,56.20,56.30,3091
11-Aug-25,55.75,55.75,54.47,54.47,6577
08-Aug-25,57.78,57.78,56.58,56.58,2267
07-Aug-25,59.90,61.40,59.90,61.40,13677
06-Aug-25,63.99,64.03,63.99,64.03,447
05-Aug-25,62.56,62.88,62.56,62.88,3765
04-Aug-25,62.39,62.39,61.98,62.30,21196
01-Aug-25,62.08,62.08,60.65,60.78,22784
31-Jul-25,70.34,70.34,66.90,66.90,4394
30-Jul-25,68.56,68.56,67.50,67.89,1492
29-Jul-25,66.98,67.06,66.98,67.06,2545
28-Jul-25,67.15,68.26,67.15,67.88,24214
25-Jul-25,66.66,68.68,66.66,67.05,82255
24-Jul-25,65.55,67.00,64.45,64.95,4924
23-Jul-25,63.18,63.30,63.18,63.30,1138
22-Jul-25,63.28,63.36,62.44,62.70,5147
21-Jul-25,62.10,62.10,62.04,62.04,19054
18-Jul-25,61.20,61.79,61.20,61.38,26293
17-Jul-25,59.85,61.12,59.85,61.08,24794
16-Jul-25,57.96,57.96,57.96,57.96,2204
15-Jul-25,58.87,59.00,58.32,58.32,13413
14-Jul-25,56.48,56.48,56.37,56.37,17588
11-Jul-25,56.35,56.35,55.92,55.92,2474
09-Jul-25,59.18,59.35,59.16,59.16,27303
08-Jul-25,57.25,57.25,56.82,56.82,58195
07-Jul-25,57.54,57.56,56.96,57.54,30849
03-Jul-25,57.21,57.21,57.21,57.21,400
01-Jul-25,55.76,56.72,55.76,56.64,31282
27-Jun-25,57.28,57.28,57.28,57.28,114
25-Jun-25,56.16,58.30,56.16,57.28,34979
23-Jun-25,56.22,56.22,56.16,56.16,112
20-Jun-25,57.60,57.60,56.50,56.50,28525
17-Jun-25,56.60,56.60,55.14,56.60,3654
16-Jun-25,57.16,57.16,55.76,55.76,21021
12-Jun-25,59.90,59.90,58.74,58.74,1785
11-Jun-25,58.78,58.78,58.20,58.20,699
10-Jun-25,61.00,61.00,59.28,59.28,6216
09-Jun-25,61.68,61.68,61.02,61.02,1528
06-Jun-25,62.79,62.92,61.18,61.26,9066
05-Jun-25,66.99,67.08,62.62,62.87,2969717
04-Jun-25,54.85,56.60,54.80,56.60,1391843
03-Jun-25,54.30,54.30,54.00,54.00,29181
29-May-25,53.65,53.65,53.65,53.65,3755
28-May-25,53.74,53.74,53.65,53.65,4298
23-May-25,52.11,52.11,52.11,52.11,43094
21-May-25,54.24,54.24,52.25,52.25,86984
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

*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