Cotação atual, histórico e gráfico do papel: M1GM34

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 M1GM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2025	-9,59%	-17,77	167,45	167,45	167,45	167,45	84K	2
02/10/2025	-0,42%	-0,78	185,22	185,22	185,22	185,22	1K	1
22/09/2025	-2,41%	-4,60	186,00	186,00	186,00	186,00	10K	2
18/09/2025	-10,67%	-22,76	190,60	190,60	190,60	190,60	1K	1
29/08/2025	2,42%	5,04	213,36	213,36	213,36	213,36	426	1
26/08/2025	6,72%	13,12	208,32	208,32	208,32	208,32	6K	1
14/08/2025	-4,17%	-8,50	195,20	195,20	195,20	195,20	6K	1

31/07/2025	-4,36%	-9,28	203,70	203,70	203,70	203,70	203	1
11/07/2025	10,00%	19,37	212,98	209,94	209,94	213,00	3K	7
01/07/2025	7,04%	12,73	193,61	193,61	193,61	193,61	968	1
23/06/2025	0,99%	1,78	180,88	180,88	180,88	180,88	904	1
09/06/2025	0,34%	0,60	179,10	179,10	179,10	179,10	179	1
06/06/2025	0,56%	1,00	178,50	178,50	178,50	178,50	178	1
21/05/2025	-7,31%	-14,00	177,50	177,50	177,50	177,50	177	1
15/05/2025	-1,85%	-3,60	191,50	191,50	191,50	191,50	191	1
14/05/2025	-0,41%	-0,80	195,10	195,10	195,10	195,10	195	1
13/05/2025	0,98%	1,90	195,90	195,90	195,90	195,90	195	1
12/05/2025	13,94%	23,73	194,00	188,93	188,93	194,00	1K	2
10/04/2025	1,54%	2,59	170,27	171,70	170,27	171,70	341	2
09/04/2025	-4,51%	-7,92	167,68	155,75	155,75	167,68	26K	10
02/04/2025	3,29%	5,60	175,60	175,60	175,60	175,60	702	2
31/03/2025	-5,18%	-9,28	170,00	170,18	170,00	170,18	2K	2
21/03/2025	-4,14%	-7,74	179,28	180,18	179,28	180,18	539	2
20/03/2025	0,13%	0,25	187,02	187,02	187,02	187,02	561	1
10/03/2025	-10,07%	-20,92	186,77	188,86	186,77	188,86	564	2
21/02/2025	-4,35%	-9,45	207,69	207,69	207,69	207,69	830	1
20/02/2025	-5,93%	-13,70	217,14	217,14	217,14	217,14	7K	2
14/02/2025	-0,29%	-0,66	230,84	230,84	230,84	230,84	230	1
13/02/2025	19,48%	37,74	231,50	223,99	223,60	234,42	62K	9
13/01/2025	-5,08%	-10,36	193,76	193,76	193,76	193,76	10K	1
07/01/2025	-3,72%	-7,88	204,12	204,12	204,12	204,12	20K	1
30/12/2024	-1,86%	-4,01	212,00	212,00	212,00	212,00	848	1
27/12/2024	1,94%	4,12	216,01	214,11	214,11	216,01	4K	2
23/12/2024	-2,92%	-6,38	211,89	211,89	211,89	211,89	847	1
16/12/2024	-0,31%	-0,68	218,27	218,27	218,27	218,27	218	1
13/12/2024	-1,36%	-3,03	218,95	221,27	218,95	221,27	661	3
10/12/2024	-0,10%	-0,22	221,98	221,98	221,98	221,98	4K	1
27/11/2024	4,04%	8,63	222,20	222,20	222,20	222,20	222	1
11/11/2024	2,01%	4,20	213,57	213,57	213,57	213,57	213	1
08/11/2024	-2,27%	-4,87	209,37	209,37	209,37	209,37	1K	1
06/11/2024	-0,57%	-1,22	214,24	220,08	213,46	220,08	111K	9
01/11/2024	-5,38%	-12,24	215,46	216,89	215,46	216,89	87K	3
17/10/2024	3,40%	7,48	227,70	227,70	227,70	227,70	455	1
04/10/2024	7,32%	15,02	220,22	220,22	220,22	220,22	220	1
19/09/2024	1,38%	2,80	205,20	205,20	205,20	205,20	205	1
12/09/2024	1,50%	3,00	202,40	202,40	202,40	202,40	26K	1
09/09/2024	-5,94%	-12,60	199,40	198,80	198,80	199,40	25K	2
29/08/2024	3,01%	6,20	212,00	212,00	212,00	212,00	424	2
13/08/2024	-1,80%	-3,78	205,80	205,81	205,80	205,81	2K	2
08/08/2024	-0,99%	-2,10	209,58	209,58	209,58	209,58	419	2
01/08/2024	-15,33%	-38,32	211,68	210,00	210,00	214,56	2K	5
11/07/2024	17,29%	36,85	250,00	250,00	250,00	250,00	15K	2
17/06/2024	-2,33%	-5,09	213,15	213,15	213,15	213,15	3K	1
10/06/2024	10,78%	21,24	218,24	216,61	216,61	218,24	46K	25
29/05/2024	-2,48%	-5,01	197,00	197,00	197,00	197,00	788	1
23/05/2024	-2,17%	-4,49	202,01	202,01	202,01	202,01	10K	1
22/05/2024	-1,75%	-3,67	206,50	206,50	206,50	206,50	206	1
17/05/2024	2,02%	4,16	210,17	210,17	210,17	210,17	10K	1
06/05/2024	-1,53%	-3,21	206,01	206,01	206,01	206,01	1K	1
02/05/2024	-9,48%	-21,90	209,22	231,59	209,22	231,59	440	2
04/04/2024	1,20%	2,73	231,12	232,32	231,12	232,32	21K	91
27/03/2024	2,28%	5,09	228,39	228,39	228,39	228,39	39K	1
25/03/2024	0,91%	2,01	223,30	223,30	223,30	223,30	1K	1
19/03/2024	4,38%	9,29	221,29	221,29	221,29	221,29	66K	3
26/02/2024	0,15%	0,32	212,00	212,00	212,00	212,00	212	1
23/01/2024	0,80%	1,68	211,68	211,68	211,68	211,68	211	1
11/01/2024	-5,11%	-11,32	210,00	210,00	210,00	210,00	1K	1
08/01/2024	0,50%	1,10	221,32	221,32	221,32	221,32	663	1
03/01/2024	2,04%	4,40	220,22	220,22	220,22	220,22	660	1
26/12/2023	-0,10%	-0,22	215,82	215,82	215,82	215,82	1K	1
15/12/2023	-1,50%	-3,30	216,04	219,34	216,04	219,34	1K	2
14/12/2023	10,22%	20,34	219,34	217,82	217,82	219,34	874	2
08/12/2023	-0,60%	-1,20	199,00	199,00	199,00	199,00	398	1
22/11/2023	-16,25%	-38,84	200,20	198,13	197,85	200,20	2K	5
31/07/2023	1,69%	3,98	239,04	239,04	239,04	239,04	2K	1
25/07/2023	-1,64%	-3,92	235,06	235,06	235,06	235,06	235	1
19/07/2023	16,05%	33,05	238,98	204,44	204,44	238,98	2K	3
20/06/2023	1,05%	2,13	205,93	203,81	203,81	205,93	14K	6
07/06/2023	-2,06%	-4,28	203,80	204,20	203,80	204,20	4K	2
05/06/2023	0,00%	0,00	208,08	208,08	208,08	208,08	208	1
12/05/2023	-4,02%	-8,72	208,08	208,08	208,08	208,08	3K	2
10/05/2023	-4,68%	-10,65	216,80	220,00	216,80	220,00	5K	10
03/04/2023	0,38%	0,85	227,45	227,00	227,00	227,69	19K	9
28/02/2023	2,39%	5,28	226,60	226,60	226,60	226,60	3K	1
23/02/2023	-4,25%	-9,83	221,32	223,33	221,32	223,33	16K	2
15/02/2023	16,04%	31,95	231,15	229,54	229,54	231,15	5K	2
10/01/2023	0,00%	0,00	199,20	199,20	199,20	199,20	996	1
09/01/2023	1,63%	3,20	199,20	200,85	199,20	200,85	115K	6
06/01/2023	0,00%	0,00	196,00	196,00	196,00	196,00	980	1
13/12/2022	2,88%	5,48	196,00	196,00	196,00	196,00	784	1
23/11/2022	1,90%	3,56	190,52	190,52	190,52	190,52	10K	1
22/11/2022	-3,26%	-6,31	186,96	186,96	186,96	186,96	373	1
21/11/2022	-1,56%	-3,06	193,27	193,27	193,27	193,27	773	1
18/11/2022	-1,14%	-2,27	196,33	196,33	196,33	196,33	392	1
17/11/2022	4,38%	8,34	198,60	202,00	198,60	202,00	4K	2
28/10/2022	4,76%	8,64	190,26	190,26	190,26	190,26	2K	1
25/10/2022	17,02%	26,42	181,62	181,62	181,62	181,62	9K	1
03/10/2022	-4,72%	-7,68	155,20	155,20	155,20	155,20	8K	1
30/09/2022	4,09%	6,40	162,88	162,88	162,88	162,88	651	1
23/09/2022	-11,58%	-20,49	156,48	160,00	156,48	160,00	44K	2
19/09/2022	-1,12%	-2,01	176,97	176,97	176,97	176,97	176	1
13/09/2022	-2,32%	-4,26	178,98	180,31	178,60	180,31	20K	3
12/09/2022	9,48%	15,87	183,24	183,24	183,24	183,24	22K	1
09/09/2022	-0,13%	-0,22	167,37	167,37	167,37	167,37	167	1
02/09/2022	-1,86%	-3,18	167,59	171,19	167,59	171,19	1M	19
30/08/2022	1,06%	1,79	170,77	170,77	170,77	170,77	683	1
29/08/2022	-2,92%	-5,08	168,98	169,32	168,98	169,32	25K	2
26/08/2022	-3,97%	-7,20	174,06	174,06	174,06	174,06	16K	1
25/08/2022	-1,30%	-2,39	181,26	181,26	181,26	181,26	906	1
18/08/2022	1,82%	3,29	183,65	183,65	183,65	183,65	183	1
12/08/2022	-4,36%	-8,22	180,36	187,99	180,25	187,99	11K	8
04/08/2022	4,16%	7,53	188,58	188,58	188,58	188,58	3K	1
03/08/2022	7,83%	13,14	181,05	181,05	181,05	181,05	92K	1
28/07/2022	4,55%	7,30	167,91	166,66	166,66	167,91	82K	7
26/07/2022	-6,96%	-12,02	160,61	160,61	160,61	160,61	74K	1
21/07/2022	0,46%	0,79	172,63	172,63	172,63	172,63	47K	1
20/07/2022	3,79%	6,27	171,84	171,84	171,84	171,84	171	1
19/07/2022	4,04%	6,43	165,57	165,28	165,28	165,57	330	2
18/07/2022	2,94%	4,55	159,14	159,14	159,14	159,14	30K	1
14/07/2022	2,34%	3,53	154,59	154,59	154,59	154,59	6K	1
13/07/2022	-4,00%	-6,29	151,06	151,06	151,06	151,06	453	3
12/07/2022	2,08%	3,21	157,35	157,35	157,35	157,35	157	1
08/07/2022	1,94%	2,94	154,14	154,14	154,14	154,14	63K	1
30/06/2022	-1,06%	-1,62	151,20	150,75	150,75	151,35	1K	8
29/06/2022	-2,85%	-4,49	152,82	152,82	152,82	152,82	20K	1
27/06/2022	-0,34%	-0,53	157,31	156,48	156,48	157,31	109K	2
24/06/2022	12,52%	17,56	157,84	157,84	157,84	157,84	122K	1
23/06/2022	-2,34%	-3,36	140,28	140,28	140,28	140,28	140	1
17/06/2022	-9,14%	-14,45	143,64	139,58	139,58	143,64	35K	4
10/06/2022	-5,59%	-9,36	158,09	158,09	158,09	158,09	6K	1
06/06/2022	0,00%	0,00	167,45	167,45	167,45	167,45	167	1
03/06/2022	-0,61%	-1,03	167,45	167,45	167,45	167,45	10K	1
02/06/2022	2,38%	3,92	168,48	168,48	168,48	168,48	17K	1
01/06/2022	-	-	164,56	164,56	164,56	164,56	2K	1

Date,Open,High,Low,Close,Volume
30-Oct-25,167.45,167.45,167.45,167.45,83725
02-Oct-25,185.22,185.22,185.22,185.22,1111
22-Sep-25,186.00,186.00,186.00,186.00,10230
18-Sep-25,190.60,190.60,190.60,190.60,1143
29-Aug-25,213.36,213.36,213.36,213.36,426
26-Aug-25,208.32,208.32,208.32,208.32,6249
14-Aug-25,195.20,195.20,195.20,195.20,5856
31-Jul-25,203.70,203.70,203.70,203.70,203
11-Jul-25,209.94,213.00,209.94,212.98,2535
01-Jul-25,193.61,193.61,193.61,193.61,968
23-Jun-25,180.88,180.88,180.88,180.88,904
09-Jun-25,179.10,179.10,179.10,179.10,179
06-Jun-25,178.50,178.50,178.50,178.50,178
21-May-25,177.50,177.50,177.50,177.50,177
15-May-25,191.50,191.50,191.50,191.50,191
14-May-25,195.10,195.10,195.10,195.10,195
13-May-25,195.90,195.90,195.90,195.90,195
12-May-25,188.93,194.00,188.93,194.00,1138
10-Apr-25,171.70,171.70,170.27,170.27,341
09-Apr-25,155.75,167.68,155.75,167.68,26334
02-Apr-25,175.60,175.60,175.60,175.60,702
31-Mar-25,170.18,170.18,170.00,170.00,1870
21-Mar-25,180.18,180.18,179.28,179.28,539
20-Mar-25,187.02,187.02,187.02,187.02,561
10-Mar-25,188.86,188.86,186.77,186.77,564
21-Feb-25,207.69,207.69,207.69,207.69,830
20-Feb-25,217.14,217.14,217.14,217.14,6514
14-Feb-25,230.84,230.84,230.84,230.84,230
13-Feb-25,223.99,234.42,223.60,231.50,61952
13-Jan-25,193.76,193.76,193.76,193.76,9688
07-Jan-25,204.12,204.12,204.12,204.12,19799
30-Dec-24,212.00,212.00,212.00,212.00,848
27-Dec-24,214.11,216.01,214.11,216.01,4498
23-Dec-24,211.89,211.89,211.89,211.89,847
16-Dec-24,218.27,218.27,218.27,218.27,218
13-Dec-24,221.27,221.27,218.95,218.95,661
10-Dec-24,221.98,221.98,221.98,221.98,4439
27-Nov-24,222.20,222.20,222.20,222.20,222
11-Nov-24,213.57,213.57,213.57,213.57,213
08-Nov-24,209.37,209.37,209.37,209.37,1046
06-Nov-24,220.08,220.08,213.46,214.24,110769
01-Nov-24,216.89,216.89,215.46,215.46,86686
17-Oct-24,227.70,227.70,227.70,227.70,455
04-Oct-24,220.22,220.22,220.22,220.22,220
19-Sep-24,205.20,205.20,205.20,205.20,205
12-Sep-24,202.40,202.40,202.40,202.40,25502
09-Sep-24,198.80,199.40,198.80,199.40,25323
29-Aug-24,212.00,212.00,212.00,212.00,424
13-Aug-24,205.81,205.81,205.80,205.80,1646
08-Aug-24,209.58,209.58,209.58,209.58,419
01-Aug-24,210.00,214.56,210.00,211.68,2335
11-Jul-24,250.00,250.00,250.00,250.00,15000
17-Jun-24,213.15,213.15,213.15,213.15,3197
10-Jun-24,216.61,218.24,216.61,218.24,45776
29-May-24,197.00,197.00,197.00,197.00,788
23-May-24,202.01,202.01,202.01,202.01,10100
22-May-24,206.50,206.50,206.50,206.50,206
17-May-24,210.17,210.17,210.17,210.17,10088
06-May-24,206.01,206.01,206.01,206.01,1030
02-May-24,231.59,231.59,209.22,209.22,440
04-Apr-24,232.32,232.32,231.12,231.12,21133
27-Mar-24,228.39,228.39,228.39,228.39,39283
25-Mar-24,223.30,223.30,223.30,223.30,1116
19-Mar-24,221.29,221.29,221.29,221.29,66387
26-Feb-24,212.00,212.00,212.00,212.00,212
23-Jan-24,211.68,211.68,211.68,211.68,211
11-Jan-24,210.00,210.00,210.00,210.00,1050
08-Jan-24,221.32,221.32,221.32,221.32,663
03-Jan-24,220.22,220.22,220.22,220.22,660
26-Dec-23,215.82,215.82,215.82,215.82,1079
15-Dec-23,219.34,219.34,216.04,216.04,1299
14-Dec-23,217.82,219.34,217.82,219.34,874
08-Dec-23,199.00,199.00,199.00,199.00,398
22-Nov-23,198.13,200.20,197.85,200.20,1794
31-Jul-23,239.04,239.04,239.04,239.04,2390
25-Jul-23,235.06,235.06,235.06,235.06,235
19-Jul-23,204.44,238.98,204.44,238.98,2216
20-Jun-23,203.81,205.93,203.81,205.93,13928
07-Jun-23,204.20,204.20,203.80,203.80,4488
05-Jun-23,208.08,208.08,208.08,208.08,208
12-May-23,208.08,208.08,208.08,208.08,3121
10-May-23,220.00,220.00,216.80,216.80,5244
03-Apr-23,227.00,227.69,227.00,227.45,18631
28-Feb-23,226.60,226.60,226.60,226.60,2719
23-Feb-23,223.33,223.33,221.32,221.32,16055
15-Feb-23,229.54,231.15,229.54,231.15,4610
10-Jan-23,199.20,199.20,199.20,199.20,996
09-Jan-23,200.85,200.85,199.20,199.20,115134
06-Jan-23,196.00,196.00,196.00,196.00,980
13-Dec-22,196.00,196.00,196.00,196.00,784
23-Nov-22,190.52,190.52,190.52,190.52,9526
22-Nov-22,186.96,186.96,186.96,186.96,373
21-Nov-22,193.27,193.27,193.27,193.27,773
18-Nov-22,196.33,196.33,196.33,196.33,392
17-Nov-22,202.00,202.00,198.60,198.60,4376
28-Oct-22,190.26,190.26,190.26,190.26,2473
25-Oct-22,181.62,181.62,181.62,181.62,9081
03-Oct-22,155.20,155.20,155.20,155.20,7760
30-Sep-22,162.88,162.88,162.88,162.88,651
23-Sep-22,160.00,160.00,156.48,156.48,44342
19-Sep-22,176.97,176.97,176.97,176.97,176
13-Sep-22,180.31,180.31,178.60,178.98,19680
12-Sep-22,183.24,183.24,183.24,183.24,21988
09-Sep-22,167.37,167.37,167.37,167.37,167
02-Sep-22,171.19,171.19,167.59,167.59,1093057
30-Aug-22,170.77,170.77,170.77,170.77,683
29-Aug-22,169.32,169.32,168.98,168.98,25387
26-Aug-22,174.06,174.06,174.06,174.06,15665
25-Aug-22,181.26,181.26,181.26,181.26,906
18-Aug-22,183.65,183.65,183.65,183.65,183
12-Aug-22,187.99,187.99,180.25,180.36,11231
04-Aug-22,188.58,188.58,188.58,188.58,3017
03-Aug-22,181.05,181.05,181.05,181.05,92335
28-Jul-22,166.66,167.91,166.66,167.91,81765
26-Jul-22,160.61,160.61,160.61,160.61,73880
21-Jul-22,172.63,172.63,172.63,172.63,46610
20-Jul-22,171.84,171.84,171.84,171.84,171
19-Jul-22,165.28,165.57,165.28,165.57,330
18-Jul-22,159.14,159.14,159.14,159.14,30236
14-Jul-22,154.59,154.59,154.59,154.59,6183
13-Jul-22,151.06,151.06,151.06,151.06,453
12-Jul-22,157.35,157.35,157.35,157.35,157
08-Jul-22,154.14,154.14,154.14,154.14,63197
30-Jun-22,150.75,151.35,150.75,151.20,1209
29-Jun-22,152.82,152.82,152.82,152.82,19866
27-Jun-22,156.48,157.31,156.48,157.31,109318
24-Jun-22,157.84,157.84,157.84,157.84,121536
23-Jun-22,140.28,140.28,140.28,140.28,140
17-Jun-22,139.58,143.64,139.58,143.64,34909
10-Jun-22,158.09,158.09,158.09,158.09,6323
06-Jun-22,167.45,167.45,167.45,167.45,167
03-Jun-22,167.45,167.45,167.45,167.45,10047
02-Jun-22,168.48,168.48,168.48,168.48,16848
01-Jun-22,164.56,164.56,164.56,164.56,1645

*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: M1GM34