Cotação atual, histórico e gráfico do papel: M1KT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/01/2022 | -8,21% | -3,34 | 37,34 | 37,34 | 37,34 | 37,34 | 74 | 1 |
| 20/01/2022 | -5,04% | -2,16 | 40,68 | 40,72 | 40,68 | 40,72 | 366 | 2 |
| 19/01/2022 | 0,00% | 0,00 | 42,84 | 42,84 | 42,84 | 42,84 | 214 | 1 |
| 07/01/2022 | -2,64% | -1,16 | 42,84 | 42,84 | 42,84 | 42,84 | 85 | 1 |
| 05/01/2022 | -0,79% | -0,35 | 44,00 | 44,00 | 44,00 | 44,00 | 44 | 1 |
| 04/01/2022 | -5,13% | -2,40 | 44,35 | 44,35 | 44,35 | 44,35 | 44 | 1 |
| 28/12/2021 | 1,63% | 0,75 | 46,75 | 46,75 | 46,75 | 46,75 | 46 | 1 |
| 27/12/2021 | -1,60% | -0,75 | 46,00 | 46,00 | 46,00 | 46,00 | 46 | 1 |
| 23/12/2021 | 6,49% | 2,85 | 46,75 | 45,85 | 45,85 | 48,08 | 436K | 13 |
| 16/12/2021 | -2,68% | -1,21 | 43,90 | 43,90 | 43,90 | 43,90 | 351 | 1 |
| 14/12/2021 | 10,43% | 4,26 | 45,11 | 45,11 | 45,11 | 45,11 | 45 | 1 |
|
|
| 19/11/2021 | 1,11% | 0,45 | 40,85 | 40,68 | 40,68 | 40,85 | 26K | 4 |
| 18/11/2021 | -9,17% | -4,08 | 40,40 | 40,40 | 40,40 | 40,40 | 4K | 1 |
| 15/10/2021 | -1,59% | -0,72 | 44,48 | 44,48 | 44,48 | 44,48 | 2K | 1 |
| 08/10/2021 | -0,18% | -0,08 | 45,20 | 45,20 | 45,20 | 45,20 | 6K | 1 |
| 06/10/2021 | 0,00% | 0,00 | 45,28 | 45,28 | 45,28 | 45,28 | 45 | 1 |
| 04/10/2021 | 0,00% | 0,00 | 45,28 | 45,00 | 45,00 | 45,28 | 90 | 2 |
| 28/09/2021 | -0,26% | -0,12 | 45,28 | 45,28 | 45,28 | 45,28 | 271 | 1 |
| 21/09/2021 | -4,32% | -2,05 | 45,40 | 45,40 | 45,40 | 45,40 | 908 | 1 |
| 09/09/2021 | -4,16% | -2,06 | 47,45 | 47,06 | 47,06 | 47,45 | 189 | 2 |
| 30/08/2021 | 5,41% | 2,54 | 49,51 | 49,51 | 49,51 | 49,51 | 49 | 1 |
| 02/07/2021 | 0,36% | 0,17 | 46,97 | 46,97 | 46,97 | 46,97 | 2K | 1 |
| 30/06/2021 | 1,74% | 0,80 | 46,80 | 46,80 | 46,80 | 46,80 | 56K | 1 |
| 25/06/2021 | 1,10% | 0,50 | 46,00 | 46,00 | 46,00 | 46,00 | 6K | 1 |
| 24/06/2021 | 1,74% | 0,78 | 45,50 | 45,72 | 45,50 | 45,72 | 12K | 3 |
| 11/06/2021 | 0,58% | 0,26 | 44,72 | 44,72 | 44,72 | 44,72 | 268 | 1 |
| 08/06/2021 | -2,29% | -1,04 | 44,46 | 44,71 | 44,46 | 44,71 | 89 | 2 |
| 04/06/2021 | -4,41% | -2,10 | 45,50 | 45,35 | 45,35 | 45,50 | 544 | 2 |
| 01/06/2021 | -1,75% | -0,85 | 47,60 | 47,60 | 47,60 | 47,60 | 95 | 1 |
| 31/05/2021 | -0,16% | -0,08 | 48,45 | 48,45 | 48,45 | 48,45 | 96 | 1 |
| 27/05/2021 | 1,85% | 0,88 | 48,53 | 48,53 | 48,53 | 48,53 | 97 | 1 |
| 17/05/2021 | 1,34% | 0,63 | 47,65 | 47,65 | 47,65 | 47,65 | 46K | 1 |
| 11/05/2021 | 2,75% | 1,26 | 47,02 | 46,79 | 46,79 | 47,02 | 93 | 2 |
| 07/05/2021 | -2,64% | -1,24 | 45,76 | 45,76 | 45,76 | 45,76 | 45 | 1 |
| 06/05/2021 | -4,67% | -2,30 | 47,00 | 48,00 | 47,00 | 48,00 | 988 | 2 |
| 05/05/2021 | -6,73% | -3,56 | 49,30 | 51,00 | 49,30 | 51,00 | 149 | 3 |
| 03/05/2021 | 0,00% | 0,00 | 52,86 | 52,86 | 52,86 | 52,86 | 52 | 1 |
| 28/04/2021 | -2,83% | -1,54 | 52,86 | 52,86 | 52,86 | 52,86 | 52 | 1 |
| 27/04/2021 | -2,86% | -1,60 | 54,40 | 54,40 | 54,40 | 54,40 | 1K | 1 |
| 23/04/2021 | 2,00% | 1,10 | 56,00 | 56,00 | 56,00 | 56,00 | 336 | 1 |
| 22/04/2021 | -7,19% | -4,25 | 54,90 | 55,50 | 54,90 | 55,50 | 276 | 4 |
| 16/04/2021 | 3,23% | 1,85 | 59,15 | 59,15 | 59,15 | 59,15 | 414 | 1 |
| 31/03/2021 | -3,83% | -2,28 | 57,30 | 57,30 | 57,30 | 57,30 | 57 | 1 |
| 29/03/2021 | 7,25% | 4,03 | 59,58 | 59,91 | 59,58 | 59,91 | 119 | 2 |
| 25/03/2021 | -2,24% | -1,27 | 55,55 | 55,55 | 55,55 | 55,55 | 55 | 1 |
| 22/03/2021 | 1,19% | 0,67 | 56,82 | 56,82 | 56,82 | 56,82 | 56 | 1 |
| 19/03/2021 | -2,77% | -1,60 | 56,15 | 56,15 | 56,15 | 56,15 | 112 | 2 |
| 11/03/2021 | -5,50% | -3,36 | 57,75 | 58,11 | 57,75 | 58,11 | 173 | 3 |
| 09/03/2021 | 3,24% | 1,92 | 61,11 | 61,11 | 61,11 | 61,11 | 2K | 1 |
| 03/03/2021 | -4,41% | -2,73 | 59,19 | 59,19 | 59,19 | 59,19 | 59 | 1 |
| 26/02/2021 | 6,06% | 3,54 | 61,92 | 61,92 | 61,92 | 61,92 | 804 | 1 |
| 22/02/2021 | -1,88% | -1,12 | 58,38 | 58,38 | 58,38 | 58,38 | 875 | 1 |
| 19/02/2021 | 2,59% | 1,50 | 59,50 | 59,50 | 59,50 | 59,50 | 416 | 1 |
| 12/02/2021 | -0,77% | -0,45 | 58,00 | 49,69 | 49,69 | 58,00 | 2K | 3 |
| 28/01/2021 | 6,27% | 3,45 | 58,45 | 58,45 | 58,45 | 58,45 | 1K | 1 |
| 20/01/2021 | 0,46% | 0,25 | 55,00 | 55,00 | 55,00 | 55,00 | 1K | 1 |
| 19/01/2021 | -4,08% | -2,33 | 54,75 | 57,08 | 54,75 | 57,08 | 1K | 2 |
| 12/01/2021 | -1,59% | -0,92 | 57,08 | 57,08 | 57,08 | 57,08 | 2K | 1 |
| 06/01/2021 | 2,31% | 1,31 | 58,00 | 58,32 | 58,00 | 58,32 | 73K | 2 |
| 15/12/2020 | -1,89% | -1,09 | 56,69 | 56,69 | 56,69 | 56,69 | 56 | 1 |
| 10/12/2020 | 2,99% | 1,68 | 57,78 | 57,78 | 57,78 | 57,78 | 57 | 1 |
| 07/12/2020 | -4,46% | -2,62 | 56,10 | 56,10 | 56,10 | 56,10 | 56 | 1 |
| 12/11/2020 | -6,68% | -4,20 | 58,72 | 58,20 | 58,20 | 58,92 | 53K | 3 |
| 06/11/2020 | 4,83% | 2,90 | 62,92 | 62,92 | 62,92 | 62,92 | 7K | 1 |
| 14/10/2020 | - | - | 60,02 | 60,02 | 60,02 | 60,02 | 10K | 1 |
Date,Open,High,Low,Close,Volume
26-Jan-22,37.34,37.34,37.34,37.34,74
20-Jan-22,40.72,40.72,40.68,40.68,366
19-Jan-22,42.84,42.84,42.84,42.84,214
07-Jan-22,42.84,42.84,42.84,42.84,85
05-Jan-22,44.00,44.00,44.00,44.00,44
04-Jan-22,44.35,44.35,44.35,44.35,44
28-Dec-21,46.75,46.75,46.75,46.75,46
27-Dec-21,46.00,46.00,46.00,46.00,46
23-Dec-21,45.85,48.08,45.85,46.75,436412
16-Dec-21,43.90,43.90,43.90,43.90,351
14-Dec-21,45.11,45.11,45.11,45.11,45
19-Nov-21,40.68,40.85,40.68,40.85,25713
18-Nov-21,40.40,40.40,40.40,40.40,3514
15-Oct-21,44.48,44.48,44.48,44.48,1512
08-Oct-21,45.20,45.20,45.20,45.20,5876
06-Oct-21,45.28,45.28,45.28,45.28,45
04-Oct-21,45.00,45.28,45.00,45.28,90
28-Sep-21,45.28,45.28,45.28,45.28,271
21-Sep-21,45.40,45.40,45.40,45.40,908
09-Sep-21,47.06,47.45,47.06,47.45,189
30-Aug-21,49.51,49.51,49.51,49.51,49
02-Jul-21,46.97,46.97,46.97,46.97,1503
30-Jun-21,46.80,46.80,46.80,46.80,56160
25-Jun-21,46.00,46.00,46.00,46.00,5980
24-Jun-21,45.72,45.72,45.50,45.50,11813
11-Jun-21,44.72,44.72,44.72,44.72,268
08-Jun-21,44.71,44.71,44.46,44.46,89
04-Jun-21,45.35,45.50,45.35,45.50,544
01-Jun-21,47.60,47.60,47.60,47.60,95
31-May-21,48.45,48.45,48.45,48.45,96
27-May-21,48.53,48.53,48.53,48.53,97
17-May-21,47.65,47.65,47.65,47.65,46220
11-May-21,46.79,47.02,46.79,47.02,93
07-May-21,45.76,45.76,45.76,45.76,45
06-May-21,48.00,48.00,47.00,47.00,988
05-May-21,51.00,51.00,49.30,49.30,149
03-May-21,52.86,52.86,52.86,52.86,52
28-Apr-21,52.86,52.86,52.86,52.86,52
27-Apr-21,54.40,54.40,54.40,54.40,1468
23-Apr-21,56.00,56.00,56.00,56.00,336
22-Apr-21,55.50,55.50,54.90,54.90,276
16-Apr-21,59.15,59.15,59.15,59.15,414
31-Mar-21,57.30,57.30,57.30,57.30,57
29-Mar-21,59.91,59.91,59.58,59.58,119
25-Mar-21,55.55,55.55,55.55,55.55,55
22-Mar-21,56.82,56.82,56.82,56.82,56
19-Mar-21,56.15,56.15,56.15,56.15,112
11-Mar-21,58.11,58.11,57.75,57.75,173
09-Mar-21,61.11,61.11,61.11,61.11,1527
03-Mar-21,59.19,59.19,59.19,59.19,59
26-Feb-21,61.92,61.92,61.92,61.92,804
22-Feb-21,58.38,58.38,58.38,58.38,875
19-Feb-21,59.50,59.50,59.50,59.50,416
12-Feb-21,49.69,58.00,49.69,58.00,2418
28-Jan-21,58.45,58.45,58.45,58.45,1169
20-Jan-21,55.00,55.00,55.00,55.00,1265
19-Jan-21,57.08,57.08,54.75,54.75,1301
12-Jan-21,57.08,57.08,57.08,57.08,2283
06-Jan-21,58.32,58.32,58.00,58.00,72768
15-Dec-20,56.69,56.69,56.69,56.69,56
10-Dec-20,57.78,57.78,57.78,57.78,57
07-Dec-20,56.10,56.10,56.10,56.10,56
12-Nov-20,58.20,58.92,58.20,58.72,52669
06-Nov-20,62.92,62.92,62.92,62.92,6921
14-Oct-20,60.02,60.02,60.02,60.02,9603
*exoneração de responsabilidade e termos de uso