Cotação atual, histórico e gráfico do papel: M1KT34

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 M1KT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2023	17,23%	3,77	25,65	25,65	25,65	25,65	3K	1
09/11/2023	1,44%	0,31	21,88	21,88	21,88	21,88	284	1
08/11/2023	-1,42%	-0,31	21,57	21,57	21,57	21,57	194	1
03/11/2023	4,19%	0,88	21,88	21,00	21,00	21,88	1K	4
25/09/2023	-4,24%	-0,93	21,00	21,00	21,00	21,00	210	1
18/09/2023	-1,22%	-0,27	21,93	21,93	21,93	21,93	21	1
14/09/2023	-1,11%	-0,25	22,20	22,20	22,20	22,20	22	1
08/09/2023	-8,89%	-2,19	22,45	22,41	22,41	22,45	2K	5
18/08/2023	1,73%	0,42	24,64	24,64	24,64	24,64	123	1
16/08/2023	5,30%	1,22	24,22	24,22	24,22	24,22	31K	1
10/08/2023	-0,61%	-0,14	23,00	23,14	23,00	23,14	2K	3

09/08/2023	-3,26%	-0,78	23,14	23,14	23,14	23,14	69	1
07/08/2023	0,42%	0,10	23,92	23,92	23,92	23,92	47	1
04/08/2023	-5,89%	-1,49	23,82	24,12	23,82	24,12	2K	3
02/08/2023	-2,24%	-0,58	25,31	25,68	25,08	25,68	4K	8
31/07/2023	-0,04%	-0,01	25,89	25,89	25,89	25,89	517	1
26/07/2023	5,28%	1,30	25,90	25,68	25,68	25,90	1K	2
18/07/2023	2,29%	0,55	24,60	24,64	24,60	24,64	8K	2
14/07/2023	-0,46%	-0,11	24,05	24,05	24,05	24,05	962	1
13/07/2023	0,00%	0,00	24,16	24,16	24,16	24,16	24	1
11/07/2023	0,00%	0,00	24,16	24,16	24,16	24,16	48	1
10/07/2023	-1,87%	-0,46	24,16	24,00	24,00	24,16	168	3
06/07/2023	-2,30%	-0,58	24,62	24,99	24,50	24,99	418	3
05/07/2023	-1,98%	-0,51	25,20	26,13	24,99	26,13	27K	8
04/07/2023	-20,87%	-6,78	25,71	25,46	25,46	25,71	17K	10
24/04/2023	-1,19%	-0,39	32,49	32,49	32,49	32,49	32	1
14/04/2023	-2,03%	-0,68	32,88	32,88	32,88	32,88	65	1
12/04/2023	-2,72%	-0,94	33,56	33,56	33,56	33,56	167	1
05/04/2023	-13,53%	-5,40	34,50	35,50	34,50	35,50	6K	2
04/04/2023	0,99%	0,39	39,90	39,90	39,90	39,90	6K	1
03/04/2023	0,00%	0,00	39,51	39,51	39,51	39,51	592	1
31/03/2023	-1,10%	-0,44	39,51	39,51	39,51	39,51	790	1
30/03/2023	-1,48%	-0,60	39,95	39,95	39,95	39,95	399	1
24/03/2023	1,63%	0,65	40,55	40,55	40,55	40,55	202	1
23/03/2023	-0,55%	-0,22	39,90	39,90	39,90	39,90	399	1
22/03/2023	-0,94%	-0,38	40,12	40,60	40,12	40,60	7K	2
21/03/2023	32,22%	9,87	40,50	40,45	40,45	40,50	6K	2
07/03/2023	-2,20%	-0,69	30,63	31,00	30,63	31,00	61	2
28/02/2023	-0,16%	-0,05	31,32	31,32	31,32	31,32	31	1
19/01/2023	-0,70%	-0,22	31,37	31,37	31,37	31,37	31	1
04/01/2023	3,78%	1,15	31,59	31,44	31,44	31,59	2K	2
03/01/2023	1,00%	0,30	30,44	30,44	30,44	30,44	152	1
02/01/2023	4,04%	1,17	30,14	29,54	29,54	30,14	148	5
23/12/2022	1,19%	0,34	28,97	28,97	28,97	28,97	144	1
22/12/2022	1,20%	0,34	28,63	28,63	28,63	28,63	143	1
21/12/2022	0,21%	0,06	28,29	28,29	28,29	28,29	141	1
20/12/2022	-7,08%	-2,15	28,23	28,50	28,23	28,50	226	2
12/12/2022	26,48%	6,36	30,38	30,28	30,28	30,38	9K	10
07/11/2022	1,31%	0,31	24,02	23,72	23,72	24,02	286	2
28/09/2022	-1,21%	-0,29	23,71	23,71	23,71	23,71	23	1
20/09/2022	-3,92%	-0,98	24,00	24,00	24,00	24,00	240	1
30/08/2022	-11,89%	-3,37	24,98	24,40	24,40	24,98	10K	11
17/08/2022	-0,77%	-0,22	28,35	28,35	28,35	28,35	141	1
16/08/2022	2,18%	0,61	28,57	28,57	28,57	28,57	657	1
11/08/2022	0,83%	0,23	27,96	28,01	27,96	28,01	251	3
29/07/2022	0,18%	0,05	27,73	27,94	27,73	27,94	194	2
28/07/2022	1,17%	0,32	27,68	27,68	27,68	27,68	55	1
01/07/2022	-0,44%	-0,12	27,36	27,36	27,36	27,36	54	1
28/06/2022	-1,08%	-0,30	27,48	27,48	27,48	27,48	54	1
21/06/2022	1,20%	0,33	27,78	27,78	27,78	27,78	55	1
08/06/2022	3,43%	0,91	27,45	27,35	27,35	27,45	14K	2
26/05/2022	0,00%	0,00	26,54	26,54	26,54	26,54	132	1
24/05/2022	3,27%	0,84	26,54	26,54	26,54	26,54	26	1
17/05/2022	-3,75%	-1,00	25,70	25,70	25,70	25,70	205	1
09/05/2022	-3,61%	-1,00	26,70	26,70	26,70	26,70	133	1
05/05/2022	6,74%	1,75	27,70	27,70	27,70	27,70	4K	2
22/04/2022	1,49%	0,38	25,95	25,92	25,92	25,95	388	2
20/04/2022	1,47%	0,37	25,57	25,57	25,57	25,57	25	1
18/04/2022	-7,05%	-1,91	25,20	24,99	24,93	25,20	4K	6
06/04/2022	-6,74%	-1,96	27,11	28,50	27,11	28,50	305	3
05/04/2022	-13,71%	-4,62	29,07	30,00	29,07	30,00	4K	4
23/03/2022	-2,01%	-0,69	33,69	33,69	33,69	33,69	33	1
22/03/2022	0,00%	0,00	34,38	34,38	34,38	34,38	171	1
21/03/2022	-2,94%	-1,04	34,38	34,38	34,38	34,38	34	1
18/03/2022	-0,34%	-0,12	35,42	35,42	35,42	35,42	35	1
14/03/2022	-2,68%	-0,98	35,54	35,54	35,54	35,54	35	1
11/03/2022	0,00%	0,00	36,52	36,52	36,52	36,52	109	1
07/03/2022	-1,93%	-0,72	36,52	36,52	36,52	36,52	2K	1
04/03/2022	-2,15%	-0,82	37,24	37,42	37,24	37,42	74	2
03/03/2022	0,00%	0,00	38,06	38,06	38,06	38,06	38	1
22/02/2022	1,93%	0,72	38,06	39,15	38,06	39,15	10K	2
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	-	-	59,50	59,50	59,50	59,50	416	1

Date,Open,High,Low,Close,Volume
07-Dec-23,25.65,25.65,25.65,25.65,2565
09-Nov-23,21.88,21.88,21.88,21.88,284
08-Nov-23,21.57,21.57,21.57,21.57,194
03-Nov-23,21.00,21.88,21.00,21.88,1114
25-Sep-23,21.00,21.00,21.00,21.00,210
18-Sep-23,21.93,21.93,21.93,21.93,21
14-Sep-23,22.20,22.20,22.20,22.20,22
08-Sep-23,22.41,22.45,22.41,22.45,2242
18-Aug-23,24.64,24.64,24.64,24.64,123
16-Aug-23,24.22,24.22,24.22,24.22,31486
10-Aug-23,23.14,23.14,23.00,23.00,1803
09-Aug-23,23.14,23.14,23.14,23.14,69
07-Aug-23,23.92,23.92,23.92,23.92,47
04-Aug-23,24.12,24.12,23.82,23.82,1515
02-Aug-23,25.68,25.68,25.08,25.31,3804
31-Jul-23,25.89,25.89,25.89,25.89,517
26-Jul-23,25.68,25.90,25.68,25.90,1001
18-Jul-23,24.64,24.64,24.60,24.60,7761
14-Jul-23,24.05,24.05,24.05,24.05,962
13-Jul-23,24.16,24.16,24.16,24.16,24
11-Jul-23,24.16,24.16,24.16,24.16,48
10-Jul-23,24.00,24.16,24.00,24.16,168
06-Jul-23,24.99,24.99,24.50,24.62,418
05-Jul-23,26.13,26.13,24.99,25.20,26719
04-Jul-23,25.46,25.71,25.46,25.71,17059
24-Apr-23,32.49,32.49,32.49,32.49,32
14-Apr-23,32.88,32.88,32.88,32.88,65
12-Apr-23,33.56,33.56,33.56,33.56,167
05-Apr-23,35.50,35.50,34.50,34.50,5555
04-Apr-23,39.90,39.90,39.90,39.90,5586
03-Apr-23,39.51,39.51,39.51,39.51,592
31-Mar-23,39.51,39.51,39.51,39.51,790
30-Mar-23,39.95,39.95,39.95,39.95,399
24-Mar-23,40.55,40.55,40.55,40.55,202
23-Mar-23,39.90,39.90,39.90,39.90,399
22-Mar-23,40.60,40.60,40.12,40.12,6576
21-Mar-23,40.45,40.50,40.45,40.50,5710
07-Mar-23,31.00,31.00,30.63,30.63,61
28-Feb-23,31.32,31.32,31.32,31.32,31
19-Jan-23,31.37,31.37,31.37,31.37,31
04-Jan-23,31.44,31.59,31.44,31.59,2232
03-Jan-23,30.44,30.44,30.44,30.44,152
02-Jan-23,29.54,30.14,29.54,30.14,148
23-Dec-22,28.97,28.97,28.97,28.97,144
22-Dec-22,28.63,28.63,28.63,28.63,143
21-Dec-22,28.29,28.29,28.29,28.29,141
20-Dec-22,28.50,28.50,28.23,28.23,226
12-Dec-22,30.28,30.38,30.28,30.38,8914
07-Nov-22,23.72,24.02,23.72,24.02,286
28-Sep-22,23.71,23.71,23.71,23.71,23
20-Sep-22,24.00,24.00,24.00,24.00,240
30-Aug-22,24.40,24.98,24.40,24.98,10214
17-Aug-22,28.35,28.35,28.35,28.35,141
16-Aug-22,28.57,28.57,28.57,28.57,657
11-Aug-22,28.01,28.01,27.96,27.96,251
29-Jul-22,27.94,27.94,27.73,27.73,194
28-Jul-22,27.68,27.68,27.68,27.68,55
01-Jul-22,27.36,27.36,27.36,27.36,54
28-Jun-22,27.48,27.48,27.48,27.48,54
21-Jun-22,27.78,27.78,27.78,27.78,55
08-Jun-22,27.35,27.45,27.35,27.45,13729
26-May-22,26.54,26.54,26.54,26.54,132
24-May-22,26.54,26.54,26.54,26.54,26
17-May-22,25.70,25.70,25.70,25.70,205
09-May-22,26.70,26.70,26.70,26.70,133
05-May-22,27.70,27.70,27.70,27.70,3601
22-Apr-22,25.92,25.95,25.92,25.95,388
20-Apr-22,25.57,25.57,25.57,25.57,25
18-Apr-22,24.99,25.20,24.93,25.20,3544
06-Apr-22,28.50,28.50,27.11,27.11,305
05-Apr-22,30.00,30.00,29.07,29.07,3552
23-Mar-22,33.69,33.69,33.69,33.69,33
22-Mar-22,34.38,34.38,34.38,34.38,171
21-Mar-22,34.38,34.38,34.38,34.38,34
18-Mar-22,35.42,35.42,35.42,35.42,35
14-Mar-22,35.54,35.54,35.54,35.54,35
11-Mar-22,36.52,36.52,36.52,36.52,109
07-Mar-22,36.52,36.52,36.52,36.52,2191
04-Mar-22,37.42,37.42,37.24,37.24,74
03-Mar-22,38.06,38.06,38.06,38.06,38
22-Feb-22,39.15,39.15,38.06,38.06,9805
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

*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: M1KT34