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
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	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
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: M1KT34