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
28/04/2025	0,08%	0,02	24,90	24,90	24,90	24,90	24	1
07/04/2025	-0,16%	-0,04	24,88	24,88	24,88	24,88	37K	2
10/03/2025	10,66%	2,40	24,92	24,84	24,84	24,92	597	5
28/02/2025	0,63%	0,14	22,52	22,52	22,52	22,52	22	1
26/02/2025	0,63%	0,14	22,38	22,38	22,38	22,38	671	1
24/02/2025	2,02%	0,44	22,24	22,32	22,24	22,32	890	3
18/02/2025	-2,02%	-0,45	21,80	21,80	21,80	21,80	21	1

13/02/2025	-2,15%	-0,49	22,25	22,25	22,25	22,25	912	1
11/02/2025	-3,07%	-0,72	22,74	22,74	22,74	22,74	227	1
05/02/2025	-6,83%	-1,72	23,46	23,46	23,46	23,46	23	1
04/02/2025	-2,18%	-0,56	25,18	25,18	25,18	25,18	125	1
30/01/2025	0,00%	0,00	25,74	25,74	25,74	25,74	257	1
29/01/2025	-1,68%	-0,44	25,74	25,74	25,74	25,74	25	1
28/01/2025	-4,00%	-1,09	26,18	26,18	26,18	26,18	52	1
27/01/2025	2,67%	0,71	27,27	27,27	27,27	27,27	54	1
24/01/2025	1,30%	0,34	26,56	26,56	26,56	26,56	26	1
15/01/2025	-7,51%	-2,13	26,22	26,22	26,22	26,22	209	1
02/01/2025	2,16%	0,60	28,35	28,41	28,35	28,41	255	2
20/12/2024	-13,23%	-4,23	27,75	32,30	27,75	32,30	3K	6
03/12/2024	0,92%	0,29	31,98	31,98	31,98	31,98	287	1
02/12/2024	3,39%	1,04	31,69	31,71	31,69	31,71	190	2
27/11/2024	0,16%	0,05	30,65	30,65	30,65	30,65	122	2
26/11/2024	1,59%	0,48	30,60	30,60	30,60	30,60	91	1
21/11/2024	-4,47%	-1,41	30,12	30,12	30,12	30,12	60	1
13/11/2024	0,22%	0,07	31,53	31,53	31,53	31,53	6K	1
12/11/2024	-1,16%	-0,37	31,46	31,46	31,46	31,46	6K	1
11/11/2024	0,25%	0,08	31,83	31,83	31,83	31,83	3K	1
08/11/2024	2,92%	0,90	31,75	31,70	31,70	31,75	2K	2
07/11/2024	-1,59%	-0,50	30,85	31,14	30,85	31,14	3K	2
06/11/2024	-2,88%	-0,93	31,35	33,50	31,35	33,50	2K	2
05/11/2024	-2,57%	-0,85	32,28	32,28	32,28	32,28	322	1
04/11/2024	-3,47%	-1,19	33,13	33,13	33,13	33,13	331	1
30/10/2024	1,78%	0,60	34,32	34,32	34,32	34,32	10K	1
29/10/2024	1,60%	0,53	33,72	33,85	33,72	33,85	3K	2
28/10/2024	1,22%	0,40	33,19	33,19	33,19	33,19	3K	1
25/10/2024	-1,23%	-0,41	32,79	32,79	32,79	32,79	2K	1
24/10/2024	1,07%	0,35	33,20	33,20	33,20	33,20	3K	1
23/10/2024	0,83%	0,27	32,85	32,51	32,51	33,21	2K	3
21/10/2024	9,81%	2,91	32,58	32,58	32,58	32,58	4K	1
07/10/2024	-1,69%	-0,51	29,67	29,67	29,67	29,67	979	1
04/10/2024	0,70%	0,21	30,18	30,18	30,18	30,18	90	3
03/10/2024	6,50%	1,83	29,97	29,88	29,88	30,03	897	4
01/10/2024	-0,57%	-0,16	28,14	28,14	28,14	28,14	28	1
18/09/2024	1,98%	0,55	28,30	28,30	28,30	28,30	283	1
29/08/2024	7,77%	2,00	27,75	27,75	27,75	27,75	138	1
22/08/2024	0,39%	0,10	25,75	25,81	25,75	25,81	51	2
19/08/2024	-3,72%	-0,99	25,65	25,65	25,65	25,65	25	1
02/08/2024	3,74%	0,96	26,64	27,00	26,64	27,00	2K	2
31/07/2024	3,13%	0,78	25,68	25,68	25,68	25,68	25	1
18/07/2024	17,79%	3,76	24,90	25,00	24,90	25,00	1K	5
14/05/2024	-2,49%	-0,54	21,14	21,14	21,14	21,14	211	1
23/04/2024	0,00%	0,00	21,68	21,68	21,68	21,68	43	1
15/04/2024	0,00%	0,00	21,68	21,68	21,68	21,68	43	1
03/04/2024	4,43%	0,92	21,68	21,68	21,68	21,68	21	1
25/03/2024	-0,38%	-0,08	20,76	20,76	20,76	20,76	186	1
07/03/2024	-2,25%	-0,48	20,84	20,84	20,84	20,84	20	1
20/02/2024	-5,66%	-1,28	21,32	21,32	21,32	21,32	21	1
08/02/2024	4,82%	1,04	22,60	22,16	22,16	22,60	4K	3
06/02/2024	0,00%	0,00	21,56	21,42	21,42	21,56	3K	3
02/02/2024	-3,84%	-0,86	21,56	21,56	21,56	21,56	129	1
01/02/2024	0,00%	0,00	22,42	22,56	22,42	22,56	7K	2
31/01/2024	-17,79%	-4,85	22,42	24,49	22,42	24,49	49K	13
30/01/2024	0,11%	0,03	27,27	27,27	27,27	27,27	136	1
12/01/2024	2,83%	0,75	27,24	27,24	27,24	27,24	81	1
11/01/2024	-5,36%	-1,50	26,49	26,49	26,49	26,49	264	1
02/01/2024	7,86%	2,04	27,99	27,98	27,91	27,99	1K	6
11/12/2023	1,17%	0,30	25,95	25,95	25,95	25,95	25	1
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	-	-	25,95	25,92	25,92	25,95	388	2

Date,Open,High,Low,Close,Volume
28-Apr-25,24.90,24.90,24.90,24.90,24
07-Apr-25,24.88,24.88,24.88,24.88,36673
10-Mar-25,24.84,24.92,24.84,24.92,597
28-Feb-25,22.52,22.52,22.52,22.52,22
26-Feb-25,22.38,22.38,22.38,22.38,671
24-Feb-25,22.32,22.32,22.24,22.24,890
18-Feb-25,21.80,21.80,21.80,21.80,21
13-Feb-25,22.25,22.25,22.25,22.25,912
11-Feb-25,22.74,22.74,22.74,22.74,227
05-Feb-25,23.46,23.46,23.46,23.46,23
04-Feb-25,25.18,25.18,25.18,25.18,125
30-Jan-25,25.74,25.74,25.74,25.74,257
29-Jan-25,25.74,25.74,25.74,25.74,25
28-Jan-25,26.18,26.18,26.18,26.18,52
27-Jan-25,27.27,27.27,27.27,27.27,54
24-Jan-25,26.56,26.56,26.56,26.56,26
15-Jan-25,26.22,26.22,26.22,26.22,209
02-Jan-25,28.41,28.41,28.35,28.35,255
20-Dec-24,32.30,32.30,27.75,27.75,2768
03-Dec-24,31.98,31.98,31.98,31.98,287
02-Dec-24,31.71,31.71,31.69,31.69,190
27-Nov-24,30.65,30.65,30.65,30.65,122
26-Nov-24,30.60,30.60,30.60,30.60,91
21-Nov-24,30.12,30.12,30.12,30.12,60
13-Nov-24,31.53,31.53,31.53,31.53,5990
12-Nov-24,31.46,31.46,31.46,31.46,5977
11-Nov-24,31.83,31.83,31.83,31.83,2864
08-Nov-24,31.70,31.75,31.70,31.75,1616
07-Nov-24,31.14,31.14,30.85,30.85,2530
06-Nov-24,33.50,33.50,31.35,31.35,1634
05-Nov-24,32.28,32.28,32.28,32.28,322
04-Nov-24,33.13,33.13,33.13,33.13,331
30-Oct-24,34.32,34.32,34.32,34.32,10296
29-Oct-24,33.85,33.85,33.72,33.72,3486
28-Oct-24,33.19,33.19,33.19,33.19,2987
25-Oct-24,32.79,32.79,32.79,32.79,1639
24-Oct-24,33.20,33.20,33.20,33.20,2656
23-Oct-24,32.51,33.21,32.51,32.85,1774
21-Oct-24,32.58,32.58,32.58,32.58,3844
07-Oct-24,29.67,29.67,29.67,29.67,979
04-Oct-24,30.18,30.18,30.18,30.18,90
03-Oct-24,29.88,30.03,29.88,29.97,897
01-Oct-24,28.14,28.14,28.14,28.14,28
18-Sep-24,28.30,28.30,28.30,28.30,283
29-Aug-24,27.75,27.75,27.75,27.75,138
22-Aug-24,25.81,25.81,25.75,25.75,51
19-Aug-24,25.65,25.65,25.65,25.65,25
02-Aug-24,27.00,27.00,26.64,26.64,1781
31-Jul-24,25.68,25.68,25.68,25.68,25
18-Jul-24,25.00,25.00,24.90,24.90,1123
14-May-24,21.14,21.14,21.14,21.14,211
23-Apr-24,21.68,21.68,21.68,21.68,43
15-Apr-24,21.68,21.68,21.68,21.68,43
03-Apr-24,21.68,21.68,21.68,21.68,21
25-Mar-24,20.76,20.76,20.76,20.76,186
07-Mar-24,20.84,20.84,20.84,20.84,20
20-Feb-24,21.32,21.32,21.32,21.32,21
08-Feb-24,22.16,22.60,22.16,22.60,3635
06-Feb-24,21.42,21.56,21.42,21.56,3012
02-Feb-24,21.56,21.56,21.56,21.56,129
01-Feb-24,22.56,22.56,22.42,22.42,6835
31-Jan-24,24.49,24.49,22.42,22.42,49447
30-Jan-24,27.27,27.27,27.27,27.27,136
12-Jan-24,27.24,27.24,27.24,27.24,81
11-Jan-24,26.49,26.49,26.49,26.49,264
02-Jan-24,27.98,27.99,27.91,27.99,1118
11-Dec-23,25.95,25.95,25.95,25.95,25
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

*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