Cotação atual, histórico e gráfico do papel: M1MC34
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 |
| 20/07/2021 | 1,56% | 5,72 | 371,48 | 369,52 | 369,52 | 371,48 | 18K | 3 |
| 19/07/2021 | 1,89% | 6,79 | 365,76 | 365,76 | 365,76 | 365,76 | 365 | 1 |
| 14/07/2021 | -4,32% | -16,21 | 358,97 | 358,97 | 358,97 | 358,97 | 287K | 4 |
| 07/07/2021 | 0,50% | 1,86 | 375,18 | 374,81 | 374,81 | 375,18 | 749 | 2 |
| 06/07/2021 | 2,72% | 9,87 | 373,32 | 373,32 | 373,32 | 373,32 | 373 | 1 |
| 05/07/2021 | 0,74% | 2,66 | 363,45 | 363,45 | 363,45 | 363,45 | 363 | 1 |
| 02/07/2021 | 0,18% | 0,65 | 360,79 | 359,90 | 359,90 | 360,79 | 5K | 2 |
| 01/07/2021 | 1,98% | 6,99 | 360,14 | 360,49 | 358,73 | 360,84 | 36K | 96 |
| 30/06/2021 | 1,14% | 3,97 | 353,15 | 353,15 | 353,15 | 353,15 | 106K | 1 |
| 29/06/2021 | 1,38% | 4,76 | 349,18 | 349,52 | 347,16 | 349,52 | 87K | 3 |
| 25/06/2021 | 1,20% | 4,08 | 344,42 | 340,30 | 340,30 | 344,42 | 101K | 2 |
|
|
| 24/06/2021 | -0,30% | -1,02 | 340,34 | 337,56 | 337,56 | 340,34 | 176K | 2 |
| 22/06/2021 | -1,29% | -4,46 | 341,36 | 340,68 | 340,68 | 341,36 | 682 | 2 |
| 17/06/2021 | -2,45% | -8,70 | 345,82 | 345,82 | 345,82 | 345,82 | 168K | 1 |
| 15/06/2021 | -0,69% | -2,48 | 354,52 | 354,52 | 354,52 | 354,52 | 173K | 1 |
| 11/06/2021 | 1,19% | 4,20 | 357,00 | 357,00 | 357,00 | 357,00 | 357 | 1 |
| 10/06/2021 | 1,30% | 4,53 | 352,80 | 352,80 | 352,80 | 352,80 | 352 | 1 |
| 09/06/2021 | 0,71% | 2,45 | 348,27 | 348,27 | 348,27 | 348,27 | 467K | 1 |
| 08/06/2021 | -0,94% | -3,28 | 345,82 | 345,50 | 345,50 | 345,82 | 264K | 2 |
| 07/06/2021 | -0,56% | -1,97 | 349,10 | 349,32 | 349,10 | 349,32 | 336K | 3 |
| 04/06/2021 | -0,49% | -1,74 | 351,07 | 351,07 | 351,07 | 351,07 | 258K | 1 |
| 02/06/2021 | -1,31% | -4,68 | 352,81 | 352,81 | 352,81 | 352,81 | 259K | 1 |
| 01/06/2021 | -0,28% | -1,01 | 357,49 | 357,49 | 357,49 | 357,49 | 260K | 1 |
| 27/05/2021 | -1,02% | -3,68 | 358,50 | 358,50 | 358,50 | 358,50 | 259K | 1 |
| 26/05/2021 | -0,28% | -1,00 | 362,18 | 362,18 | 362,18 | 362,18 | 259K | 1 |
| 25/05/2021 | 0,02% | 0,08 | 363,18 | 363,18 | 363,18 | 363,18 | 260K | 1 |
| 24/05/2021 | -0,73% | -2,66 | 363,10 | 363,10 | 363,10 | 363,10 | 262K | 1 |
| 21/05/2021 | 2,30% | 8,21 | 365,76 | 365,76 | 365,76 | 365,76 | 365 | 1 |
| 20/05/2021 | 1,52% | 5,35 | 357,55 | 360,51 | 357,55 | 360,51 | 906K | 2 |
| 18/05/2021 | -0,77% | -2,72 | 352,20 | 352,20 | 352,20 | 352,20 | 292K | 1 |
| 14/05/2021 | -2,34% | -8,49 | 354,92 | 354,92 | 354,92 | 354,92 | 254K | 1 |
| 10/05/2021 | 0,20% | 0,71 | 363,41 | 359,10 | 359,10 | 363,41 | 1K | 2 |
| 07/05/2021 | 0,14% | 0,50 | 362,70 | 362,70 | 361,50 | 364,21 | 19K | 52 |
| 29/04/2021 | 0,33% | 1,20 | 362,20 | 362,20 | 362,20 | 362,20 | 362 | 1 |
| 27/04/2021 | 0,56% | 2,00 | 361,00 | 358,81 | 358,81 | 361,00 | 2K | 2 |
| 13/04/2021 | 3,07% | 10,69 | 359,00 | 359,00 | 359,00 | 359,00 | 359 | 1 |
| 06/04/2021 | -0,25% | -0,89 | 348,31 | 343,20 | 343,20 | 348,31 | 11K | 2 |
| 30/03/2021 | 3,75% | 12,63 | 349,20 | 349,20 | 349,20 | 349,20 | 698 | 1 |
| 25/03/2021 | 2,93% | 9,57 | 336,57 | 336,57 | 336,57 | 336,57 | 155K | 1 |
| 19/03/2021 | -1,89% | -6,30 | 327,00 | 327,00 | 327,00 | 327,00 | 327 | 1 |
| 17/03/2021 | 0,20% | 0,65 | 333,30 | 333,30 | 333,30 | 333,30 | 14K | 1 |
| 15/03/2021 | 1,17% | 3,85 | 332,65 | 331,00 | 331,00 | 333,12 | 919K | 3 |
| 12/03/2021 | 0,66% | 2,16 | 328,80 | 330,60 | 328,80 | 330,60 | 500K | 17 |
| 11/03/2021 | -5,07% | -17,46 | 326,64 | 329,00 | 326,64 | 329,00 | 1M | 2 |
| 09/03/2021 | 2,78% | 9,30 | 344,10 | 347,40 | 344,10 | 347,40 | 7K | 2 |
| 08/03/2021 | 1,36% | 4,50 | 334,80 | 334,80 | 334,80 | 334,80 | 334 | 1 |
| 02/03/2021 | 1,57% | 5,10 | 330,30 | 330,30 | 329,10 | 333,90 | 33K | 80 |
| 26/02/2021 | 0,84% | 2,70 | 325,20 | 326,00 | 323,40 | 326,00 | 2M | 8 |
| 24/02/2021 | 0,66% | 2,10 | 322,50 | 324,24 | 322,50 | 324,90 | 971 | 3 |
| 19/02/2021 | -0,28% | -0,90 | 320,40 | 320,40 | 320,40 | 320,40 | 2K | 1 |
| 18/02/2021 | 1,26% | 4,00 | 321,30 | 321,30 | 321,30 | 321,30 | 6K | 1 |
| 17/02/2021 | 5,66% | 17,00 | 317,30 | 317,30 | 317,30 | 317,30 | 371K | 1 |
| 12/02/2021 | -1,38% | -4,20 | 300,30 | 300,30 | 300,30 | 300,30 | 2K | 1 |
| 11/02/2021 | -1,58% | -4,90 | 304,50 | 305,09 | 304,50 | 305,09 | 609 | 2 |
| 11/01/2021 | 1,34% | 4,09 | 309,40 | 310,33 | 309,40 | 310,33 | 95K | 2 |
| 07/01/2021 | 0,96% | 2,89 | 305,31 | 306,70 | 305,31 | 306,70 | 5K | 2 |
| 06/01/2021 | 1,97% | 5,84 | 302,42 | 302,42 | 302,42 | 302,42 | 91K | 1 |
| 04/01/2021 | 0,13% | 0,38 | 296,58 | 296,71 | 296,58 | 296,71 | 178K | 2 |
| 23/12/2020 | 1,56% | 4,54 | 296,20 | 298,07 | 296,20 | 298,07 | 594 | 2 |
| 11/12/2020 | -5,27% | -16,24 | 291,66 | 292,97 | 291,11 | 294,00 | 9K | 6 |
| 17/11/2020 | -2,07% | -6,50 | 307,90 | 306,30 | 306,30 | 307,90 | 16K | 3 |
| 04/11/2020 | -0,25% | -0,80 | 314,40 | 314,85 | 314,40 | 314,85 | 8K | 2 |
| 20/10/2020 | -3,38% | -11,01 | 315,20 | 314,44 | 314,44 | 315,20 | 6K | 2 |
| 06/10/2020 | 4,51% | 14,07 | 326,21 | 326,21 | 326,21 | 326,21 | 3K | 1 |
| 21/09/2020 | 1,32% | 4,06 | 312,14 | 311,70 | 311,70 | 312,14 | 1M | 13 |
| 17/09/2020 | 0,38% | 1,18 | 308,08 | 309,11 | 308,08 | 309,11 | 62K | 3 |
| 15/05/2020 | 1,96% | 5,90 | 306,90 | 306,90 | 306,90 | 306,90 | 3K | 1 |
| 12/05/2020 | -0,27% | -0,80 | 301,00 | 301,00 | 301,00 | 301,00 | 6K | 1 |
| 11/05/2020 | 18,63% | 47,40 | 301,80 | 301,80 | 301,80 | 301,80 | 6K | 1 |
| 20/04/2020 | 4,09% | 10,00 | 254,40 | 254,40 | 254,40 | 254,40 | 3K | 1 |
| 03/03/2020 | -4,16% | -10,60 | 244,40 | 244,40 | 244,40 | 244,40 | 73K | 2 |
| 21/02/2020 | - | - | 255,00 | 255,00 | 255,00 | 255,00 | 10K | 1 |
Date,Open,High,Low,Close,Volume
20-Jul-21,369.52,371.48,369.52,371.48,18109
19-Jul-21,365.76,365.76,365.76,365.76,365
14-Jul-21,358.97,358.97,358.97,358.97,287176
07-Jul-21,374.81,375.18,374.81,375.18,749
06-Jul-21,373.32,373.32,373.32,373.32,373
05-Jul-21,363.45,363.45,363.45,363.45,363
02-Jul-21,359.90,360.79,359.90,360.79,4679
01-Jul-21,360.49,360.84,358.73,360.14,36008
30-Jun-21,353.15,353.15,353.15,353.15,105945
29-Jun-21,349.52,349.52,347.16,349.18,87205
25-Jun-21,340.30,344.42,340.30,344.42,100732
24-Jun-21,337.56,340.34,337.56,340.34,175533
22-Jun-21,340.68,341.36,340.68,341.36,682
17-Jun-21,345.82,345.82,345.82,345.82,168414
15-Jun-21,354.52,354.52,354.52,354.52,172651
11-Jun-21,357.00,357.00,357.00,357.00,357
10-Jun-21,352.80,352.80,352.80,352.80,352
09-Jun-21,348.27,348.27,348.27,348.27,466681
08-Jun-21,345.50,345.82,345.50,345.82,264198
07-Jun-21,349.32,349.32,349.10,349.10,336370
04-Jun-21,351.07,351.07,351.07,351.07,257685
02-Jun-21,352.81,352.81,352.81,352.81,258609
01-Jun-21,357.49,357.49,357.49,357.49,259895
27-May-21,358.50,358.50,358.50,358.50,259195
26-May-21,362.18,362.18,362.18,362.18,259320
25-May-21,363.18,363.18,363.18,363.18,259673
24-May-21,363.10,363.10,363.10,363.10,261795
21-May-21,365.76,365.76,365.76,365.76,365
20-May-21,360.51,360.51,357.55,357.55,906354
18-May-21,352.20,352.20,352.20,352.20,291973
14-May-21,354.92,354.92,354.92,354.92,254477
10-May-21,359.10,363.41,359.10,363.41,1085
07-May-21,362.70,364.21,361.50,362.70,18871
29-Apr-21,362.20,362.20,362.20,362.20,362
27-Apr-21,358.81,361.00,358.81,361.00,2159
13-Apr-21,359.00,359.00,359.00,359.00,359
06-Apr-21,343.20,348.31,343.20,348.31,10792
30-Mar-21,349.20,349.20,349.20,349.20,698
25-Mar-21,336.57,336.57,336.57,336.57,154822
19-Mar-21,327.00,327.00,327.00,327.00,327
17-Mar-21,333.30,333.30,333.30,333.30,13998
15-Mar-21,331.00,333.12,331.00,332.65,919427
12-Mar-21,330.60,330.60,328.80,328.80,500196
11-Mar-21,329.00,329.00,326.64,326.64,1399565
09-Mar-21,347.40,347.40,344.10,344.10,7292
08-Mar-21,334.80,334.80,334.80,334.80,334
02-Mar-21,330.30,333.90,329.10,330.30,33183
26-Feb-21,326.00,326.00,323.40,325.20,1781711
24-Feb-21,324.24,324.90,322.50,322.50,971
19-Feb-21,320.40,320.40,320.40,320.40,1602
18-Feb-21,321.30,321.30,321.30,321.30,6426
17-Feb-21,317.30,317.30,317.30,317.30,371241
12-Feb-21,300.30,300.30,300.30,300.30,1801
11-Feb-21,305.09,305.09,304.50,304.50,609
11-Jan-21,310.33,310.33,309.40,309.40,94955
07-Jan-21,306.70,306.70,305.31,305.31,5204
06-Jan-21,302.42,302.42,302.42,302.42,90726
04-Jan-21,296.71,296.71,296.58,296.58,177987
23-Dec-20,298.07,298.07,296.20,296.20,594
11-Dec-20,292.97,294.00,291.11,291.66,9072
17-Nov-20,306.30,307.90,306.30,307.90,16249
04-Nov-20,314.85,314.85,314.40,314.40,8180
20-Oct-20,314.44,315.20,314.44,315.20,6296
06-Oct-20,326.21,326.21,326.21,326.21,2935
21-Sep-20,311.70,312.14,311.70,312.14,1328890
17-Sep-20,309.11,309.11,308.08,308.08,61690
15-May-20,306.90,306.90,306.90,306.90,3069
12-May-20,301.00,301.00,301.00,301.00,6020
11-May-20,301.80,301.80,301.80,301.80,6036
20-Apr-20,254.40,254.40,254.40,254.40,2544
03-Mar-20,244.40,244.40,244.40,244.40,73320
21-Feb-20,255.00,255.00,255.00,255.00,10200
*exoneração de responsabilidade e termos de uso