Cotação atual, histórico e gráfico do papel: M1MC34

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 M1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/05/2022	-3,88%	-15,37	381,03	385,71	381,03	387,66	46K	106
04/05/2022	-0,60%	-2,41	396,40	396,40	396,40	396,40	396	1
02/05/2022	-5,24%	-22,04	398,81	404,40	393,61	408,01	128K	303
26/04/2022	5,21%	20,85	420,85	420,85	420,85	420,85	46K	1
19/04/2022	0,69%	2,74	400,00	400,00	400,00	400,00	400	1
18/04/2022	-0,65%	-2,61	397,26	397,26	397,26	397,26	794	1
12/04/2022	-3,45%	-14,29	399,87	399,87	399,87	399,87	1K	1
08/04/2022	3,85%	15,35	414,16	414,16	414,16	414,16	414	1
16/03/2022	4,74%	18,05	398,81	398,81	398,81	398,81	319K	5
09/03/2022	-2,27%	-8,84	380,76	376,96	375,44	385,71	182K	194
03/03/2022	-0,72%	-2,81	389,60	395,00	389,60	395,00	78K	2

17/02/2022	-0,78%	-3,09	392,41	392,41	392,41	392,41	633K	1
16/02/2022	-0,73%	-2,91	395,50	395,50	395,50	395,50	2K	1
11/02/2022	-1,61%	-6,53	398,41	398,41	398,41	398,41	319K	8
07/02/2022	0,00%	0,00	404,94	404,94	404,94	404,94	404	1
01/02/2022	0,00%	-0,01	404,94	404,94	404,94	404,94	404	1
27/01/2022	-6,20%	-26,78	404,95	430,72	402,55	430,72	122K	5
24/01/2022	0,00%	0,00	431,73	431,73	431,73	431,73	2K	1
21/01/2022	-2,32%	-10,27	431,73	430,62	430,62	431,73	690K	7
14/01/2022	-3,72%	-17,09	442,00	442,00	442,00	442,00	53K	1
12/01/2022	-1,87%	-8,73	459,09	459,09	459,09	459,09	367K	4
10/01/2022	-0,84%	-3,97	467,82	461,38	455,41	467,82	48K	86
04/01/2022	-2,80%	-13,57	471,79	471,79	471,79	471,79	943	1
30/12/2021	-1,05%	-5,13	485,36	487,00	485,36	487,00	98K	2
28/12/2021	2,61%	12,49	490,49	497,84	489,51	497,84	51K	102
20/12/2021	-0,02%	-0,09	478,00	478,00	478,00	478,00	53K	1
17/12/2021	2,62%	12,19	478,09	478,09	478,09	478,09	956	1
30/11/2021	-0,87%	-4,10	465,90	465,90	465,90	465,90	13K	1
29/11/2021	1,21%	5,64	470,00	470,00	470,00	470,00	12K	1
26/11/2021	-2,28%	-10,84	464,36	463,43	462,88	464,36	8K	3
24/11/2021	0,27%	1,30	475,20	475,20	475,20	475,20	10K	1
22/11/2021	0,00%	0,02	473,90	473,90	473,90	473,90	9K	1
19/11/2021	1,59%	7,41	473,88	473,88	473,88	473,88	142K	1
18/11/2021	0,66%	3,05	466,47	466,05	466,05	466,79	513K	5
17/11/2021	0,21%	0,97	463,42	463,70	463,42	463,70	724K	2
16/11/2021	1,45%	6,60	462,45	462,45	462,45	462,45	462	1
12/11/2021	1,10%	4,95	455,85	455,85	455,85	455,85	455	1
11/11/2021	-1,47%	-6,75	450,90	450,90	450,90	450,90	5K	1
10/11/2021	1,50%	6,75	457,65	457,65	457,65	457,65	457	1
09/11/2021	1,42%	6,32	450,90	450,90	450,90	450,90	5K	1
05/11/2021	-1,89%	-8,58	444,58	444,58	444,58	444,58	60K	1
04/11/2021	-2,11%	-9,79	453,16	453,16	453,16	453,16	5K	1
01/11/2021	-3,14%	-14,99	462,95	460,86	460,86	462,95	369K	3
21/10/2021	3,38%	15,64	477,94	473,00	473,00	477,94	154K	3
20/10/2021	0,14%	0,65	462,30	462,30	462,30	462,30	462	1
19/10/2021	2,82%	12,65	461,65	455,89	455,89	461,65	10K	2
18/10/2021	1,53%	6,78	449,00	449,00	449,00	449,00	49K	2
15/10/2021	-0,54%	-2,40	442,22	442,22	442,22	442,22	133K	1
14/10/2021	2,45%	10,62	444,62	442,00	442,00	444,62	9K	2
11/10/2021	0,71%	3,08	434,00	433,70	433,70	434,00	16K	3
06/10/2021	3,55%	14,77	430,92	430,92	430,92	430,92	430	1
01/10/2021	-0,32%	-1,33	416,15	414,11	414,11	416,15	166K	3
28/09/2021	-0,82%	-3,47	417,48	415,07	415,07	417,48	166K	3
27/09/2021	-1,64%	-7,03	420,95	420,97	420,95	420,97	128K	2
24/09/2021	2,34%	9,78	427,98	426,62	426,62	427,98	43K	20
15/09/2021	-1,89%	-8,07	418,20	418,20	418,20	418,20	197K	1
09/09/2021	1,83%	7,66	426,27	426,27	426,27	426,27	341K	3
08/09/2021	0,52%	2,18	418,61	413,69	413,69	418,61	102K	3
06/09/2021	0,76%	3,15	416,43	416,43	416,43	416,43	416	1
02/09/2021	0,81%	3,33	413,28	413,28	413,28	413,28	413	1
01/09/2021	0,17%	0,71	409,95	409,95	409,95	409,95	819	1
30/08/2021	-0,16%	-0,65	409,24	407,54	407,54	409,24	41K	2
24/08/2021	-2,21%	-9,27	409,89	409,89	409,89	409,89	409	1
23/08/2021	0,00%	0,00	419,16	419,16	419,16	419,16	2K	1
20/08/2021	1,42%	5,88	419,16	419,16	419,16	419,16	419	1
18/08/2021	3,32%	13,27	413,28	410,01	410,01	413,28	2K	3
16/08/2021	0,36%	1,43	400,01	400,01	400,01	400,01	104K	1
13/08/2021	0,25%	0,98	398,58	398,58	398,58	398,58	398	1
12/08/2021	0,15%	0,58	397,60	397,60	397,60	397,60	397	1
11/08/2021	0,20%	0,78	397,02	397,02	397,02	397,02	397	1
09/08/2021	0,26%	1,04	396,24	396,24	396,24	396,24	396	1
05/08/2021	1,74%	6,76	395,20	395,20	395,20	395,20	395	1
04/08/2021	0,95%	3,64	388,44	388,44	388,44	388,44	388	1
30/07/2021	0,06%	0,24	384,80	384,80	384,80	384,80	384	1
27/07/2021	0,35%	1,36	384,56	384,56	384,56	384,56	384	1
26/07/2021	0,82%	3,13	383,20	383,20	383,20	383,20	383	1
23/07/2021	2,31%	8,59	380,07	380,07	380,07	380,07	86K	1
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	-	-	302,42	302,42	302,42	302,42	91K	1

Date,Open,High,Low,Close,Volume
18-May-22,385.71,387.66,381.03,381.03,46126
04-May-22,396.40,396.40,396.40,396.40,396
02-May-22,404.40,408.01,393.61,398.81,128249
26-Apr-22,420.85,420.85,420.85,420.85,45872
19-Apr-22,400.00,400.00,400.00,400.00,400
18-Apr-22,397.26,397.26,397.26,397.26,794
12-Apr-22,399.87,399.87,399.87,399.87,1199
08-Apr-22,414.16,414.16,414.16,414.16,414
16-Mar-22,398.81,398.81,398.81,398.81,319048
09-Mar-22,376.96,385.71,375.44,380.76,181872
03-Mar-22,395.00,395.00,389.60,389.60,77947
17-Feb-22,392.41,392.41,392.41,392.41,632564
16-Feb-22,395.50,395.50,395.50,395.50,1582
11-Feb-22,398.41,398.41,398.41,398.41,318728
07-Feb-22,404.94,404.94,404.94,404.94,404
01-Feb-22,404.94,404.94,404.94,404.94,404
27-Jan-22,430.72,430.72,402.55,404.95,121600
24-Jan-22,431.73,431.73,431.73,431.73,2158
21-Jan-22,430.62,431.73,430.62,431.73,689880
14-Jan-22,442.00,442.00,442.00,442.00,53040
12-Jan-22,459.09,459.09,459.09,459.09,367272
10-Jan-22,461.38,467.82,455.41,467.82,48086
04-Jan-22,471.79,471.79,471.79,471.79,943
30-Dec-21,487.00,487.00,485.36,485.36,98239
28-Dec-21,497.84,497.84,489.51,490.49,50730
20-Dec-21,478.00,478.00,478.00,478.00,52580
17-Dec-21,478.09,478.09,478.09,478.09,956
30-Nov-21,465.90,465.90,465.90,465.90,13045
29-Nov-21,470.00,470.00,470.00,470.00,11750
26-Nov-21,463.43,464.36,462.88,464.36,8334
24-Nov-21,475.20,475.20,475.20,475.20,10454
22-Nov-21,473.90,473.90,473.90,473.90,8530
19-Nov-21,473.88,473.88,473.88,473.88,142164
18-Nov-21,466.05,466.79,466.05,466.47,513119
17-Nov-21,463.70,463.70,463.42,463.42,723864
16-Nov-21,462.45,462.45,462.45,462.45,462
12-Nov-21,455.85,455.85,455.85,455.85,455
11-Nov-21,450.90,450.90,450.90,450.90,4509
10-Nov-21,457.65,457.65,457.65,457.65,457
09-Nov-21,450.90,450.90,450.90,450.90,4509
05-Nov-21,444.58,444.58,444.58,444.58,60018
04-Nov-21,453.16,453.16,453.16,453.16,4531
01-Nov-21,460.86,462.95,460.86,462.95,369150
21-Oct-21,473.00,477.94,473.00,477.94,154265
20-Oct-21,462.30,462.30,462.30,462.30,462
19-Oct-21,455.89,461.65,455.89,461.65,10035
18-Oct-21,449.00,449.00,449.00,449.00,49390
15-Oct-21,442.22,442.22,442.22,442.22,132666
14-Oct-21,442.00,444.62,442.00,444.62,9284
11-Oct-21,433.70,434.00,433.70,434.00,16052
06-Oct-21,430.92,430.92,430.92,430.92,430
01-Oct-21,414.11,416.15,414.11,416.15,166060
28-Sep-21,415.07,417.48,415.07,417.48,166445
27-Sep-21,420.97,420.97,420.95,420.95,127553
24-Sep-21,426.62,427.98,426.62,427.98,42766
15-Sep-21,418.20,418.20,418.20,418.20,196554
09-Sep-21,426.27,426.27,426.27,426.27,341016
08-Sep-21,413.69,418.61,413.69,418.61,101831
06-Sep-21,416.43,416.43,416.43,416.43,416
02-Sep-21,413.28,413.28,413.28,413.28,413
01-Sep-21,409.95,409.95,409.95,409.95,819
30-Aug-21,407.54,409.24,407.54,409.24,41163
24-Aug-21,409.89,409.89,409.89,409.89,409
23-Aug-21,419.16,419.16,419.16,419.16,2095
20-Aug-21,419.16,419.16,419.16,419.16,419
18-Aug-21,410.01,413.28,410.01,413.28,1646
16-Aug-21,400.01,400.01,400.01,400.01,104002
13-Aug-21,398.58,398.58,398.58,398.58,398
12-Aug-21,397.60,397.60,397.60,397.60,397
11-Aug-21,397.02,397.02,397.02,397.02,397
09-Aug-21,396.24,396.24,396.24,396.24,396
05-Aug-21,395.20,395.20,395.20,395.20,395
04-Aug-21,388.44,388.44,388.44,388.44,388
30-Jul-21,384.80,384.80,384.80,384.80,384
27-Jul-21,384.56,384.56,384.56,384.56,384
26-Jul-21,383.20,383.20,383.20,383.20,383
23-Jul-21,380.07,380.07,380.07,380.07,85515
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: M1MC34

cotações, gráficos e mais...