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
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	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
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
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

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...