Cotação atual, histórico e gráfico do papel: M1NS34

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 M1NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,69%	0,60	36,08	35,84	35,20	36,10	4K	11
25/07/2024	0,71%	0,25	35,48	35,32	35,09	35,48	248K	9
24/07/2024	-0,03%	-0,01	35,23	34,95	34,90	35,23	227K	6
23/07/2024	0,97%	0,34	35,24	34,96	34,96	35,32	1K	21
22/07/2024	-2,51%	-0,90	34,90	35,88	34,90	35,88	169K	6
19/07/2024	-0,06%	-0,02	35,80	35,20	35,20	35,80	710	2
18/07/2024	3,02%	1,05	35,82	35,43	35,43	36,01	171K	11
17/07/2024	1,58%	0,54	34,77	34,79	34,68	34,84	164K	4
16/07/2024	0,20%	0,07	34,23	34,16	34,15	34,23	84K	4
15/07/2024	-1,27%	-0,44	34,16	34,53	34,16	34,53	127K	6
12/07/2024	1,35%	0,46	34,60	34,70	34,50	34,82	145K	32
11/07/2024	1,40%	0,47	34,14	34,21	34,14	34,26	163K	3
10/07/2024	-0,44%	-0,15	33,67	33,47	33,34	33,67	45K	6
09/07/2024	-0,94%	-0,32	33,82	34,17	33,80	34,17	99K	7
08/07/2024	0,71%	0,24	34,14	33,97	33,97	34,17	2K	3
05/07/2024	-0,67%	-0,23	33,90	33,90	33,75	33,90	70K	25
04/07/2024	-0,90%	-0,31	34,13	34,51	33,54	34,92	5K	8
03/07/2024	-2,16%	-0,76	34,44	34,35	34,35	34,68	496K	5
02/07/2024	0,00%	0,00	35,20	35,32	35,20	35,40	669	4
01/07/2024	0,23%	0,08	35,20	35,07	34,77	35,20	23K	5
28/06/2024	1,36%	0,47	35,12	35,09	34,85	35,18	2K	30
27/06/2024	-0,43%	-0,15	34,65	34,69	34,65	34,95	1M	5
26/06/2024	1,93%	0,66	34,80	34,33	34,33	35,00	4K	26
25/06/2024	2,43%	0,81	34,14	33,90	33,80	34,14	264K	11
24/06/2024	-0,89%	-0,30	33,33	33,39	33,24	33,39	5K	3
21/06/2024	0,99%	0,33	33,63	33,49	33,49	33,63	200K	2
20/06/2024	-0,39%	-0,13	33,30	32,94	32,88	33,45	12K	14
19/06/2024	1,03%	0,34	33,43	33,39	33,39	33,43	3K	4
18/06/2024	-0,63%	-0,21	33,09	33,18	33,09	33,18	143K	18
17/06/2024	4,00%	1,28	33,30	32,26	32,26	33,30	265K	5
14/06/2024	-2,08%	-0,68	32,02	32,61	32,02	32,61	337K	5
13/06/2024	-2,24%	-0,75	32,70	33,00	32,70	33,00	192K	18
12/06/2024	-1,93%	-0,66	33,45	34,11	33,11	34,11	365K	4
11/06/2024	-0,15%	-0,05	34,11	34,16	34,11	34,20	170	3
10/06/2024	-2,23%	-0,78	34,16	35,12	34,16	35,12	182K	7
07/06/2024	1,84%	0,63	34,94	34,50	34,44	34,94	70K	21
06/06/2024	-1,04%	-0,36	34,31	34,49	34,31	34,49	110K	3
05/06/2024	1,64%	0,56	34,67	34,53	34,53	34,67	2K	19
04/06/2024	0,83%	0,28	34,11	34,32	34,06	34,32	3K	3
03/06/2024	-0,24%	-0,08	33,83	33,83	33,83	33,83	33	1
31/05/2024	-0,06%	-0,02	33,91	34,00	33,50	34,00	32K	6
29/05/2024	2,05%	0,68	33,93	32,98	32,98	33,93	51K	12
28/05/2024	-3,48%	-1,20	33,25	33,80	33,25	33,80	136K	20
27/05/2024	0,47%	0,16	34,45	34,40	34,40	34,45	14K	5
24/05/2024	0,68%	0,23	34,29	34,32	34,29	34,32	68	2
23/05/2024	-0,58%	-0,20	34,06	34,08	33,94	34,08	306	3
22/05/2024	0,53%	0,18	34,26	34,32	34,26	34,35	1K	5
21/05/2024	0,32%	0,11	34,08	33,97	33,97	34,08	67K	8
20/05/2024	-1,45%	-0,50	33,97	34,57	33,97	34,57	157K	33
17/05/2024	-0,83%	-0,29	34,47	34,59	34,47	34,59	2K	3
16/05/2024	-0,54%	-0,19	34,76	34,71	34,71	34,83	112K	6
15/05/2024	-0,03%	-0,01	34,95	35,25	34,95	35,25	51K	6
14/05/2024	-0,71%	-0,25	34,96	34,50	34,50	35,32	86K	9
13/05/2024	-1,57%	-0,56	35,21	35,21	35,21	35,76	498K	7
10/05/2024	1,36%	0,48	35,77	35,24	35,24	35,84	74K	6
09/05/2024	1,67%	0,58	35,29	35,31	35,29	35,73	128K	6
08/05/2024	0,87%	0,30	34,71	34,71	34,71	34,71	138	1
07/05/2024	0,56%	0,19	34,41	34,38	34,38	34,41	584	5
06/05/2024	-2,26%	-0,79	34,22	34,80	33,00	34,80	281K	42
03/05/2024	2,37%	0,81	35,01	34,44	34,44	35,01	128K	6
02/05/2024	-1,47%	-0,51	34,20	34,20	34,20	34,24	500K	3
30/04/2024	0,32%	0,11	34,71	35,02	34,60	35,06	46K	25
29/04/2024	1,67%	0,57	34,60	34,29	33,54	34,60	125K	13
26/04/2024	-0,82%	-0,28	34,03	34,26	33,99	34,26	1K	8
25/04/2024	-2,56%	-0,90	34,31	34,00	33,65	34,31	208K	30
24/04/2024	2,18%	0,75	35,21	35,73	34,25	35,73	137K	21
23/04/2024	-0,40%	-0,14	34,46	34,27	34,22	34,46	464K	13
22/04/2024	0,14%	0,05	34,60	34,55	34,55	34,73	23K	5
19/04/2024	-1,59%	-0,56	34,55	35,53	34,37	35,53	22K	17
18/04/2024	-1,01%	-0,36	35,11	35,08	35,07	35,11	701	7
17/04/2024	-1,44%	-0,52	35,47	35,68	35,34	35,79	35K	16
16/04/2024	2,71%	0,95	35,99	35,63	35,56	36,11	161K	22
15/04/2024	-0,06%	-0,02	35,04	35,40	34,86	35,48	52K	18
12/04/2024	0,52%	0,18	35,06	35,04	35,00	35,07	7K	5
11/04/2024	0,09%	0,03	34,88	35,01	34,65	35,06	54K	16
10/04/2024	-0,51%	-0,18	34,85	37,23	34,48	37,23	129K	14
09/04/2024	-0,20%	-0,07	35,03	35,18	34,73	35,18	2K	16
08/04/2024	-0,88%	-0,31	35,10	35,32	35,04	35,32	55K	10
05/04/2024	1,03%	0,36	35,41	35,72	35,41	35,72	1K	2
04/04/2024	-0,82%	-0,29	35,05	35,28	35,05	35,52	708	5
03/04/2024	-1,81%	-0,65	35,34	35,77	35,34	35,77	206K	4
02/04/2024	-1,69%	-0,62	35,99	36,61	35,99	36,65	3K	21
01/04/2024	-1,35%	-0,50	36,61	37,56	36,61	37,56	199K	16
28/03/2024	-0,11%	-0,04	37,11	37,08	37,07	37,11	4K	3
27/03/2024	0,03%	0,01	37,15	37,44	37,15	37,44	3K	2
26/03/2024	0,76%	0,28	37,14	37,14	37,14	37,14	37	1
25/03/2024	-1,42%	-0,53	36,86	37,04	36,84	37,10	36K	9
22/03/2024	-0,05%	-0,02	37,39	37,32	37,17	37,39	62K	4
21/03/2024	0,24%	0,09	37,41	37,40	37,32	37,65	42K	30
20/03/2024	-1,71%	-0,65	37,32	37,80	37,32	37,80	143K	6
19/03/2024	0,05%	0,02	37,97	38,09	37,97	38,09	2K	3
18/03/2024	0,80%	0,30	37,95	38,22	37,95	38,48	201K	15
15/03/2024	0,21%	0,08	37,65	37,20	37,20	37,74	33K	10
14/03/2024	-1,18%	-0,45	37,57	37,56	37,56	37,67	66K	4
13/03/2024	2,62%	0,97	38,02	37,25	37,25	38,02	287K	18
12/03/2024	0,87%	0,32	37,05	36,68	36,68	37,08	7K	3
11/03/2024	-0,54%	-0,20	36,73	36,32	36,32	37,16	248K	16
08/03/2024	0,96%	0,35	36,93	36,88	36,80	37,12	8M	9
07/03/2024	1,36%	0,49	36,58	36,09	36,09	36,58	363K	5
06/03/2024	0,78%	0,28	36,09	35,76	35,56	36,15	150K	9
05/03/2024	-1,00%	-0,36	35,81	36,18	35,79	36,18	251	4
04/03/2024	-0,55%	-0,20	36,17	36,08	36,08	36,49	100K	16
01/03/2024	-0,57%	-0,21	36,37	36,35	36,35	36,57	28K	20
29/02/2024	5,54%	1,92	36,58	36,60	36,06	37,26	724K	38
28/02/2024	1,08%	0,37	34,66	34,22	34,22	34,78	279K	6
27/02/2024	-0,58%	-0,20	34,29	34,60	34,22	34,60	120K	22
26/02/2024	-0,38%	-0,13	34,49	34,68	34,34	34,68	1K	6
23/02/2024	1,11%	0,38	34,62	34,27	34,27	34,62	2K	9
22/02/2024	0,47%	0,16	34,24	34,06	34,06	34,29	184K	4
21/02/2024	0,09%	0,03	34,08	33,96	33,89	34,08	19K	8
20/02/2024	-1,10%	-0,38	34,05	34,33	33,92	34,33	7K	12
19/02/2024	-0,38%	-0,13	34,43	34,56	34,28	34,56	76K	4
16/02/2024	-1,09%	-0,38	34,56	34,53	34,37	34,63	122K	6
15/02/2024	1,19%	0,41	34,94	35,02	34,94	35,02	1K	2
14/02/2024	-0,12%	-0,04	34,53	34,59	34,53	34,71	119K	5
09/02/2024	-1,51%	-0,53	34,57	34,45	34,39	34,57	207K	11
08/02/2024	-0,11%	-0,04	35,10	34,43	34,43	35,10	145K	8
07/02/2024	1,09%	0,38	35,14	35,22	35,14	35,22	1K	2
06/02/2024	1,08%	0,37	34,76	34,15	34,15	34,76	257K	11
05/02/2024	-0,49%	-0,17	34,39	34,65	34,39	34,65	57K	4
02/02/2024	1,05%	0,36	34,56	34,17	34,17	34,56	268K	9
01/02/2024	0,56%	0,19	34,20	34,34	34,20	34,37	435K	13
31/01/2024	-0,70%	-0,24	34,01	34,03	34,01	34,22	4K	11
30/01/2024	-0,35%	-0,12	34,25	34,36	34,16	34,36	90K	11
29/01/2024	1,39%	0,47	34,37	33,81	33,81	34,50	512	4
25/01/2024	-0,29%	-0,10	33,90	33,93	33,80	33,93	56K	5
24/01/2024	-1,31%	-0,45	34,00	34,48	34,00	34,48	182K	15
23/01/2024	-1,82%	-0,64	34,45	35,80	34,25	35,80	205K	11
22/01/2024	-0,28%	-0,10	35,09	35,16	35,09	35,60	267K	14
19/01/2024	-0,51%	-0,18	35,19	35,23	35,19	35,23	204K	2
18/01/2024	0,34%	0,12	35,37	35,41	35,37	35,43	54K	3
17/01/2024	-1,45%	-0,52	35,25	35,06	35,06	35,42	433K	10
16/01/2024	-1,27%	-0,46	35,77	36,28	35,73	36,31	51K	13
15/01/2024	-	-	36,23	36,28	36,23	36,28	53K	2

Date,Open,High,Low,Close,Volume
26-Jul-24,35.84,36.10,35.20,36.08,3635
25-Jul-24,35.32,35.48,35.09,35.48,248034
24-Jul-24,34.95,35.23,34.90,35.23,226742
23-Jul-24,34.96,35.32,34.96,35.24,1022
22-Jul-24,35.88,35.88,34.90,34.90,169339
19-Jul-24,35.20,35.80,35.20,35.80,710
18-Jul-24,35.43,36.01,35.43,35.82,171185
17-Jul-24,34.79,34.84,34.68,34.77,164083
16-Jul-24,34.16,34.23,34.15,34.23,83657
15-Jul-24,34.53,34.53,34.16,34.16,126990
12-Jul-24,34.70,34.82,34.50,34.60,144864
11-Jul-24,34.21,34.26,34.14,34.14,162541
10-Jul-24,33.47,33.67,33.34,33.67,45148
09-Jul-24,34.17,34.17,33.80,33.82,98643
08-Jul-24,33.97,34.17,33.97,34.14,1665
05-Jul-24,33.90,33.90,33.75,33.90,69892
04-Jul-24,34.51,34.92,33.54,34.13,4965
03-Jul-24,34.35,34.68,34.35,34.44,496427
02-Jul-24,35.32,35.40,35.20,35.20,669
01-Jul-24,35.07,35.20,34.77,35.20,22771
28-Jun-24,35.09,35.18,34.85,35.12,2454
27-Jun-24,34.69,34.95,34.65,34.65,1285065
26-Jun-24,34.33,35.00,34.33,34.80,4083
25-Jun-24,33.90,34.14,33.80,34.14,264446
24-Jun-24,33.39,33.39,33.24,33.33,4632
21-Jun-24,33.49,33.63,33.49,33.63,199622
20-Jun-24,32.94,33.45,32.88,33.30,11845
19-Jun-24,33.39,33.43,33.39,33.43,2574
18-Jun-24,33.18,33.18,33.09,33.09,143047
17-Jun-24,32.26,33.30,32.26,33.30,265179
14-Jun-24,32.61,32.61,32.02,32.02,337239
13-Jun-24,33.00,33.00,32.70,32.70,192381
12-Jun-24,34.11,34.11,33.11,33.45,365004
11-Jun-24,34.16,34.20,34.11,34.11,170
10-Jun-24,35.12,35.12,34.16,34.16,182126
07-Jun-24,34.50,34.94,34.44,34.94,70381
06-Jun-24,34.49,34.49,34.31,34.31,109895
05-Jun-24,34.53,34.67,34.53,34.67,2183
04-Jun-24,34.32,34.32,34.06,34.11,2597
03-Jun-24,33.83,33.83,33.83,33.83,33
31-May-24,34.00,34.00,33.50,33.91,31500
29-May-24,32.98,33.93,32.98,33.93,50533
28-May-24,33.80,33.80,33.25,33.25,135642
27-May-24,34.40,34.45,34.40,34.45,13863
24-May-24,34.32,34.32,34.29,34.29,68
23-May-24,34.08,34.08,33.94,34.06,306
22-May-24,34.32,34.35,34.26,34.26,1269
21-May-24,33.97,34.08,33.97,34.08,66705
20-May-24,34.57,34.57,33.97,33.97,157164
17-May-24,34.59,34.59,34.47,34.47,2310
16-May-24,34.71,34.83,34.71,34.76,111888
15-May-24,35.25,35.25,34.95,34.95,50507
14-May-24,34.50,35.32,34.50,34.96,85941
13-May-24,35.21,35.76,35.21,35.21,497740
10-May-24,35.24,35.84,35.24,35.77,74148
09-May-24,35.31,35.73,35.29,35.29,128236
08-May-24,34.71,34.71,34.71,34.71,138
07-May-24,34.38,34.41,34.38,34.41,584
06-May-24,34.80,34.80,33.00,34.22,280985
03-May-24,34.44,35.01,34.44,35.01,128455
02-May-24,34.20,34.24,34.20,34.20,499696
30-Apr-24,35.02,35.06,34.60,34.71,45597
29-Apr-24,34.29,34.60,33.54,34.60,124618
26-Apr-24,34.26,34.26,33.99,34.03,1430
25-Apr-24,34.00,34.31,33.65,34.31,208095
24-Apr-24,35.73,35.73,34.25,35.21,136752
23-Apr-24,34.27,34.46,34.22,34.46,463766
22-Apr-24,34.55,34.73,34.55,34.60,22974
19-Apr-24,35.53,35.53,34.37,34.55,21990
18-Apr-24,35.08,35.11,35.07,35.11,701
17-Apr-24,35.68,35.79,35.34,35.47,35241
16-Apr-24,35.63,36.11,35.56,35.99,161139
15-Apr-24,35.40,35.48,34.86,35.04,52332
12-Apr-24,35.04,35.07,35.00,35.06,7189
11-Apr-24,35.01,35.06,34.65,34.88,54436
10-Apr-24,37.23,37.23,34.48,34.85,128904
09-Apr-24,35.18,35.18,34.73,35.03,2202
08-Apr-24,35.32,35.32,35.04,35.10,55274
05-Apr-24,35.72,35.72,35.41,35.41,1178
04-Apr-24,35.28,35.52,35.05,35.05,708
03-Apr-24,35.77,35.77,35.34,35.34,206390
02-Apr-24,36.61,36.65,35.99,35.99,2901
01-Apr-24,37.56,37.56,36.61,36.61,199387
28-Mar-24,37.08,37.11,37.07,37.11,4152
27-Mar-24,37.44,37.44,37.15,37.15,3406
26-Mar-24,37.14,37.14,37.14,37.14,37
25-Mar-24,37.04,37.10,36.84,36.86,36445
22-Mar-24,37.32,37.39,37.17,37.39,61543
21-Mar-24,37.40,37.65,37.32,37.41,42124
20-Mar-24,37.80,37.80,37.32,37.32,143196
19-Mar-24,38.09,38.09,37.97,37.97,1636
18-Mar-24,38.22,38.48,37.95,37.95,200898
15-Mar-24,37.20,37.74,37.20,37.65,32895
14-Mar-24,37.56,37.67,37.56,37.57,65545
13-Mar-24,37.25,38.02,37.25,38.02,286860
12-Mar-24,36.68,37.08,36.68,37.05,6643
11-Mar-24,36.32,37.16,36.32,36.73,247979
08-Mar-24,36.88,37.12,36.80,36.93,7532484
07-Mar-24,36.09,36.58,36.09,36.58,363292
06-Mar-24,35.76,36.15,35.56,36.09,149822
05-Mar-24,36.18,36.18,35.79,35.81,251
04-Mar-24,36.08,36.49,36.08,36.17,100332
01-Mar-24,36.35,36.57,36.35,36.37,28101
29-Feb-24,36.60,37.26,36.06,36.58,723644
28-Feb-24,34.22,34.78,34.22,34.66,279377
27-Feb-24,34.60,34.60,34.22,34.29,119585
26-Feb-24,34.68,34.68,34.34,34.49,1343
23-Feb-24,34.27,34.62,34.27,34.62,2075
22-Feb-24,34.06,34.29,34.06,34.24,183678
21-Feb-24,33.96,34.08,33.89,34.08,19230
20-Feb-24,34.33,34.33,33.92,34.05,6646
19-Feb-24,34.56,34.56,34.28,34.43,76193
16-Feb-24,34.53,34.63,34.37,34.56,122242
15-Feb-24,35.02,35.02,34.94,34.94,1050
14-Feb-24,34.59,34.71,34.53,34.53,119315
09-Feb-24,34.45,34.57,34.39,34.57,206974
08-Feb-24,34.43,35.10,34.43,35.10,144975
07-Feb-24,35.22,35.22,35.14,35.14,1126
06-Feb-24,34.15,34.76,34.15,34.76,256595
05-Feb-24,34.65,34.65,34.39,34.39,56701
02-Feb-24,34.17,34.56,34.17,34.56,268321
01-Feb-24,34.34,34.37,34.20,34.20,435005
31-Jan-24,34.03,34.22,34.01,34.01,4408
30-Jan-24,34.36,34.36,34.16,34.25,89580
29-Jan-24,33.81,34.50,33.81,34.37,512
25-Jan-24,33.93,33.93,33.80,33.90,55662
24-Jan-24,34.48,34.48,34.00,34.00,182432
23-Jan-24,35.80,35.80,34.25,34.45,205425
22-Jan-24,35.16,35.60,35.09,35.09,266879
19-Jan-24,35.23,35.23,35.19,35.19,203664
18-Jan-24,35.41,35.43,35.37,35.37,54219
17-Jan-24,35.06,35.42,35.06,35.25,432915
16-Jan-24,36.28,36.31,35.73,35.77,51045
15-Jan-24,36.28,36.28,36.23,36.23,52714

*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: M1NS34