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
29/04/2025	1,43%	0,59	41,76	41,66	41,66	41,76	166	3
28/04/2025	-1,13%	-0,47	41,17	41,70	41,17	41,70	33K	5
25/04/2025	-0,55%	-0,23	41,64	41,62	41,25	41,64	2M	9
24/04/2025	-0,17%	-0,07	41,87	41,77	41,77	41,87	43K	4
23/04/2025	-0,50%	-0,21	41,94	41,99	41,94	42,30	696K	15
22/04/2025	-1,15%	-0,49	42,15	42,28	42,13	42,28	43K	3
17/04/2025	-0,05%	-0,02	42,64	42,70	42,40	42,70	5K	12

16/04/2025	-1,00%	-0,43	42,66	43,36	42,66	43,36	17K	9
15/04/2025	0,12%	0,05	43,09	43,09	43,09	43,09	2K	1
14/04/2025	0,23%	0,10	43,04	42,70	42,70	43,04	600	2
11/04/2025	1,71%	0,72	42,94	42,75	42,71	42,94	3M	3
10/04/2025	0,24%	0,10	42,22	42,95	42,22	42,95	1M	19
09/04/2025	2,71%	1,11	42,12	42,12	42,12	42,12	23K	1
08/04/2025	-2,43%	-1,02	41,01	41,35	41,01	41,36	343K	3
07/04/2025	0,43%	0,18	42,03	41,75	41,75	42,61	77K	19
04/04/2025	-0,95%	-0,40	41,85	43,10	41,85	43,10	14K	7
03/04/2025	-0,17%	-0,07	42,25	41,84	41,84	42,25	61K	2
02/04/2025	1,32%	0,55	42,32	42,30	42,08	42,32	11K	21
01/04/2025	-0,78%	-0,33	41,77	41,89	41,77	41,89	209	4
31/03/2025	0,72%	0,30	42,10	42,10	42,10	42,10	34K	1
28/03/2025	-0,33%	-0,14	41,80	42,13	41,80	42,50	2K	4
27/03/2025	1,57%	0,65	41,94	41,99	41,83	42,12	8K	28
26/03/2025	0,78%	0,32	41,29	41,51	41,27	41,52	84K	43
25/03/2025	-1,06%	-0,44	40,97	41,83	40,97	41,83	751K	3
24/03/2025	1,02%	0,42	41,41	41,19	41,19	41,72	90K	21
21/03/2025	1,89%	0,76	40,99	40,99	40,99	40,99	1K	3
20/03/2025	0,07%	0,03	40,23	40,61	40,13	40,61	2M	3
19/03/2025	-0,47%	-0,19	40,20	39,99	39,99	40,20	883	12
18/03/2025	2,30%	0,91	40,39	40,22	40,22	40,39	201	3
14/03/2025	0,48%	0,19	39,48	39,65	39,48	39,65	473K	2
13/03/2025	-0,71%	-0,28	39,29	39,43	39,24	39,43	116K	41
12/03/2025	-1,76%	-0,71	39,57	39,57	39,57	39,57	347K	1
11/03/2025	-1,76%	-0,72	40,28	40,02	40,02	40,31	135K	115
10/03/2025	3,40%	1,35	41,00	39,81	39,81	41,00	5K	8
07/03/2025	-1,05%	-0,42	39,65	40,04	39,65	40,04	10K	5
06/03/2025	0,88%	0,35	40,07	39,96	39,94	40,07	1M	5
05/03/2025	-0,97%	-0,39	39,72	40,00	39,72	40,02	49K	4
28/02/2025	5,97%	2,26	40,11	38,55	38,55	40,44	1M	35
27/02/2025	0,45%	0,17	37,85	37,32	37,32	37,95	665K	9
26/02/2025	0,45%	0,17	37,68	37,55	37,53	37,68	3K	34
25/02/2025	-1,39%	-0,53	37,51	38,08	37,50	38,08	795	6
24/02/2025	-0,31%	-0,12	38,04	37,65	37,65	38,07	527K	4
21/02/2025	4,43%	1,62	38,16	35,92	35,70	38,16	1M	11
20/02/2025	-0,52%	-0,19	36,54	37,10	34,35	37,17	11K	14
19/02/2025	0,91%	0,33	36,73	36,58	36,58	36,73	256	4
18/02/2025	2,85%	1,01	36,40	35,87	35,87	36,40	2K	29
17/02/2025	-0,59%	-0,21	35,39	34,77	34,77	35,39	4K	2
14/02/2025	0,99%	0,35	35,60	35,76	35,60	35,78	44K	3
13/02/2025	2,03%	0,70	35,25	35,25	35,25	35,25	387	1
12/02/2025	0,23%	0,08	34,55	34,24	34,24	34,55	344	3
11/02/2025	0,17%	0,06	34,47	34,42	34,35	34,47	1K	7
10/02/2025	2,56%	0,86	34,41	34,42	34,41	34,49	275	3
07/02/2025	1,36%	0,45	33,55	33,35	33,35	33,57	90K	29
06/02/2025	-1,22%	-0,41	33,10	33,42	33,10	33,42	47K	3
05/02/2025	-0,09%	-0,03	33,51	34,08	33,05	34,08	36K	24
04/02/2025	-2,33%	-0,80	33,54	34,58	33,54	34,58	10K	10
03/02/2025	-2,99%	-1,06	34,34	35,19	34,34	35,19	4K	10
31/01/2025	-2,24%	-0,81	35,40	36,21	35,40	36,21	99K	8
30/01/2025	-2,79%	-1,04	36,21	36,73	36,21	36,73	10K	31
29/01/2025	4,55%	1,62	37,25	35,01	35,01	37,25	888	6
28/01/2025	0,11%	0,04	35,63	35,60	35,60	36,48	243K	5
27/01/2025	-4,22%	-1,57	35,59	36,01	35,59	36,01	3K	2
24/01/2025	3,57%	1,28	37,16	35,70	35,65	37,16	696K	23
23/01/2025	-4,47%	-1,68	35,88	35,97	35,77	36,06	6K	18
22/01/2025	1,16%	0,43	37,56	37,15	36,51	37,56	3K	6
21/01/2025	0,03%	0,01	37,13	37,90	36,98	37,90	395K	9
20/01/2025	-0,75%	-0,28	37,12	37,12	37,12	37,12	37	1
17/01/2025	0,00%	0,00	37,40	37,40	37,40	37,40	37	1
16/01/2025	0,54%	0,20	37,40	36,90	36,88	37,65	2K	5
15/01/2025	-1,51%	-0,57	37,20	37,27	37,20	37,36	2K	4
14/01/2025	-0,63%	-0,24	37,77	37,77	37,77	37,77	4K	1
13/01/2025	-0,29%	-0,11	38,01	37,35	37,35	38,28	3K	13
10/01/2025	-2,26%	-0,88	38,12	39,39	38,00	39,39	272K	8
09/01/2025	-1,19%	-0,47	39,00	39,79	39,00	39,79	352	6
08/01/2025	-0,13%	-0,05	39,47	39,92	39,25	39,92	78K	7
07/01/2025	-0,60%	-0,24	39,52	40,16	39,44	40,16	2K	36
06/01/2025	-2,76%	-1,13	39,76	40,01	39,59	40,25	439	5
03/01/2025	1,72%	0,69	40,89	38,81	38,81	40,89	89K	27
02/01/2025	-1,37%	-0,56	40,20	38,81	38,81	41,08	28K	7
30/12/2024	0,49%	0,20	40,76	40,92	40,56	40,92	3K	34
26/12/2024	1,30%	0,52	40,56	40,44	40,44	40,60	2K	9
23/12/2024	2,35%	0,92	40,04	39,54	39,54	40,16	17K	53
20/12/2024	-0,71%	-0,28	39,12	38,61	38,54	39,24	2K	6
19/12/2024	-3,41%	-1,39	39,40	40,64	39,15	40,64	3K	39
18/12/2024	3,01%	1,19	40,79	40,24	40,24	40,79	28K	3
17/12/2024	-1,15%	-0,46	39,60	40,12	39,36	40,12	5K	6
16/12/2024	0,86%	0,34	40,06	40,44	40,00	40,44	9K	37
13/12/2024	-0,28%	-0,11	39,72	40,23	39,72	40,23	3K	2
12/12/2024	1,81%	0,71	39,83	38,81	38,81	40,00	242K	3
11/12/2024	-2,00%	-0,80	39,12	40,24	39,12	40,24	511	3
10/12/2024	-1,77%	-0,72	39,92	40,11	39,92	40,11	160	3
09/12/2024	2,52%	1,00	40,64	39,66	39,66	40,64	3K	27
06/12/2024	-1,00%	-0,40	39,64	40,32	39,64	40,32	753K	5
05/12/2024	-1,57%	-0,64	40,04	40,68	39,88	40,68	426K	4
04/12/2024	-1,14%	-0,47	40,68	40,65	40,44	40,72	26K	6
03/12/2024	-1,98%	-0,83	41,15	42,00	41,15	42,00	83K	34
02/12/2024	2,87%	1,17	41,98	41,84	41,84	42,15	203K	26
29/11/2024	0,87%	0,35	40,81	41,90	40,52	41,90	150K	9
27/11/2024	1,86%	0,74	40,46	40,13	40,11	40,46	4K	3
26/11/2024	-0,50%	-0,20	39,72	39,79	39,72	39,80	468K	27
25/11/2024	1,47%	0,58	39,92	40,01	39,92	40,28	3K	29
22/11/2024	0,54%	0,21	39,34	39,43	39,24	39,43	35K	3
21/11/2024	1,06%	0,41	39,13	38,86	38,86	39,24	77K	6
19/11/2024	0,62%	0,24	38,72	38,56	38,56	38,76	2K	19
18/11/2024	-5,50%	-2,24	38,48	37,65	37,24	38,48	13K	44
14/11/2024	-0,59%	-0,24	40,72	41,37	40,68	41,37	12K	3
13/11/2024	1,69%	0,68	40,96	40,80	40,80	41,07	2K	21
11/11/2024	2,81%	1,10	40,28	39,24	39,24	40,62	12K	12
08/11/2024	-0,05%	-0,02	39,18	37,76	37,52	39,45	15K	35
07/11/2024	1,03%	0,40	39,20	39,36	39,20	39,36	4K	2
05/11/2024	-0,41%	-0,16	38,80	39,40	38,80	39,40	3K	11
04/11/2024	2,15%	0,82	38,96	38,56	38,56	38,96	2K	4
01/11/2024	-0,55%	-0,21	38,14	38,12	38,12	38,30	1K	3
31/10/2024	1,46%	0,55	38,35	38,24	38,24	38,35	79K	6
29/10/2024	-0,42%	-0,16	37,80	38,28	37,76	38,28	3K	34
28/10/2024	-0,78%	-0,30	37,96	37,76	37,76	37,96	302	4
25/10/2024	1,32%	0,50	38,26	38,36	38,12	38,36	32K	5
24/10/2024	-1,05%	-0,40	37,76	37,76	37,76	37,76	113	1
23/10/2024	-0,31%	-0,12	38,16	38,36	38,16	38,36	5K	35
22/10/2024	-0,10%	-0,04	38,28	38,11	38,11	38,28	76	2
21/10/2024	-0,73%	-0,28	38,32	38,43	38,24	38,81	2K	10
18/10/2024	1,58%	0,60	38,60	38,22	38,22	38,60	3K	22
17/10/2024	0,53%	0,20	38,00	38,00	38,00	38,00	38	1
16/10/2024	1,89%	0,70	37,80	37,28	37,28	37,92	38K	8
15/10/2024	2,83%	1,02	37,10	36,60	36,60	37,10	697	3
14/10/2024	-1,15%	-0,42	36,08	36,87	35,76	36,87	2K	9
11/10/2024	3,11%	1,10	36,50	35,78	35,78	36,50	1K	2
10/10/2024	1,72%	0,60	35,40	35,40	35,40	35,40	177	2
09/10/2024	3,73%	1,25	34,80	34,50	34,50	34,80	103	3
07/10/2024	-2,84%	-0,98	33,55	34,74	33,44	34,74	823	7
04/10/2024	0,00%	0,00	34,53	34,55	34,53	34,55	6K	2
03/10/2024	-0,06%	-0,02	34,53	34,50	34,36	34,53	669K	9
02/10/2024	-1,96%	-0,69	34,55	34,62	34,55	34,62	10K	3
01/10/2024	-	-	35,24	35,00	35,00	35,72	11K	6

Date,Open,High,Low,Close,Volume
29-Apr-25,41.66,41.76,41.66,41.76,166
28-Apr-25,41.70,41.70,41.17,41.17,32677
25-Apr-25,41.62,41.64,41.25,41.64,1707572
24-Apr-25,41.77,41.87,41.77,41.87,43456
23-Apr-25,41.99,42.30,41.94,41.94,696186
22-Apr-25,42.28,42.28,42.13,42.15,43204
17-Apr-25,42.70,42.70,42.40,42.64,5236
16-Apr-25,43.36,43.36,42.66,42.66,17360
15-Apr-25,43.09,43.09,43.09,43.09,1551
14-Apr-25,42.70,43.04,42.70,43.04,600
11-Apr-25,42.75,42.94,42.71,42.94,2551416
10-Apr-25,42.95,42.95,42.22,42.22,1227653
09-Apr-25,42.12,42.12,42.12,42.12,23166
08-Apr-25,41.35,41.36,41.01,41.01,343336
07-Apr-25,41.75,42.61,41.75,42.03,76884
04-Apr-25,43.10,43.10,41.85,41.85,13524
03-Apr-25,41.84,42.25,41.84,42.25,61304
02-Apr-25,42.30,42.32,42.08,42.32,10642
01-Apr-25,41.89,41.89,41.77,41.77,209
31-Mar-25,42.10,42.10,42.10,42.10,33680
28-Mar-25,42.13,42.50,41.80,41.80,1516
27-Mar-25,41.99,42.12,41.83,41.94,7887
26-Mar-25,41.51,41.52,41.27,41.29,84184
25-Mar-25,41.83,41.83,40.97,40.97,751066
24-Mar-25,41.19,41.72,41.19,41.41,90200
21-Mar-25,40.99,40.99,40.99,40.99,1352
20-Mar-25,40.61,40.61,40.13,40.23,2370030
19-Mar-25,39.99,40.20,39.99,40.20,883
18-Mar-25,40.22,40.39,40.22,40.39,201
14-Mar-25,39.65,39.65,39.48,39.48,473326
13-Mar-25,39.43,39.43,39.24,39.29,115563
12-Mar-25,39.57,39.57,39.57,39.57,347028
11-Mar-25,40.02,40.31,40.02,40.28,135124
10-Mar-25,39.81,41.00,39.81,41.00,4759
07-Mar-25,40.04,40.04,39.65,39.65,10112
06-Mar-25,39.96,40.07,39.94,40.07,1043793
05-Mar-25,40.00,40.02,39.72,39.72,48923
28-Feb-25,38.55,40.44,38.55,40.11,1022224
27-Feb-25,37.32,37.95,37.32,37.85,664873
26-Feb-25,37.55,37.68,37.53,37.68,2558
25-Feb-25,38.08,38.08,37.50,37.51,795
24-Feb-25,37.65,38.07,37.65,38.04,526916
21-Feb-25,35.92,38.16,35.70,38.16,1040337
20-Feb-25,37.10,37.17,34.35,36.54,11193
19-Feb-25,36.58,36.73,36.58,36.73,256
18-Feb-25,35.87,36.40,35.87,36.40,1876
17-Feb-25,34.77,35.39,34.77,35.39,3653
14-Feb-25,35.76,35.78,35.60,35.60,43936
13-Feb-25,35.25,35.25,35.25,35.25,387
12-Feb-25,34.24,34.55,34.24,34.55,344
11-Feb-25,34.42,34.47,34.35,34.47,1170
10-Feb-25,34.42,34.49,34.41,34.41,275
07-Feb-25,33.35,33.57,33.35,33.55,90382
06-Feb-25,33.42,33.42,33.10,33.10,46504
05-Feb-25,34.08,34.08,33.05,33.51,35680
04-Feb-25,34.58,34.58,33.54,33.54,9771
03-Feb-25,35.19,35.19,34.34,34.34,4155
31-Jan-25,36.21,36.21,35.40,35.40,99295
30-Jan-25,36.73,36.73,36.21,36.21,9777
29-Jan-25,35.01,37.25,35.01,37.25,888
28-Jan-25,35.60,36.48,35.60,35.63,242525
27-Jan-25,36.01,36.01,35.59,35.59,2958
24-Jan-25,35.70,37.16,35.65,37.16,696291
23-Jan-25,35.97,36.06,35.77,35.88,6053
22-Jan-25,37.15,37.56,36.51,37.56,3188
21-Jan-25,37.90,37.90,36.98,37.13,394659
20-Jan-25,37.12,37.12,37.12,37.12,37
17-Jan-25,37.40,37.40,37.40,37.40,37
16-Jan-25,36.90,37.65,36.88,37.40,1632
15-Jan-25,37.27,37.36,37.20,37.20,1565
14-Jan-25,37.77,37.77,37.77,37.77,3777
13-Jan-25,37.35,38.28,37.35,38.01,2702
10-Jan-25,39.39,39.39,38.00,38.12,272352
09-Jan-25,39.79,39.79,39.00,39.00,352
08-Jan-25,39.92,39.92,39.25,39.47,77862
07-Jan-25,40.16,40.16,39.44,39.52,2186
06-Jan-25,40.01,40.25,39.59,39.76,439
03-Jan-25,38.81,40.89,38.81,40.89,88665
02-Jan-25,38.81,41.08,38.81,40.20,28137
30-Dec-24,40.92,40.92,40.56,40.76,3216
26-Dec-24,40.44,40.60,40.44,40.56,2470
23-Dec-24,39.54,40.16,39.54,40.04,16729
20-Dec-24,38.61,39.24,38.54,39.12,2054
19-Dec-24,40.64,40.64,39.15,39.40,2555
18-Dec-24,40.24,40.79,40.24,40.79,27782
17-Dec-24,40.12,40.12,39.36,39.60,4511
16-Dec-24,40.44,40.44,40.00,40.06,8984
13-Dec-24,40.23,40.23,39.72,39.72,3429
12-Dec-24,38.81,40.00,38.81,39.83,242210
11-Dec-24,40.24,40.24,39.12,39.12,511
10-Dec-24,40.11,40.11,39.92,39.92,160
09-Dec-24,39.66,40.64,39.66,40.64,2552
06-Dec-24,40.32,40.32,39.64,39.64,752664
05-Dec-24,40.68,40.68,39.88,40.04,425781
04-Dec-24,40.65,40.72,40.44,40.68,25829
03-Dec-24,42.00,42.00,41.15,41.15,83147
02-Dec-24,41.84,42.15,41.84,41.98,202762
29-Nov-24,41.90,41.90,40.52,40.81,149875
27-Nov-24,40.13,40.46,40.11,40.46,3901
26-Nov-24,39.79,39.80,39.72,39.72,468128
25-Nov-24,40.01,40.28,39.92,39.92,3086
22-Nov-24,39.43,39.43,39.24,39.34,34827
21-Nov-24,38.86,39.24,38.86,39.13,77005
19-Nov-24,38.56,38.76,38.56,38.72,1586
18-Nov-24,37.65,38.48,37.24,38.48,13489
14-Nov-24,41.37,41.37,40.68,40.72,12214
13-Nov-24,40.80,41.07,40.80,40.96,1558
11-Nov-24,39.24,40.62,39.24,40.28,11911
08-Nov-24,37.76,39.45,37.52,39.18,15051
07-Nov-24,39.36,39.36,39.20,39.20,3959
05-Nov-24,39.40,39.40,38.80,38.80,3431
04-Nov-24,38.56,38.96,38.56,38.96,2044
01-Nov-24,38.12,38.30,38.12,38.14,1492
31-Oct-24,38.24,38.35,38.24,38.35,79227
29-Oct-24,38.28,38.28,37.76,37.80,2538
28-Oct-24,37.76,37.96,37.76,37.96,302
25-Oct-24,38.36,38.36,38.12,38.26,31850
24-Oct-24,37.76,37.76,37.76,37.76,113
23-Oct-24,38.36,38.36,38.16,38.16,4587
22-Oct-24,38.11,38.28,38.11,38.28,76
21-Oct-24,38.43,38.81,38.24,38.32,2206
18-Oct-24,38.22,38.60,38.22,38.60,3302
17-Oct-24,38.00,38.00,38.00,38.00,38
16-Oct-24,37.28,37.92,37.28,37.80,37608
15-Oct-24,36.60,37.10,36.60,37.10,697
14-Oct-24,36.87,36.87,35.76,36.08,1630
11-Oct-24,35.78,36.50,35.78,36.50,1109
10-Oct-24,35.40,35.40,35.40,35.40,177
09-Oct-24,34.50,34.80,34.50,34.80,103
07-Oct-24,34.74,34.74,33.44,33.55,823
04-Oct-24,34.55,34.55,34.53,34.53,5527
03-Oct-24,34.50,34.53,34.36,34.53,669454
02-Oct-24,34.62,34.62,34.55,34.55,9743
01-Oct-24,35.00,35.72,35.00,35.24,10750

*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