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
29/11/2023	-0,21%	-0,07	33,50	33,75	33,30	34,00	129K	13
28/11/2023	-0,27%	-0,09	33,57	33,51	33,51	33,57	98K	4
27/11/2023	-0,41%	-0,14	33,66	33,27	33,27	33,80	514K	8
24/11/2023	0,51%	0,17	33,80	33,80	33,71	33,80	8K	3
23/11/2023	-0,44%	-0,15	33,63	32,00	32,00	33,63	4K	7
22/11/2023	0,15%	0,05	33,78	34,14	33,78	34,14	53K	3
21/11/2023	1,44%	0,48	33,73	33,33	33,33	33,73	100	2
20/11/2023	-1,13%	-0,38	33,25	33,36	33,25	33,36	21K	5
17/11/2023	0,06%	0,02	33,63	33,33	33,33	33,63	266K	9
16/11/2023	-0,50%	-0,17	33,61	33,61	33,61	33,61	33	1
14/11/2023	-0,50%	-0,17	33,78	34,15	33,78	34,15	238K	9

13/11/2023	0,00%	0,00	33,95	34,12	33,95	34,23	208K	6
10/11/2023	0,86%	0,29	33,95	33,84	33,84	33,95	129K	2
09/11/2023	-1,67%	-0,57	33,66	34,92	33,66	34,92	7K	7
08/11/2023	0,65%	0,22	34,23	34,01	34,01	34,23	32K	2
07/11/2023	-1,25%	-0,43	34,01	34,05	33,99	34,17	199K	9
06/11/2023	1,15%	0,39	34,44	34,52	34,44	34,89	132K	7
03/11/2023	5,39%	1,74	34,05	31,66	31,66	34,65	786K	12
01/11/2023	0,56%	0,18	32,31	32,28	32,17	32,31	225	3
31/10/2023	0,88%	0,28	32,13	31,98	31,97	32,28	24K	7
30/10/2023	2,12%	0,66	31,85	30,56	30,56	32,02	710K	12
27/10/2023	-0,35%	-0,11	31,19	30,95	30,75	31,19	56K	12
26/10/2023	-0,10%	-0,03	31,30	31,40	31,30	31,41	171K	5
25/10/2023	-0,06%	-0,02	31,33	31,21	31,21	31,52	136K	18
24/10/2023	-1,01%	-0,32	31,35	31,35	31,35	31,55	85K	9
23/10/2023	0,73%	0,23	31,67	31,47	31,47	31,67	238K	6
20/10/2023	-1,16%	-0,37	31,44	31,74	31,44	31,74	6K	11
19/10/2023	0,98%	0,31	31,81	31,59	31,51	31,81	220K	14
18/10/2023	0,70%	0,22	31,50	31,59	31,50	31,72	160K	7
17/10/2023	1,89%	0,58	31,28	31,05	31,05	31,28	940K	25
16/10/2023	1,52%	0,46	30,70	30,31	30,31	30,78	318K	9
13/10/2023	-3,51%	-1,10	30,24	31,04	29,96	31,04	592K	21
11/10/2023	-1,76%	-0,56	31,34	31,83	31,30	31,83	240K	15
10/10/2023	0,66%	0,21	31,90	31,90	31,79	31,98	191K	8
09/10/2023	-1,68%	-0,54	31,69	32,88	31,69	32,88	435K	8
06/10/2023	-0,34%	-0,11	32,23	32,82	31,70	32,82	6K	15
05/10/2023	-3,81%	-1,28	32,34	33,59	32,26	33,59	873K	17
04/10/2023	2,97%	0,97	33,62	32,76	32,72	33,62	412K	10
03/10/2023	-1,63%	-0,54	32,65	33,19	32,65	33,19	326K	13
02/10/2023	-0,15%	-0,05	33,19	33,33	33,19	33,38	71K	6
29/09/2023	-0,86%	-0,29	33,24	33,40	33,08	33,41	92K	17
28/09/2023	0,39%	0,13	33,53	33,78	33,53	33,78	3M	4
27/09/2023	-1,56%	-0,53	33,40	33,93	33,40	34,07	470K	18
26/09/2023	0,35%	0,12	33,93	33,86	33,74	33,93	113K	5
25/09/2023	0,15%	0,05	33,81	33,76	33,76	33,82	88K	4
22/09/2023	0,09%	0,03	33,76	33,63	33,63	33,76	347K	45
21/09/2023	-0,74%	-0,25	33,73	33,82	33,73	33,89	270	8
20/09/2023	-0,53%	-0,18	33,98	33,87	33,85	34,04	9K	150
19/09/2023	-0,03%	-0,01	34,16	33,90	33,90	34,18	2K	5
18/09/2023	0,03%	0,01	34,17	34,22	33,97	34,22	105K	9
15/09/2023	-1,61%	-0,56	34,16	35,04	34,13	35,04	104K	11
14/09/2023	-0,09%	-0,03	34,72	34,59	34,59	34,72	75K	4
13/09/2023	-0,11%	-0,04	34,75	34,79	34,75	34,79	167K	7
12/09/2023	-0,74%	-0,26	34,79	35,11	34,79	35,11	344K	13
11/09/2023	-0,20%	-0,07	35,05	34,88	34,88	35,13	6K	10
08/09/2023	0,34%	0,12	35,12	35,70	34,96	35,70	105K	4
06/09/2023	0,81%	0,28	35,00	34,70	34,70	35,01	2M	58
05/09/2023	-0,77%	-0,27	34,72	35,00	34,50	35,10	556K	39
04/09/2023	-0,48%	-0,17	34,99	35,03	34,99	35,03	70	2
01/09/2023	-1,62%	-0,58	35,16	35,02	34,91	35,16	351K	24
31/08/2023	0,65%	0,23	35,74	35,71	35,69	35,75	141K	5
30/08/2023	0,11%	0,04	35,51	35,84	35,43	35,84	174K	10
29/08/2023	0,82%	0,29	35,47	35,16	35,16	35,48	424	4
28/08/2023	0,72%	0,25	35,18	35,27	35,11	35,40	2K	15
25/08/2023	0,23%	0,08	34,93	34,72	34,72	34,98	109K	6
24/08/2023	-1,86%	-0,66	34,85	35,48	34,85	35,48	66K	8
23/08/2023	0,20%	0,07	35,51	35,44	35,44	35,60	213	5
22/08/2023	-1,12%	-0,40	35,44	35,36	35,25	35,44	76K	5
21/08/2023	0,48%	0,17	35,84	35,67	35,67	36,03	1K	10
18/08/2023	0,00%	0,00	35,67	35,83	35,40	35,83	10K	8
17/08/2023	-2,11%	-0,77	35,67	36,15	35,67	36,22	75K	16
16/08/2023	0,28%	0,10	36,44	36,51	36,44	36,59	766	5
15/08/2023	-0,68%	-0,25	36,34	36,58	36,34	36,91	28K	18
14/08/2023	2,69%	0,96	36,59	35,63	35,63	36,67	148K	11
11/08/2023	0,17%	0,06	35,63	35,63	35,57	35,72	4K	7
10/08/2023	0,79%	0,28	35,57	35,42	35,42	35,57	235K	15
09/08/2023	0,68%	0,24	35,29	35,11	35,05	35,33	140K	6
08/08/2023	-2,01%	-0,72	35,05	36,00	34,98	36,00	268K	19
07/08/2023	6,40%	2,15	35,77	34,47	34,47	35,77	906K	21
04/08/2023	-4,92%	-1,74	33,62	36,07	33,62	36,07	600K	34
03/08/2023	2,20%	0,76	35,36	35,01	35,00	35,44	182K	12
02/08/2023	0,06%	0,02	34,60	34,63	34,46	34,74	227K	13
01/08/2023	2,07%	0,70	34,58	34,57	34,44	34,60	167K	8
31/07/2023	-1,37%	-0,47	33,88	34,27	33,88	34,30	273K	18
28/07/2023	0,62%	0,21	34,35	34,06	34,06	34,43	107K	9
27/07/2023	-0,41%	-0,14	34,14	34,08	34,08	34,14	645K	2
26/07/2023	-1,01%	-0,35	34,28	34,27	34,21	34,39	135K	6
25/07/2023	0,67%	0,23	34,63	34,80	34,57	34,80	32K	6
24/07/2023	-0,78%	-0,27	34,40	34,50	34,37	34,50	107K	5
21/07/2023	0,43%	0,15	34,67	34,77	34,66	34,78	198K	14
20/07/2023	0,73%	0,25	34,52	34,15	34,15	34,58	130K	14
19/07/2023	0,56%	0,19	34,27	34,27	34,23	34,47	136K	26
18/07/2023	-1,05%	-0,36	34,08	34,55	33,74	34,56	275K	16
17/07/2023	0,32%	0,11	34,44	34,55	34,42	34,86	71K	6
14/07/2023	0,94%	0,32	34,33	33,98	33,98	34,43	304K	15
13/07/2023	0,80%	0,27	34,01	33,99	33,88	34,01	153K	4
12/07/2023	0,18%	0,06	33,74	33,67	33,58	33,90	107K	15
11/07/2023	-2,18%	-0,75	33,68	33,90	33,68	33,98	283K	19
10/07/2023	0,76%	0,26	34,43	34,59	34,43	34,59	203K	6
07/07/2023	-1,10%	-0,38	34,17	33,71	33,71	34,22	90K	8
05/07/2023	-0,55%	-0,19	34,55	34,73	34,33	34,73	278K	13
04/07/2023	1,82%	0,62	34,74	34,74	34,74	34,74	34	1
03/07/2023	-1,07%	-0,37	34,12	35,18	33,83	35,18	21K	11
30/06/2023	-1,09%	-0,38	34,49	34,87	34,37	36,88	227K	14
29/06/2023	0,32%	0,11	34,87	34,83	34,83	34,87	6K	3
28/06/2023	-0,43%	-0,15	34,76	35,01	34,76	35,01	581K	13
27/06/2023	1,10%	0,38	34,91	34,53	34,53	34,94	58K	16
26/06/2023	-2,18%	-0,77	34,53	34,65	34,47	34,85	179K	16
23/06/2023	-0,98%	-0,35	35,30	35,76	35,18	35,76	115K	7
22/06/2023	2,27%	0,79	35,65	35,38	35,33	35,65	551K	14
21/06/2023	-0,71%	-0,25	34,86	34,83	34,78	35,11	8K	8
20/06/2023	1,36%	0,47	35,11	34,64	34,64	35,30	205K	8
19/06/2023	-1,67%	-0,59	34,64	35,29	34,64	35,29	118K	8
16/06/2023	-0,17%	-0,06	35,23	36,00	35,23	36,00	94K	4
15/06/2023	0,63%	0,22	35,29	35,34	35,07	35,34	122K	8
14/06/2023	-0,76%	-0,27	35,07	35,28	35,07	35,35	4K	7
13/06/2023	0,28%	0,10	35,34	35,24	35,12	35,39	26K	10
12/06/2023	0,71%	0,25	35,24	34,96	34,88	35,24	10K	6
09/06/2023	-0,51%	-0,18	34,99	35,17	34,84	35,17	9K	11
07/06/2023	-2,20%	-0,79	35,17	35,96	35,17	35,96	256K	13
06/06/2023	-1,59%	-0,58	35,96	35,66	35,66	35,96	328K	8
05/06/2023	-0,52%	-0,19	36,54	36,65	36,32	36,79	99K	24
02/06/2023	-1,13%	-0,42	36,73	36,96	36,73	37,02	255K	440
01/06/2023	-0,05%	-0,02	37,15	37,92	37,00	37,92	244K	9
31/05/2023	2,26%	0,82	37,17	36,75	36,75	37,17	453K	8
30/05/2023	1,85%	0,66	36,35	36,08	36,08	36,52	70K	6
29/05/2023	-0,39%	-0,14	35,69	35,82	35,69	36,28	832	7
26/05/2023	-0,36%	-0,13	35,83	35,98	35,83	36,16	303K	7
25/05/2023	0,76%	0,27	35,96	36,03	35,90	36,08	323	4
24/05/2023	-0,61%	-0,22	35,69	35,59	35,56	35,77	158K	7
23/05/2023	-2,15%	-0,79	35,91	36,36	35,91	36,36	649K	12
22/05/2023	-1,48%	-0,55	36,70	37,32	36,70	37,32	55K	18
19/05/2023	0,54%	0,20	37,25	37,33	37,05	37,33	143K	5
18/05/2023	-	-	37,05	37,02	36,99	37,08	310K	14

Date,Open,High,Low,Close,Volume
29-Nov-23,33.75,34.00,33.30,33.50,128960
28-Nov-23,33.51,33.57,33.51,33.57,98158
27-Nov-23,33.27,33.80,33.27,33.66,514165
24-Nov-23,33.80,33.80,33.71,33.80,7976
23-Nov-23,32.00,33.63,32.00,33.63,3799
22-Nov-23,34.14,34.14,33.78,33.78,53213
21-Nov-23,33.33,33.73,33.33,33.73,100
20-Nov-23,33.36,33.36,33.25,33.25,21078
17-Nov-23,33.33,33.63,33.33,33.63,265617
16-Nov-23,33.61,33.61,33.61,33.61,33
14-Nov-23,34.15,34.15,33.78,33.78,237966
13-Nov-23,34.12,34.23,33.95,33.95,207606
10-Nov-23,33.84,33.95,33.84,33.95,128652
09-Nov-23,34.92,34.92,33.66,33.66,7141
08-Nov-23,34.01,34.23,34.01,34.23,31867
07-Nov-23,34.05,34.17,33.99,34.01,198716
06-Nov-23,34.52,34.89,34.44,34.44,131501
03-Nov-23,31.66,34.65,31.66,34.05,785559
01-Nov-23,32.28,32.31,32.17,32.31,225
31-Oct-23,31.98,32.28,31.97,32.13,23975
30-Oct-23,30.56,32.02,30.56,31.85,709747
27-Oct-23,30.95,31.19,30.75,31.19,56236
26-Oct-23,31.40,31.41,31.30,31.30,171464
25-Oct-23,31.21,31.52,31.21,31.33,136384
24-Oct-23,31.35,31.55,31.35,31.35,85373
23-Oct-23,31.47,31.67,31.47,31.67,237876
20-Oct-23,31.74,31.74,31.44,31.44,6204
19-Oct-23,31.59,31.81,31.51,31.81,220138
18-Oct-23,31.59,31.72,31.50,31.50,160432
17-Oct-23,31.05,31.28,31.05,31.28,940143
16-Oct-23,30.31,30.78,30.31,30.70,318080
13-Oct-23,31.04,31.04,29.96,30.24,592170
11-Oct-23,31.83,31.83,31.30,31.34,239793
10-Oct-23,31.90,31.98,31.79,31.90,190512
09-Oct-23,32.88,32.88,31.69,31.69,434972
06-Oct-23,32.82,32.82,31.70,32.23,5866
05-Oct-23,33.59,33.59,32.26,32.34,873445
04-Oct-23,32.76,33.62,32.72,33.62,411959
03-Oct-23,33.19,33.19,32.65,32.65,326057
02-Oct-23,33.33,33.38,33.19,33.19,71141
29-Sep-23,33.40,33.41,33.08,33.24,92207
28-Sep-23,33.78,33.78,33.53,33.53,2700577
27-Sep-23,33.93,34.07,33.40,33.40,470166
26-Sep-23,33.86,33.93,33.74,33.93,112715
25-Sep-23,33.76,33.82,33.76,33.81,88066
22-Sep-23,33.63,33.76,33.63,33.76,346927
21-Sep-23,33.82,33.89,33.73,33.73,270
20-Sep-23,33.87,34.04,33.85,33.98,9059
19-Sep-23,33.90,34.18,33.90,34.16,1836
18-Sep-23,34.22,34.22,33.97,34.17,105421
15-Sep-23,35.04,35.04,34.13,34.16,103553
14-Sep-23,34.59,34.72,34.59,34.72,74774
13-Sep-23,34.79,34.79,34.75,34.75,167251
12-Sep-23,35.11,35.11,34.79,34.79,343525
11-Sep-23,34.88,35.13,34.88,35.05,5933
08-Sep-23,35.70,35.70,34.96,35.12,105316
06-Sep-23,34.70,35.01,34.70,35.00,1998900
05-Sep-23,35.00,35.10,34.50,34.72,556134
04-Sep-23,35.03,35.03,34.99,34.99,70
01-Sep-23,35.02,35.16,34.91,35.16,351404
31-Aug-23,35.71,35.75,35.69,35.74,140601
30-Aug-23,35.84,35.84,35.43,35.51,174231
29-Aug-23,35.16,35.48,35.16,35.47,424
28-Aug-23,35.27,35.40,35.11,35.18,2465
25-Aug-23,34.72,34.98,34.72,34.93,108926
24-Aug-23,35.48,35.48,34.85,34.85,66350
23-Aug-23,35.44,35.60,35.44,35.51,213
22-Aug-23,35.36,35.44,35.25,35.44,76440
21-Aug-23,35.67,36.03,35.67,35.84,1326
18-Aug-23,35.83,35.83,35.40,35.67,9742
17-Aug-23,36.15,36.22,35.67,35.67,74589
16-Aug-23,36.51,36.59,36.44,36.44,766
15-Aug-23,36.58,36.91,36.34,36.34,27697
14-Aug-23,35.63,36.67,35.63,36.59,148220
11-Aug-23,35.63,35.72,35.57,35.63,3994
10-Aug-23,35.42,35.57,35.42,35.57,234953
09-Aug-23,35.11,35.33,35.05,35.29,139549
08-Aug-23,36.00,36.00,34.98,35.05,268166
07-Aug-23,34.47,35.77,34.47,35.77,905636
04-Aug-23,36.07,36.07,33.62,33.62,600429
03-Aug-23,35.01,35.44,35.00,35.36,182465
02-Aug-23,34.63,34.74,34.46,34.60,227100
01-Aug-23,34.57,34.60,34.44,34.58,167089
31-Jul-23,34.27,34.30,33.88,33.88,272749
28-Jul-23,34.06,34.43,34.06,34.35,106786
27-Jul-23,34.08,34.14,34.08,34.14,645270
26-Jul-23,34.27,34.39,34.21,34.28,134893
25-Jul-23,34.80,34.80,34.57,34.63,31727
24-Jul-23,34.50,34.50,34.37,34.40,107146
21-Jul-23,34.77,34.78,34.66,34.67,198039
20-Jul-23,34.15,34.58,34.15,34.52,130188
19-Jul-23,34.27,34.47,34.23,34.27,135985
18-Jul-23,34.55,34.56,33.74,34.08,274864
17-Jul-23,34.55,34.86,34.42,34.44,70915
14-Jul-23,33.98,34.43,33.98,34.33,303758
13-Jul-23,33.99,34.01,33.88,34.01,153353
12-Jul-23,33.67,33.90,33.58,33.74,107102
11-Jul-23,33.90,33.98,33.68,33.68,282568
10-Jul-23,34.59,34.59,34.43,34.43,202707
07-Jul-23,33.71,34.22,33.71,34.17,90373
05-Jul-23,34.73,34.73,34.33,34.55,278293
04-Jul-23,34.74,34.74,34.74,34.74,34
03-Jul-23,35.18,35.18,33.83,34.12,21105
30-Jun-23,34.87,36.88,34.37,34.49,226562
29-Jun-23,34.83,34.87,34.83,34.87,5573
28-Jun-23,35.01,35.01,34.76,34.76,581184
27-Jun-23,34.53,34.94,34.53,34.91,58000
26-Jun-23,34.65,34.85,34.47,34.53,179407
23-Jun-23,35.76,35.76,35.18,35.30,115114
22-Jun-23,35.38,35.65,35.33,35.65,551344
21-Jun-23,34.83,35.11,34.78,34.86,7567
20-Jun-23,34.64,35.30,34.64,35.11,204618
19-Jun-23,35.29,35.29,34.64,34.64,118314
16-Jun-23,36.00,36.00,35.23,35.23,94173
15-Jun-23,35.34,35.34,35.07,35.29,122400
14-Jun-23,35.28,35.35,35.07,35.07,3722
13-Jun-23,35.24,35.39,35.12,35.34,26022
12-Jun-23,34.96,35.24,34.88,35.24,10498
09-Jun-23,35.17,35.17,34.84,34.99,8662
07-Jun-23,35.96,35.96,35.17,35.17,256373
06-Jun-23,35.66,35.96,35.66,35.96,327643
05-Jun-23,36.65,36.79,36.32,36.54,98841
02-Jun-23,36.96,37.02,36.73,36.73,254879
01-Jun-23,37.92,37.92,37.00,37.15,243878
31-May-23,36.75,37.17,36.75,37.17,452922
30-May-23,36.08,36.52,36.08,36.35,69909
29-May-23,35.82,36.28,35.69,35.69,832
26-May-23,35.98,36.16,35.83,35.83,303094
25-May-23,36.03,36.08,35.90,35.96,323
24-May-23,35.59,35.77,35.56,35.69,158478
23-May-23,36.36,36.36,35.91,35.91,648629
22-May-23,37.32,37.32,36.70,36.70,54605
19-May-23,37.33,37.33,37.05,37.25,143115
18-May-23,37.02,37.08,36.99,37.05,310318

*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