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
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	1,29%	0,46	36,23	36,28	36,23	36,28	53K	2
12/01/2024	0,22%	0,08	35,77	35,89	35,77	35,89	2K	2
11/01/2024	-0,31%	-0,11	35,69	35,76	35,69	35,76	23K	3
10/01/2024	-0,22%	-0,08	35,80	35,82	35,80	35,93	2K	5
09/01/2024	1,90%	0,67	35,88	35,44	35,40	35,88	121K	7
08/01/2024	0,57%	0,20	35,21	35,36	35,10	35,72	263K	10
05/01/2024	-1,24%	-0,44	35,01	34,96	34,92	35,37	76K	13
04/01/2024	0,45%	0,16	35,45	35,60	35,40	35,92	195K	12
03/01/2024	-1,97%	-0,71	35,29	35,80	35,29	35,80	227K	77
02/01/2024	3,93%	1,36	36,00	35,27	35,26	36,04	452K	10
28/12/2023	0,09%	0,03	34,64	34,92	34,64	34,92	145K	5
27/12/2023	1,05%	0,36	34,61	34,32	34,32	34,61	126K	4
26/12/2023	1,03%	0,35	34,25	34,19	33,99	34,25	110K	8
22/12/2023	0,38%	0,13	33,90	33,90	33,90	33,90	129K	1
21/12/2023	0,57%	0,19	33,77	33,54	33,47	33,77	153K	7
20/12/2023	-0,59%	-0,20	33,58	33,98	33,58	34,23	50K	9
19/12/2023	-0,47%	-0,16	33,78	33,78	33,78	33,78	49K	2
18/12/2023	-0,53%	-0,18	33,94	34,00	33,94	34,00	122K	3
15/12/2023	0,09%	0,03	34,12	33,99	33,99	34,27	220K	4
14/12/2023	-1,45%	-0,50	34,09	34,09	34,09	34,09	234K	1
13/12/2023	0,17%	0,06	34,59	34,53	34,53	34,72	63K	5
12/12/2023	1,17%	0,40	34,53	33,90	33,90	34,53	129K	10
11/12/2023	2,16%	0,72	34,13	33,93	33,91	34,13	568K	33
08/12/2023	0,30%	0,10	33,41	33,31	33,31	33,41	75K	7
06/12/2023	-0,03%	-0,01	33,31	32,65	32,65	33,66	667	8
05/12/2023	-2,20%	-0,75	33,32	33,87	33,32	34,38	199K	6
04/12/2023	1,49%	0,50	34,07	33,54	33,54	34,12	80K	5
01/12/2023	0,21%	0,07	33,57	34,10	33,57	34,10	81K	11
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	-	-	32,65	33,19	32,65	33,19	326K	13

Date,Open,High,Low,Close,Volume
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
12-Jan-24,35.89,35.89,35.77,35.77,1830
11-Jan-24,35.76,35.76,35.69,35.69,23422
10-Jan-24,35.82,35.93,35.80,35.80,1647
09-Jan-24,35.44,35.88,35.40,35.88,120691
08-Jan-24,35.36,35.72,35.10,35.21,263404
05-Jan-24,34.96,35.37,34.92,35.01,76166
04-Jan-24,35.60,35.92,35.40,35.45,194609
03-Jan-24,35.80,35.80,35.29,35.29,226616
02-Jan-24,35.27,36.04,35.26,36.00,451984
28-Dec-23,34.92,34.92,34.64,34.64,144554
27-Dec-23,34.32,34.61,34.32,34.61,125514
26-Dec-23,34.19,34.25,33.99,34.25,109894
22-Dec-23,33.90,33.90,33.90,33.90,129159
21-Dec-23,33.54,33.77,33.47,33.77,153030
20-Dec-23,33.98,34.23,33.58,33.58,50370
19-Dec-23,33.78,33.78,33.78,33.78,48710
18-Dec-23,34.00,34.00,33.94,33.94,121855
15-Dec-23,33.99,34.27,33.99,34.12,219744
14-Dec-23,34.09,34.09,34.09,34.09,233516
13-Dec-23,34.53,34.72,34.53,34.59,62746
12-Dec-23,33.90,34.53,33.90,34.53,129390
11-Dec-23,33.93,34.13,33.91,34.13,568082
08-Dec-23,33.31,33.41,33.31,33.41,75171
06-Dec-23,32.65,33.66,32.65,33.31,667
05-Dec-23,33.87,34.38,33.32,33.32,198836
04-Dec-23,33.54,34.12,33.54,34.07,79936
01-Dec-23,34.10,34.10,33.57,33.57,80711
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

*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