Cotação atual, histórico e gráfico do papel: M1RN34

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 M1RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	4,44%	0,32	7,53	7,19	7,19	7,70	267K	64
14/08/2025	-1,10%	-0,08	7,21	7,06	7,03	7,28	96K	26
13/08/2025	5,65%	0,39	7,29	7,00	7,00	7,29	35K	43
12/08/2025	0,00%	0,00	6,90	6,97	6,84	7,11	22K	88
11/08/2025	-2,13%	-0,15	6,90	7,13	6,90	7,26	104K	58
08/08/2025	-0,98%	-0,07	7,05	7,12	7,03	7,30	79K	68
07/08/2025	-2,47%	-0,18	7,12	7,36	7,12	7,36	155K	67

06/08/2025	-3,82%	-0,29	7,30	7,50	7,20	7,50	263K	114
05/08/2025	0,26%	0,02	7,59	7,64	7,53	7,64	63K	42
04/08/2025	-0,39%	-0,03	7,57	7,70	7,50	7,84	173K	69
01/08/2025	-8,10%	-0,67	7,60	7,71	7,40	7,76	1M	1.130
31/07/2025	-7,39%	-0,66	8,27	8,90	8,20	8,90	1M	183
30/07/2025	-0,78%	-0,07	8,93	9,01	8,91	9,26	104K	62
29/07/2025	-5,16%	-0,49	9,00	9,47	8,90	9,48	393K	117
28/07/2025	-0,11%	-0,01	9,49	9,57	9,45	9,69	14K	41
25/07/2025	1,06%	0,10	9,50	9,50	9,25	9,56	41K	24
24/07/2025	-2,79%	-0,27	9,40	9,69	9,34	9,75	200K	54
23/07/2025	6,03%	0,55	9,67	9,14	9,14	9,86	598K	886
22/07/2025	3,75%	0,33	9,12	8,79	8,75	9,12	60K	60
21/07/2025	1,85%	0,16	8,79	8,61	8,60	8,90	122K	538
18/07/2025	-3,36%	-0,30	8,63	9,02	8,63	9,02	66K	39
17/07/2025	0,34%	0,03	8,93	9,10	8,90	9,10	17K	26
16/07/2025	0,45%	0,04	8,90	8,83	8,80	8,95	100K	29
15/07/2025	-2,42%	-0,22	8,86	9,18	8,73	9,18	324K	102
14/07/2025	-3,40%	-0,32	9,08	9,20	9,02	9,26	463K	69
11/07/2025	0,64%	0,06	9,40	9,55	9,21	9,55	469K	76
10/07/2025	4,12%	0,37	9,34	9,26	9,20	9,52	717K	2.782
09/07/2025	1,13%	0,10	8,97	8,95	8,80	9,00	330K	56
08/07/2025	10,60%	0,85	8,87	8,27	8,22	9,11	801K	294
07/07/2025	-2,43%	-0,20	8,02	8,25	8,02	8,32	43K	36
04/07/2025	0,24%	0,02	8,22	8,34	8,17	8,34	18K	26
03/07/2025	0,74%	0,06	8,20	8,27	8,20	8,38	174K	71
02/07/2025	4,90%	0,38	8,14	7,80	7,80	8,26	735K	112
01/07/2025	6,16%	0,45	7,76	7,51	7,39	8,11	572K	103
27/06/2025	-3,56%	-0,27	7,31	7,55	7,31	7,61	5K	24
26/06/2025	3,98%	0,29	7,58	7,48	7,40	7,73	175K	67
25/06/2025	-2,93%	-0,22	7,29	7,41	7,25	7,47	231K	62
24/06/2025	7,90%	0,55	7,51	7,10	7,10	7,51	576K	153
23/06/2025	-2,66%	-0,19	6,96	7,15	6,94	7,15	23K	20
20/06/2025	2,58%	0,18	7,15	7,01	7,01	7,15	254K	24
18/06/2025	-0,43%	-0,03	6,97	7,10	6,89	7,10	212K	62
17/06/2025	-2,10%	-0,15	7,00	7,03	6,99	7,19	100K	69
16/06/2025	-2,05%	-0,15	7,15	7,34	7,03	7,34	597K	110
13/06/2025	-2,67%	-0,20	7,30	7,50	7,29	7,56	54K	52
12/06/2025	-2,34%	-0,18	7,50	7,65	7,43	7,71	71K	54
11/06/2025	-0,65%	-0,05	7,68	8,06	7,68	8,06	16K	44
10/06/2025	1,44%	0,11	7,73	7,65	7,58	7,81	57K	30
09/06/2025	0,26%	0,02	7,62	7,70	7,62	8,15	645K	173
06/06/2025	3,40%	0,25	7,60	7,40	7,30	7,64	469K	48
05/06/2025	-4,05%	-0,31	7,35	7,79	7,24	7,79	380K	112
04/06/2025	0,66%	0,05	7,66	8,08	7,64	8,08	188K	43
03/06/2025	-3,18%	-0,25	7,61	7,55	7,55	8,05	430K	85
02/06/2025	2,48%	0,19	7,86	7,76	7,55	7,86	129K	41
30/05/2025	1,46%	0,11	7,67	7,64	7,32	7,67	106K	46
29/05/2025	-2,45%	-0,19	7,56	7,48	7,34	7,63	274K	45
28/05/2025	2,24%	0,17	7,75	7,65	7,37	7,75	11K	29
27/05/2025	-0,26%	-0,02	7,58	7,54	7,48	7,85	462K	59
26/05/2025	2,56%	0,19	7,60	7,62	7,29	7,62	239K	76
23/05/2025	-2,50%	-0,19	7,41	7,23	7,23	7,52	265K	27
22/05/2025	4,83%	0,35	7,60	7,33	7,14	7,60	532K	69
21/05/2025	-8,11%	-0,64	7,25	7,85	7,25	8,02	708K	140
20/05/2025	5,06%	0,38	7,89	7,65	7,58	8,40	1M	222
19/05/2025	7,29%	0,51	7,51	7,08	7,08	7,61	1M	120
16/05/2025	2,04%	0,14	7,00	6,86	6,75	7,20	247K	84
15/05/2025	0,15%	0,01	6,86	6,79	6,56	6,86	714K	151
14/05/2025	-3,66%	-0,26	6,85	7,11	6,75	7,11	533K	156
13/05/2025	-2,07%	-0,15	7,11	7,11	7,06	7,22	122K	45
12/05/2025	5,22%	0,36	7,26	7,02	7,00	7,38	132K	67
09/05/2025	0,00%	0,00	6,90	7,02	6,90	7,15	26K	38
08/05/2025	0,00%	0,00	6,90	6,73	6,73	7,07	296K	87
07/05/2025	-3,09%	-0,22	6,90	7,08	6,81	7,15	702K	200
06/05/2025	-8,25%	-0,64	7,12	7,76	6,91	7,76	870K	179
05/05/2025	0,00%	0,00	7,76	7,76	7,76	8,01	356K	46
02/05/2025	-0,13%	-0,01	7,76	7,85	7,70	7,89	73K	36
30/04/2025	-0,38%	-0,03	7,77	7,60	7,60	8,08	572K	52
29/04/2025	1,04%	0,08	7,80	7,70	7,70	7,88	112K	24
28/04/2025	0,39%	0,03	7,72	7,65	7,62	8,00	77K	30
25/04/2025	-1,79%	-0,14	7,69	7,69	7,61	7,89	133K	41
24/04/2025	3,03%	0,23	7,83	7,52	7,50	7,83	126K	36
23/04/2025	2,84%	0,21	7,60	7,46	7,46	7,89	471K	78
22/04/2025	3,21%	0,23	7,39	7,25	7,22	7,39	334K	60
17/04/2025	-5,79%	-0,44	7,16	7,45	7,12	7,45	351K	111
16/04/2025	-4,88%	-0,39	7,60	7,64	7,29	7,65	150K	88
15/04/2025	1,27%	0,10	7,99	7,88	7,55	7,99	34K	47
14/04/2025	4,37%	0,33	7,89	7,75	7,72	7,90	35K	39
11/04/2025	4,56%	0,33	7,56	7,21	7,21	7,62	149K	41
10/04/2025	-8,37%	-0,66	7,23	7,49	7,06	7,73	490K	251
09/04/2025	8,83%	0,64	7,89	7,25	7,25	8,08	127K	60
08/04/2025	-2,68%	-0,20	7,25	7,77	7,25	7,87	312K	72
07/04/2025	2,05%	0,15	7,45	7,20	6,87	7,60	377K	90
04/04/2025	1,25%	0,09	7,30	7,15	6,94	7,46	293K	140
03/04/2025	-11,21%	-0,91	7,21	7,51	7,21	7,60	765K	221
02/04/2025	5,45%	0,42	8,12	7,68	7,49	8,16	1M	268
01/04/2025	-3,75%	-0,30	7,70	8,15	7,70	8,22	421K	164
31/03/2025	-12,09%	-1,10	8,00	7,95	7,72	8,33	2M	541
28/03/2025	0,33%	0,03	9,10	9,08	8,94	9,35	386K	62
27/03/2025	-2,26%	-0,21	9,07	9,28	8,99	9,33	539K	114
26/03/2025	-3,43%	-0,33	9,28	9,71	8,98	9,71	412K	188
25/03/2025	-1,44%	-0,14	9,61	9,77	9,58	9,92	128K	40
24/03/2025	2,85%	0,27	9,75	9,31	9,31	9,97	398K	126
21/03/2025	-0,21%	-0,02	9,48	9,28	9,03	9,48	227K	153
20/03/2025	-1,86%	-0,18	9,50	9,68	9,30	9,68	104K	49
19/03/2025	-0,41%	-0,04	9,68	9,72	9,39	9,72	1M	176
18/03/2025	-2,02%	-0,20	9,72	9,92	9,52	9,95	314K	71
17/03/2025	0,40%	0,04	9,92	9,98	9,74	9,98	99K	35
14/03/2025	-1,79%	-0,18	9,88	10,01	9,81	10,22	368K	72
13/03/2025	-0,40%	-0,04	10,06	10,26	9,97	11,04	921K	160
12/03/2025	3,59%	0,35	10,10	9,88	9,87	10,20	385K	69
11/03/2025	-6,43%	-0,67	9,75	10,54	9,50	10,54	1M	17.169
10/03/2025	0,68%	0,07	10,42	10,20	10,16	10,87	596K	149
07/03/2025	6,70%	0,65	10,35	9,94	9,94	10,93	2M	248
06/03/2025	-4,43%	-0,45	9,70	10,33	9,58	10,33	326K	70
05/03/2025	11,54%	1,05	10,15	9,25	9,20	10,15	449K	111
28/02/2025	-3,40%	-0,32	9,10	9,11	8,88	9,17	602K	130
27/02/2025	-4,56%	-0,45	9,42	9,32	9,05	9,54	968K	255
26/02/2025	-0,10%	-0,01	9,87	9,70	9,49	9,87	281K	172
25/02/2025	3,13%	0,30	9,88	9,75	9,50	10,11	194K	69
24/02/2025	-5,24%	-0,53	9,58	10,11	9,55	10,11	351K	78
21/02/2025	2,22%	0,22	10,11	9,66	9,48	10,22	730K	198
20/02/2025	-3,13%	-0,32	9,89	10,28	9,40	10,31	632K	158
19/02/2025	2,10%	0,21	10,21	10,09	9,99	10,44	281K	74
18/02/2025	7,76%	0,72	10,00	9,43	9,24	10,45	1M	248
17/02/2025	-1,49%	-0,14	9,28	9,30	9,19	9,72	815K	369
14/02/2025	3,40%	0,31	9,42	8,99	8,40	9,65	2M	243
13/02/2025	4,35%	0,38	9,11	8,87	8,76	9,17	809K	107
12/02/2025	-2,02%	-0,18	8,73	8,92	8,70	9,06	1M	297
11/02/2025	-4,60%	-0,43	8,91	9,44	8,86	9,44	829K	266
10/02/2025	-0,43%	-0,04	9,34	9,53	9,18	9,62	274K	115
07/02/2025	-2,90%	-0,28	9,38	9,80	9,38	9,80	612K	267
06/02/2025	-5,20%	-0,53	9,66	10,23	9,66	10,23	2M	219
05/02/2025	3,03%	0,30	10,19	10,06	9,95	10,25	233K	74
04/02/2025	-8,26%	-0,89	9,89	10,78	9,77	10,88	3M	396
03/02/2025	-6,75%	-0,78	10,78	11,49	10,51	11,49	2M	344
31/01/2025	-	-	11,56	12,13	11,55	12,13	2M	222

Date,Open,High,Low,Close,Volume
15-Aug-25,7.19,7.70,7.19,7.53,267389
14-Aug-25,7.06,7.28,7.03,7.21,96110
13-Aug-25,7.00,7.29,7.00,7.29,34860
12-Aug-25,6.97,7.11,6.84,6.90,22211
11-Aug-25,7.13,7.26,6.90,6.90,104034
08-Aug-25,7.12,7.30,7.03,7.05,78684
07-Aug-25,7.36,7.36,7.12,7.12,155324
06-Aug-25,7.50,7.50,7.20,7.30,263373
05-Aug-25,7.64,7.64,7.53,7.59,62577
04-Aug-25,7.70,7.84,7.50,7.57,173324
01-Aug-25,7.71,7.76,7.40,7.60,1422515
31-Jul-25,8.90,8.90,8.20,8.27,1241058
30-Jul-25,9.01,9.26,8.91,8.93,103654
29-Jul-25,9.47,9.48,8.90,9.00,393156
28-Jul-25,9.57,9.69,9.45,9.49,13962
25-Jul-25,9.50,9.56,9.25,9.50,40885
24-Jul-25,9.69,9.75,9.34,9.40,199743
23-Jul-25,9.14,9.86,9.14,9.67,598351
22-Jul-25,8.79,9.12,8.75,9.12,59633
21-Jul-25,8.61,8.90,8.60,8.79,122129
18-Jul-25,9.02,9.02,8.63,8.63,65597
17-Jul-25,9.10,9.10,8.90,8.93,16811
16-Jul-25,8.83,8.95,8.80,8.90,100251
15-Jul-25,9.18,9.18,8.73,8.86,324348
14-Jul-25,9.20,9.26,9.02,9.08,462774
11-Jul-25,9.55,9.55,9.21,9.40,469073
10-Jul-25,9.26,9.52,9.20,9.34,716745
09-Jul-25,8.95,9.00,8.80,8.97,330434
08-Jul-25,8.27,9.11,8.22,8.87,801375
07-Jul-25,8.25,8.32,8.02,8.02,42729
04-Jul-25,8.34,8.34,8.17,8.22,18390
03-Jul-25,8.27,8.38,8.20,8.20,174257
02-Jul-25,7.80,8.26,7.80,8.14,735058
01-Jul-25,7.51,8.11,7.39,7.76,572277
27-Jun-25,7.55,7.61,7.31,7.31,4578
26-Jun-25,7.48,7.73,7.40,7.58,174623
25-Jun-25,7.41,7.47,7.25,7.29,230711
24-Jun-25,7.10,7.51,7.10,7.51,576406
23-Jun-25,7.15,7.15,6.94,6.96,23494
20-Jun-25,7.01,7.15,7.01,7.15,253816
18-Jun-25,7.10,7.10,6.89,6.97,212105
17-Jun-25,7.03,7.19,6.99,7.00,100194
16-Jun-25,7.34,7.34,7.03,7.15,597411
13-Jun-25,7.50,7.56,7.29,7.30,53869
12-Jun-25,7.65,7.71,7.43,7.50,71290
11-Jun-25,8.06,8.06,7.68,7.68,16107
10-Jun-25,7.65,7.81,7.58,7.73,57383
09-Jun-25,7.70,8.15,7.62,7.62,645250
06-Jun-25,7.40,7.64,7.30,7.60,468987
05-Jun-25,7.79,7.79,7.24,7.35,380475
04-Jun-25,8.08,8.08,7.64,7.66,188412
03-Jun-25,7.55,8.05,7.55,7.61,429598
02-Jun-25,7.76,7.86,7.55,7.86,128869
30-May-25,7.64,7.67,7.32,7.67,105562
29-May-25,7.48,7.63,7.34,7.56,274282
28-May-25,7.65,7.75,7.37,7.75,11423
27-May-25,7.54,7.85,7.48,7.58,462368
26-May-25,7.62,7.62,7.29,7.60,239226
23-May-25,7.23,7.52,7.23,7.41,265111
22-May-25,7.33,7.60,7.14,7.60,531668
21-May-25,7.85,8.02,7.25,7.25,707652
20-May-25,7.65,8.40,7.58,7.89,1418673
19-May-25,7.08,7.61,7.08,7.51,1207064
16-May-25,6.86,7.20,6.75,7.00,247006
15-May-25,6.79,6.86,6.56,6.86,714370
14-May-25,7.11,7.11,6.75,6.85,533274
13-May-25,7.11,7.22,7.06,7.11,121968
12-May-25,7.02,7.38,7.00,7.26,131816
09-May-25,7.02,7.15,6.90,6.90,26121
08-May-25,6.73,7.07,6.73,6.90,295920
07-May-25,7.08,7.15,6.81,6.90,702273
06-May-25,7.76,7.76,6.91,7.12,870086
05-May-25,7.76,8.01,7.76,7.76,356225
02-May-25,7.85,7.89,7.70,7.76,73266
30-Apr-25,7.60,8.08,7.60,7.77,572378
29-Apr-25,7.70,7.88,7.70,7.80,111948
28-Apr-25,7.65,8.00,7.62,7.72,77002
25-Apr-25,7.69,7.89,7.61,7.69,133324
24-Apr-25,7.52,7.83,7.50,7.83,126293
23-Apr-25,7.46,7.89,7.46,7.60,470630
22-Apr-25,7.25,7.39,7.22,7.39,334209
17-Apr-25,7.45,7.45,7.12,7.16,350827
16-Apr-25,7.64,7.65,7.29,7.60,149545
15-Apr-25,7.88,7.99,7.55,7.99,34295
14-Apr-25,7.75,7.90,7.72,7.89,34591
11-Apr-25,7.21,7.62,7.21,7.56,149274
10-Apr-25,7.49,7.73,7.06,7.23,490159
09-Apr-25,7.25,8.08,7.25,7.89,127233
08-Apr-25,7.77,7.87,7.25,7.25,312012
07-Apr-25,7.20,7.60,6.87,7.45,377191
04-Apr-25,7.15,7.46,6.94,7.30,293074
03-Apr-25,7.51,7.60,7.21,7.21,764630
02-Apr-25,7.68,8.16,7.49,8.12,1152011
01-Apr-25,8.15,8.22,7.70,7.70,421238
31-Mar-25,7.95,8.33,7.72,8.00,2005885
28-Mar-25,9.08,9.35,8.94,9.10,385763
27-Mar-25,9.28,9.33,8.99,9.07,538746
26-Mar-25,9.71,9.71,8.98,9.28,411616
25-Mar-25,9.77,9.92,9.58,9.61,128008
24-Mar-25,9.31,9.97,9.31,9.75,398480
21-Mar-25,9.28,9.48,9.03,9.48,227371
20-Mar-25,9.68,9.68,9.30,9.50,104100
19-Mar-25,9.72,9.72,9.39,9.68,1050376
18-Mar-25,9.92,9.95,9.52,9.72,313935
17-Mar-25,9.98,9.98,9.74,9.92,98814
14-Mar-25,10.01,10.22,9.81,9.88,368007
13-Mar-25,10.26,11.04,9.97,10.06,920862
12-Mar-25,9.88,10.20,9.87,10.10,384782
11-Mar-25,10.54,10.54,9.50,9.75,1226689
10-Mar-25,10.20,10.87,10.16,10.42,596475
07-Mar-25,9.94,10.93,9.94,10.35,2306615
06-Mar-25,10.33,10.33,9.58,9.70,326389
05-Mar-25,9.25,10.15,9.20,10.15,449021
28-Feb-25,9.11,9.17,8.88,9.10,601879
27-Feb-25,9.32,9.54,9.05,9.42,968473
26-Feb-25,9.70,9.87,9.49,9.87,280617
25-Feb-25,9.75,10.11,9.50,9.88,194231
24-Feb-25,10.11,10.11,9.55,9.58,351355
21-Feb-25,9.66,10.22,9.48,10.11,730429
20-Feb-25,10.28,10.31,9.40,9.89,632176
19-Feb-25,10.09,10.44,9.99,10.21,280599
18-Feb-25,9.43,10.45,9.24,10.00,1088282
17-Feb-25,9.30,9.72,9.19,9.28,814705
14-Feb-25,8.99,9.65,8.40,9.42,1510072
13-Feb-25,8.87,9.17,8.76,9.11,809404
12-Feb-25,8.92,9.06,8.70,8.73,1187212
11-Feb-25,9.44,9.44,8.86,8.91,828835
10-Feb-25,9.53,9.62,9.18,9.34,273662
07-Feb-25,9.80,9.80,9.38,9.38,611838
06-Feb-25,10.23,10.23,9.66,9.66,1722938
05-Feb-25,10.06,10.25,9.95,10.19,232973
04-Feb-25,10.78,10.88,9.77,9.89,2641167
03-Feb-25,11.49,11.49,10.51,10.78,2366985
31-Jan-25,12.13,12.13,11.55,11.56,1574443

*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: M1RN34