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
29/11/2023	2,33%	0,45	19,75	19,29	19,29	19,75	261K	113
28/11/2023	0,68%	0,13	19,30	19,18	18,61	19,30	2M	109
27/11/2023	-0,47%	-0,09	19,17	19,65	18,61	19,65	104K	42
24/11/2023	-1,58%	-0,31	19,26	19,27	19,13	19,77	149K	68
23/11/2023	-0,66%	-0,13	19,57	19,65	19,32	19,65	26K	28
22/11/2023	3,79%	0,72	19,70	18,98	18,87	19,70	401K	44
21/11/2023	-1,61%	-0,31	18,98	18,86	18,61	18,98	384K	22
20/11/2023	2,99%	0,56	19,29	18,82	18,60	19,30	1M	61
17/11/2023	0,75%	0,14	18,73	18,63	18,39	18,85	68K	20
16/11/2023	3,16%	0,57	18,59	18,38	18,14	18,60	1M	71
14/11/2023	5,07%	0,87	18,02	17,04	17,01	18,14	285K	93

13/11/2023	-0,58%	-0,10	17,15	17,22	16,70	17,24	3M	117
10/11/2023	0,47%	0,08	17,25	17,17	16,73	17,26	188K	104
09/11/2023	-2,66%	-0,47	17,17	17,63	17,01	17,66	8M	393
08/11/2023	-1,34%	-0,24	17,64	18,14	17,25	18,14	7M	268
07/11/2023	0,73%	0,13	17,88	17,58	17,43	17,96	4M	453
06/11/2023	-7,36%	-1,41	17,75	19,11	17,58	19,28	15M	516
03/11/2023	0,74%	0,14	19,16	17,81	17,65	19,20	964K	92
01/11/2023	-0,63%	-0,12	19,02	19,14	18,91	19,20	2M	83
31/10/2023	3,13%	0,58	19,14	18,30	18,30	19,16	38K	41
30/10/2023	2,77%	0,50	18,56	18,09	17,93	18,73	316K	151
27/10/2023	-4,85%	-0,92	18,06	18,96	17,99	18,96	7M	194
26/10/2023	-1,50%	-0,29	18,98	19,32	18,98	19,32	3M	201
25/10/2023	-2,97%	-0,59	19,27	19,69	19,11	19,69	261K	147
24/10/2023	1,07%	0,21	19,86	19,94	19,86	20,36	290K	88
23/10/2023	-2,43%	-0,49	19,65	20,18	19,62	20,18	1M	92
20/10/2023	-2,00%	-0,41	20,14	20,78	20,08	20,84	572K	177
19/10/2023	-5,34%	-1,16	20,55	21,72	20,40	21,72	3M	184
18/10/2023	-0,82%	-0,18	21,71	21,75	21,51	22,10	637K	248
17/10/2023	-5,57%	-1,29	21,89	23,15	21,79	23,21	10M	495
16/10/2023	-6,53%	-1,62	23,18	24,22	22,88	24,25	6M	558
13/10/2023	-4,54%	-1,18	24,80	25,50	24,80	25,50	2M	122
11/10/2023	-0,69%	-0,18	25,98	26,98	25,95	26,98	172K	21
10/10/2023	1,04%	0,27	26,16	26,04	25,95	26,55	1M	68
09/10/2023	-2,85%	-0,76	25,89	26,65	25,40	26,68	563K	110
06/10/2023	-0,30%	-0,08	26,65	26,28	26,28	27,09	132K	72
05/10/2023	-0,07%	-0,02	26,73	26,95	25,97	26,95	64K	32
04/10/2023	0,91%	0,24	26,75	26,60	25,77	26,85	147K	45
03/10/2023	2,32%	0,60	26,51	26,16	25,95	26,51	49K	39
02/10/2023	-0,50%	-0,13	25,91	26,04	25,77	26,40	343K	76
29/09/2023	2,64%	0,67	26,04	25,35	25,20	26,17	68K	53
28/09/2023	1,68%	0,42	25,37	24,85	24,77	25,41	90K	39
27/09/2023	1,42%	0,35	24,95	24,83	24,62	25,30	344K	53
26/09/2023	1,49%	0,36	24,60	24,34	24,34	24,83	27K	31
25/09/2023	-2,18%	-0,54	24,24	24,28	24,16	24,69	154K	45
22/09/2023	0,81%	0,20	24,78	24,82	24,29	24,82	291K	83
21/09/2023	-3,04%	-0,77	24,58	25,11	24,58	25,40	2M	189
20/09/2023	-2,31%	-0,60	25,35	25,80	25,10	25,84	244K	257
19/09/2023	1,80%	0,46	25,95	25,32	24,77	26,17	1M	114
18/09/2023	-8,51%	-2,37	25,49	27,84	25,24	27,84	4M	276
15/09/2023	0,94%	0,26	27,86	27,39	27,26	27,90	227K	62
14/09/2023	3,84%	1,02	27,60	26,70	26,15	27,76	171K	64
13/09/2023	1,68%	0,44	26,58	27,60	26,38	28,15	1M	351
12/09/2023	0,93%	0,24	26,14	26,23	25,67	26,28	289K	95
11/09/2023	-3,47%	-0,93	25,90	26,57	25,81	26,57	475K	150
08/09/2023	-0,33%	-0,09	26,83	26,91	26,68	27,21	33K	30
06/09/2023	-0,81%	-0,22	26,92	27,51	26,55	27,51	897K	158
05/09/2023	-0,99%	-0,27	27,14	27,00	27,00	28,15	586K	72
04/09/2023	-1,47%	-0,41	27,41	27,54	26,86	27,79	76K	13
01/09/2023	-1,35%	-0,38	27,82	27,95	27,55	28,20	2M	127
31/08/2023	-1,26%	-0,36	28,20	29,10	28,00	29,10	383K	25
30/08/2023	1,03%	0,29	28,56	27,85	27,84	28,69	807K	43
29/08/2023	2,80%	0,77	28,27	28,11	27,91	28,27	340K	83
28/08/2023	1,10%	0,30	27,50	27,20	27,20	28,56	840K	202
25/08/2023	-0,37%	-0,10	27,20	27,43	26,75	27,73	503K	27
24/08/2023	-2,50%	-0,70	27,30	27,93	27,30	27,99	684K	123
23/08/2023	-2,64%	-0,76	28,00	28,76	27,65	28,82	123K	37
22/08/2023	3,08%	0,86	28,76	27,85	27,81	28,83	804K	229
21/08/2023	10,71%	2,70	27,90	25,98	25,98	27,95	2M	156
18/08/2023	-4,73%	-1,25	25,20	26,49	25,20	26,70	3M	228
17/08/2023	8,00%	1,96	26,45	24,66	24,66	26,49	2M	165
16/08/2023	1,28%	0,31	24,49	24,14	23,70	24,77	738K	310
15/08/2023	-0,12%	-0,03	24,18	24,52	23,97	24,61	352K	156
14/08/2023	-3,12%	-0,78	24,21	24,99	24,21	24,99	267K	113
11/08/2023	1,50%	0,37	24,99	24,26	24,26	24,99	286K	64
10/08/2023	-1,52%	-0,38	24,62	25,02	24,24	25,17	273K	114
09/08/2023	3,22%	0,78	25,00	24,22	24,18	25,20	1M	166
08/08/2023	-2,73%	-0,68	24,22	24,82	24,22	24,96	1M	306
07/08/2023	-5,47%	-1,44	24,90	26,20	24,19	26,20	2M	416
04/08/2023	-3,09%	-0,84	26,34	26,90	26,20	27,06	904K	178
03/08/2023	2,45%	0,65	27,18	26,55	26,12	27,90	2M	321
02/08/2023	-3,39%	-0,93	26,53	27,20	26,46	27,20	1M	171
01/08/2023	-1,68%	-0,47	27,46	27,84	27,30	28,00	570K	145
31/07/2023	-1,03%	-0,29	27,93	28,10	27,66	28,20	2M	215
28/07/2023	-0,56%	-0,16	28,22	28,38	28,00	28,38	891K	111
27/07/2023	-0,25%	-0,07	28,38	28,60	28,12	28,87	2M	248
26/07/2023	-2,47%	-0,72	28,45	28,90	28,20	28,90	1M	163
25/07/2023	-0,31%	-0,09	29,17	29,20	29,00	29,67	375K	44
24/07/2023	-3,56%	-1,08	29,26	30,07	28,88	30,08	2M	212
21/07/2023	0,63%	0,19	30,34	29,89	29,08	30,37	419K	60
20/07/2023	1,48%	0,44	30,15	29,70	29,60	30,60	1M	173
19/07/2023	0,41%	0,12	29,71	29,87	29,71	30,30	635K	208
18/07/2023	0,41%	0,12	29,59	29,59	29,40	30,02	872K	199
17/07/2023	1,87%	0,54	29,47	29,51	29,14	29,72	745K	188
14/07/2023	-5,05%	-1,54	28,93	30,03	28,93	30,03	617K	134
13/07/2023	0,20%	0,06	30,47	30,41	30,25	30,71	553K	173
12/07/2023	3,29%	0,97	30,41	29,68	29,57	30,60	748K	208
11/07/2023	-1,54%	-0,46	29,44	30,30	29,44	30,43	185K	91
10/07/2023	3,39%	0,98	29,90	28,92	28,92	30,11	239K	46
07/07/2023	-1,13%	-0,33	28,92	29,09	28,85	29,19	4M	176
06/07/2023	-2,01%	-0,60	29,25	29,80	28,70	29,98	487K	90
05/07/2023	3,04%	0,88	29,85	29,78	29,69	31,20	601K	101
04/07/2023	-0,10%	-0,03	28,97	29,01	28,97	29,52	45K	17
03/07/2023	-0,96%	-0,28	29,00	29,15	28,72	29,30	141K	42
30/06/2023	-1,48%	-0,44	29,28	29,66	29,10	29,76	338K	60
29/06/2023	-0,34%	-0,10	29,72	29,71	29,57	29,82	186K	27
28/06/2023	2,97%	0,86	29,82	29,19	28,99	29,82	292K	37
27/06/2023	0,98%	0,28	28,96	28,64	28,45	28,96	365K	70
26/06/2023	0,84%	0,24	28,68	28,63	28,50	29,13	363K	125
23/06/2023	-1,52%	-0,44	28,44	28,54	27,99	28,78	2M	79
22/06/2023	-2,40%	-0,71	28,88	29,14	28,30	29,14	4M	218
21/06/2023	-0,54%	-0,16	29,59	29,84	28,95	29,84	1M	135
20/06/2023	-2,78%	-0,85	29,75	30,52	29,75	30,56	1M	177
19/06/2023	-1,61%	-0,50	30,60	30,55	30,55	31,06	122K	24
16/06/2023	-0,70%	-0,22	31,10	31,38	30,70	32,16	3M	220
15/06/2023	2,72%	0,83	31,32	30,43	30,13	31,32	1M	188
14/06/2023	-2,62%	-0,82	30,49	31,10	30,22	31,10	2M	222
13/06/2023	3,68%	1,11	31,31	29,94	29,88	31,31	3M	134
12/06/2023	0,47%	0,14	30,20	30,15	29,65	30,22	1M	165
09/06/2023	-2,69%	-0,83	30,06	30,59	29,98	30,68	2M	228
07/06/2023	-0,45%	-0,14	30,89	31,10	30,81	31,26	3M	130
06/06/2023	-2,64%	-0,84	31,03	31,82	30,90	31,82	7M	168
05/06/2023	-0,44%	-0,14	31,87	31,99	31,76	33,22	1M	151
02/06/2023	-0,74%	-0,24	32,01	32,14	32,00	32,57	3M	265
01/06/2023	-0,83%	-0,27	32,25	32,39	31,82	32,46	458K	87
31/05/2023	0,06%	0,02	32,52	32,10	31,89	32,89	5M	244
30/05/2023	2,20%	0,70	32,50	31,87	31,60	32,50	4M	197
29/05/2023	1,34%	0,42	31,80	31,16	31,16	32,01	133K	40
26/05/2023	-0,48%	-0,15	31,38	32,08	31,21	32,08	1M	113
25/05/2023	-3,58%	-1,17	31,53	32,27	31,53	32,58	5M	275
24/05/2023	-4,25%	-1,45	32,70	34,77	32,30	35,10	1M	155
23/05/2023	9,00%	2,82	34,15	31,32	31,32	34,62	12M	469
22/05/2023	-0,54%	-0,17	31,33	31,83	31,29	31,83	138K	49
19/05/2023	-	-	31,50	30,92	30,92	31,58	320K	129

Date,Open,High,Low,Close,Volume
29-Nov-23,19.29,19.75,19.29,19.75,260890
28-Nov-23,19.18,19.30,18.61,19.30,1660293
27-Nov-23,19.65,19.65,18.61,19.17,103651
24-Nov-23,19.27,19.77,19.13,19.26,148505
23-Nov-23,19.65,19.65,19.32,19.57,25928
22-Nov-23,18.98,19.70,18.87,19.70,401187
21-Nov-23,18.86,18.98,18.61,18.98,384173
20-Nov-23,18.82,19.30,18.60,19.29,1062661
17-Nov-23,18.63,18.85,18.39,18.73,68000
16-Nov-23,18.38,18.60,18.14,18.59,1082534
14-Nov-23,17.04,18.14,17.01,18.02,285054
13-Nov-23,17.22,17.24,16.70,17.15,3206229
10-Nov-23,17.17,17.26,16.73,17.25,187562
09-Nov-23,17.63,17.66,17.01,17.17,7539988
08-Nov-23,18.14,18.14,17.25,17.64,6549783
07-Nov-23,17.58,17.96,17.43,17.88,4115866
06-Nov-23,19.11,19.28,17.58,17.75,15148303
03-Nov-23,17.81,19.20,17.65,19.16,963616
01-Nov-23,19.14,19.20,18.91,19.02,1717076
31-Oct-23,18.30,19.16,18.30,19.14,38213
30-Oct-23,18.09,18.73,17.93,18.56,315878
27-Oct-23,18.96,18.96,17.99,18.06,6718447
26-Oct-23,19.32,19.32,18.98,18.98,3001023
25-Oct-23,19.69,19.69,19.11,19.27,261071
24-Oct-23,19.94,20.36,19.86,19.86,289709
23-Oct-23,20.18,20.18,19.62,19.65,1392947
20-Oct-23,20.78,20.84,20.08,20.14,572069
19-Oct-23,21.72,21.72,20.40,20.55,2921892
18-Oct-23,21.75,22.10,21.51,21.71,636509
17-Oct-23,23.15,23.21,21.79,21.89,10030070
16-Oct-23,24.22,24.25,22.88,23.18,5905917
13-Oct-23,25.50,25.50,24.80,24.80,1854533
11-Oct-23,26.98,26.98,25.95,25.98,172472
10-Oct-23,26.04,26.55,25.95,26.16,1075235
09-Oct-23,26.65,26.68,25.40,25.89,563216
06-Oct-23,26.28,27.09,26.28,26.65,132322
05-Oct-23,26.95,26.95,25.97,26.73,63625
04-Oct-23,26.60,26.85,25.77,26.75,146806
03-Oct-23,26.16,26.51,25.95,26.51,48892
02-Oct-23,26.04,26.40,25.77,25.91,342954
29-Sep-23,25.35,26.17,25.20,26.04,67754
28-Sep-23,24.85,25.41,24.77,25.37,89628
27-Sep-23,24.83,25.30,24.62,24.95,343840
26-Sep-23,24.34,24.83,24.34,24.60,27235
25-Sep-23,24.28,24.69,24.16,24.24,154050
22-Sep-23,24.82,24.82,24.29,24.78,291447
21-Sep-23,25.11,25.40,24.58,24.58,1649133
20-Sep-23,25.80,25.84,25.10,25.35,244208
19-Sep-23,25.32,26.17,24.77,25.95,1375541
18-Sep-23,27.84,27.84,25.24,25.49,3737013
15-Sep-23,27.39,27.90,27.26,27.86,227398
14-Sep-23,26.70,27.76,26.15,27.60,170995
13-Sep-23,27.60,28.15,26.38,26.58,1448892
12-Sep-23,26.23,26.28,25.67,26.14,288569
11-Sep-23,26.57,26.57,25.81,25.90,475057
08-Sep-23,26.91,27.21,26.68,26.83,33027
06-Sep-23,27.51,27.51,26.55,26.92,896701
05-Sep-23,27.00,28.15,27.00,27.14,585589
04-Sep-23,27.54,27.79,26.86,27.41,76056
01-Sep-23,27.95,28.20,27.55,27.82,1893136
31-Aug-23,29.10,29.10,28.00,28.20,383428
30-Aug-23,27.85,28.69,27.84,28.56,807289
29-Aug-23,28.11,28.27,27.91,28.27,340127
28-Aug-23,27.20,28.56,27.20,27.50,840172
25-Aug-23,27.43,27.73,26.75,27.20,502622
24-Aug-23,27.93,27.99,27.30,27.30,684276
23-Aug-23,28.76,28.82,27.65,28.00,123191
22-Aug-23,27.85,28.83,27.81,28.76,804232
21-Aug-23,25.98,27.95,25.98,27.90,1833787
18-Aug-23,26.49,26.70,25.20,25.20,3083575
17-Aug-23,24.66,26.49,24.66,26.45,2113305
16-Aug-23,24.14,24.77,23.70,24.49,738463
15-Aug-23,24.52,24.61,23.97,24.18,351676
14-Aug-23,24.99,24.99,24.21,24.21,266601
11-Aug-23,24.26,24.99,24.26,24.99,286364
10-Aug-23,25.02,25.17,24.24,24.62,273208
09-Aug-23,24.22,25.20,24.18,25.00,1314888
08-Aug-23,24.82,24.96,24.22,24.22,1032271
07-Aug-23,26.20,26.20,24.19,24.90,1870391
04-Aug-23,26.90,27.06,26.20,26.34,903709
03-Aug-23,26.55,27.90,26.12,27.18,1705510
02-Aug-23,27.20,27.20,26.46,26.53,1286313
01-Aug-23,27.84,28.00,27.30,27.46,570245
31-Jul-23,28.10,28.20,27.66,27.93,2233102
28-Jul-23,28.38,28.38,28.00,28.22,891363
27-Jul-23,28.60,28.87,28.12,28.38,2219151
26-Jul-23,28.90,28.90,28.20,28.45,1413688
25-Jul-23,29.20,29.67,29.00,29.17,374516
24-Jul-23,30.07,30.08,28.88,29.26,2129827
21-Jul-23,29.89,30.37,29.08,30.34,419154
20-Jul-23,29.70,30.60,29.60,30.15,1282869
19-Jul-23,29.87,30.30,29.71,29.71,634849
18-Jul-23,29.59,30.02,29.40,29.59,872323
17-Jul-23,29.51,29.72,29.14,29.47,744993
14-Jul-23,30.03,30.03,28.93,28.93,617268
13-Jul-23,30.41,30.71,30.25,30.47,552877
12-Jul-23,29.68,30.60,29.57,30.41,747978
11-Jul-23,30.30,30.43,29.44,29.44,185249
10-Jul-23,28.92,30.11,28.92,29.90,238881
07-Jul-23,29.09,29.19,28.85,28.92,3885768
06-Jul-23,29.80,29.98,28.70,29.25,487209
05-Jul-23,29.78,31.20,29.69,29.85,601066
04-Jul-23,29.01,29.52,28.97,28.97,44741
03-Jul-23,29.15,29.30,28.72,29.00,141213
30-Jun-23,29.66,29.76,29.10,29.28,337533
29-Jun-23,29.71,29.82,29.57,29.72,186410
28-Jun-23,29.19,29.82,28.99,29.82,292477
27-Jun-23,28.64,28.96,28.45,28.96,365033
26-Jun-23,28.63,29.13,28.50,28.68,363139
23-Jun-23,28.54,28.78,27.99,28.44,2341506
22-Jun-23,29.14,29.14,28.30,28.88,4339036
21-Jun-23,29.84,29.84,28.95,29.59,1303118
20-Jun-23,30.52,30.56,29.75,29.75,1498470
19-Jun-23,30.55,31.06,30.55,30.60,122221
16-Jun-23,31.38,32.16,30.70,31.10,2910608
15-Jun-23,30.43,31.32,30.13,31.32,1017922
14-Jun-23,31.10,31.10,30.22,30.49,1656532
13-Jun-23,29.94,31.31,29.88,31.31,3389164
12-Jun-23,30.15,30.22,29.65,30.20,1044994
09-Jun-23,30.59,30.68,29.98,30.06,1938178
07-Jun-23,31.10,31.26,30.81,30.89,3283226
06-Jun-23,31.82,31.82,30.90,31.03,6587498
05-Jun-23,31.99,33.22,31.76,31.87,1499289
02-Jun-23,32.14,32.57,32.00,32.01,2541726
01-Jun-23,32.39,32.46,31.82,32.25,458063
31-May-23,32.10,32.89,31.89,32.52,4757613
30-May-23,31.87,32.50,31.60,32.50,3876570
29-May-23,31.16,32.01,31.16,31.80,132517
26-May-23,32.08,32.08,31.21,31.38,1347987
25-May-23,32.27,32.58,31.53,31.53,4910055
24-May-23,34.77,35.10,32.30,32.70,1095887
23-May-23,31.32,34.62,31.32,34.15,12057322
22-May-23,31.83,31.83,31.29,31.33,137534
19-May-23,30.92,31.58,30.92,31.50,320085

*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