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
26/07/2024	0,35%	0,12	34,47	34,22	33,99	34,56	202K	17
25/07/2024	2,11%	0,71	34,35	33,07	33,07	34,36	228K	48
24/07/2024	-0,68%	-0,23	33,64	32,87	32,66	33,64	237K	29
23/07/2024	-0,21%	-0,07	33,87	33,85	33,74	34,34	156K	51
22/07/2024	0,65%	0,22	33,94	33,81	33,54	34,20	194K	69
19/07/2024	-0,97%	-0,33	33,72	33,57	33,10	33,85	46K	32
18/07/2024	-0,41%	-0,14	34,05	34,52	33,76	34,90	115K	65
17/07/2024	-0,29%	-0,10	34,19	33,73	32,88	34,19	364K	63
16/07/2024	2,39%	0,80	34,29	33,09	32,95	34,40	411K	112
15/07/2024	0,87%	0,29	33,49	33,53	31,83	33,54	717K	83
12/07/2024	-0,36%	-0,12	33,20	33,55	32,92	35,20	1M	199
11/07/2024	5,34%	1,69	33,32	32,11	32,10	33,77	2M	153
10/07/2024	1,25%	0,39	31,63	31,61	31,16	32,52	997K	95
09/07/2024	-1,45%	-0,46	31,24	32,49	31,24	32,49	1M	185
08/07/2024	-1,83%	-0,59	31,70	32,98	31,58	32,98	200K	93
05/07/2024	1,54%	0,49	32,29	31,25	31,25	32,43	613K	85
04/07/2024	-0,62%	-0,20	31,80	33,29	31,80	33,29	11K	22
03/07/2024	-4,11%	-1,37	32,00	33,43	32,00	33,43	490K	92
02/07/2024	2,52%	0,82	33,37	32,38	32,37	33,37	218K	76
01/07/2024	-2,66%	-0,89	32,55	33,10	32,27	34,41	336K	136
28/06/2024	0,21%	0,07	33,44	33,90	32,82	34,25	564K	1.359
27/06/2024	-1,68%	-0,57	33,37	33,76	32,78	33,77	276K	181
26/06/2024	-11,11%	-4,24	33,94	37,92	33,76	37,92	1M	294
25/06/2024	2,58%	0,96	38,18	37,12	36,63	38,18	262K	1.024
24/06/2024	2,14%	0,78	37,22	36,39	36,07	37,22	257K	89
21/06/2024	-0,44%	-0,16	36,44	36,72	36,24	36,92	124K	41
20/06/2024	2,23%	0,80	36,60	36,00	35,62	37,06	292K	79
19/06/2024	-0,58%	-0,21	35,80	36,01	35,63	36,62	171K	36
18/06/2024	-4,05%	-1,52	36,01	37,53	35,70	37,53	2M	195
17/06/2024	0,78%	0,29	37,53	37,84	36,77	37,84	193K	57
14/06/2024	-4,88%	-1,91	37,24	38,65	37,24	38,99	751K	161
13/06/2024	-2,42%	-0,97	39,15	39,21	38,97	40,12	287K	91
12/06/2024	1,29%	0,51	40,12	40,00	38,64	40,56	621K	103
11/06/2024	-0,93%	-0,37	39,61	39,93	39,38	40,18	437K	754
10/06/2024	2,09%	0,82	39,98	40,70	38,67	41,02	2M	176
07/06/2024	-3,81%	-1,55	39,16	40,01	39,16	40,44	4M	129
06/06/2024	-0,44%	-0,18	40,71	42,40	40,17	42,60	1M	278
05/06/2024	6,07%	2,34	40,89	38,56	38,32	41,05	378K	117
04/06/2024	0,26%	0,10	38,55	38,00	37,52	38,55	144K	46
03/06/2024	2,53%	0,95	38,45	37,50	36,30	39,28	727K	89
31/05/2024	-1,34%	-0,51	37,50	38,12	36,93	41,31	1M	168
29/05/2024	-4,40%	-1,75	38,01	38,77	36,62	39,02	980K	150
28/05/2024	-5,89%	-2,49	39,76	42,51	38,32	42,51	1M	343
27/05/2024	-1,74%	-0,75	42,25	42,99	42,06	43,40	105K	67
24/05/2024	1,06%	0,45	43,00	42,60	41,92	44,00	1M	215
23/05/2024	1,53%	0,64	42,55	41,41	40,77	42,59	2M	366
22/05/2024	14,51%	5,31	41,91	35,86	35,86	42,43	3M	363
21/05/2024	1,24%	0,45	36,60	36,23	35,23	36,61	839K	171
20/05/2024	4,87%	1,68	36,15	33,90	33,90	36,35	906K	111
17/05/2024	1,23%	0,42	34,47	34,05	33,31	34,47	184K	65
16/05/2024	2,81%	0,93	34,05	33,13	32,89	34,16	255K	70
15/05/2024	1,13%	0,37	33,12	32,60	32,25	33,12	79K	49
14/05/2024	1,42%	0,46	32,75	31,85	31,85	33,38	252K	72
13/05/2024	6,32%	1,92	32,29	30,38	30,37	32,70	358K	1.779
10/05/2024	-4,29%	-1,36	30,37	31,17	30,25	31,80	265K	71
09/05/2024	1,93%	0,60	31,73	32,00	31,58	32,36	63K	70
08/05/2024	1,33%	0,41	31,13	30,72	30,60	31,25	65K	55
07/05/2024	-0,74%	-0,23	30,72	31,02	30,09	31,12	71K	50
06/05/2024	-2,03%	-0,64	30,95	31,71	30,25	31,74	713K	104
03/05/2024	-1,22%	-0,39	31,59	31,98	30,97	31,98	899K	1.126
02/05/2024	11,35%	3,26	31,98	28,72	28,45	32,85	363K	143
30/04/2024	0,10%	0,03	28,72	28,67	28,67	29,23	92K	67
29/04/2024	2,87%	0,80	28,69	27,89	27,78	28,69	736K	79
26/04/2024	2,05%	0,56	27,89	27,33	27,13	27,89	152K	30
25/04/2024	-2,81%	-0,79	27,33	27,07	26,80	27,50	897K	63
24/04/2024	1,66%	0,46	28,12	28,41	27,55	28,63	71K	67
23/04/2024	3,40%	0,91	27,66	26,95	26,95	27,77	3M	88
22/04/2024	2,02%	0,53	26,75	26,07	25,99	27,17	317K	46
19/04/2024	-3,00%	-0,81	26,22	26,70	26,12	27,03	54K	48
18/04/2024	0,33%	0,09	27,03	26,94	26,29	27,09	70K	42
17/04/2024	-1,68%	-0,46	26,94	27,22	26,80	27,22	69K	21
16/04/2024	1,00%	0,27	27,40	27,13	26,70	28,02	129K	49
15/04/2024	-0,26%	-0,07	27,13	27,29	26,64	27,37	63K	53
12/04/2024	-0,66%	-0,18	27,20	27,16	26,87	27,60	1M	73
11/04/2024	0,40%	0,11	27,38	27,27	26,48	27,38	255K	44
10/04/2024	-3,74%	-1,06	27,27	28,06	26,93	28,06	76K	51
09/04/2024	7,07%	1,87	28,33	26,46	26,43	28,96	1M	149
08/04/2024	-0,08%	-0,02	26,46	26,47	25,69	26,47	155K	47
05/04/2024	3,04%	0,78	26,48	25,82	25,77	26,48	62K	43
04/04/2024	0,00%	0,00	25,70	25,80	25,63	26,48	48K	60
03/04/2024	-1,42%	-0,37	25,70	26,47	24,54	26,47	604K	144
02/04/2024	-2,91%	-0,78	26,07	26,47	26,00	26,68	930K	129
01/04/2024	1,51%	0,40	26,85	27,12	26,10	27,19	984K	252
28/03/2024	-4,58%	-1,27	26,45	27,81	26,45	27,85	752K	265
27/03/2024	4,60%	1,22	27,72	27,42	26,27	27,72	183K	262
26/03/2024	-3,00%	-0,82	26,50	27,87	26,50	27,87	612K	564
25/03/2024	4,27%	1,12	27,32	26,47	26,28	27,45	358K	292
22/03/2024	2,02%	0,52	26,20	25,95	25,92	26,40	142K	234
21/03/2024	0,71%	0,18	25,68	25,87	25,68	26,40	1M	335
20/03/2024	-2,30%	-0,60	25,50	26,32	25,26	26,32	294K	239
19/03/2024	0,00%	0,00	26,10	26,34	26,03	26,49	670K	53
18/03/2024	0,42%	0,11	26,10	26,40	25,87	26,87	502K	57
15/03/2024	2,08%	0,53	25,99	26,07	25,32	26,07	28K	27
14/03/2024	-4,11%	-1,09	25,46	26,69	25,43	26,69	520K	210
13/03/2024	-3,21%	-0,88	26,55	27,54	26,44	28,00	538K	77
12/03/2024	-1,05%	-0,29	27,43	27,60	27,33	28,06	257K	64
11/03/2024	8,71%	2,22	27,72	25,50	25,50	28,35	1M	211
08/03/2024	4,12%	1,01	25,50	24,63	24,62	25,81	498K	75
07/03/2024	3,33%	0,79	24,49	24,20	23,92	24,60	298K	50
06/03/2024	1,37%	0,32	23,70	23,76	23,60	24,33	388K	60
05/03/2024	-0,34%	-0,08	23,38	23,48	23,14	23,72	356K	97
04/03/2024	0,56%	0,13	23,46	23,52	22,90	23,60	827K	153
01/03/2024	1,88%	0,43	23,33	22,91	22,90	23,91	12M	301
29/02/2024	-4,26%	-1,02	22,90	24,21	22,90	24,37	2M	118
28/02/2024	1,44%	0,34	23,92	23,55	23,54	24,56	4M	274
27/02/2024	-0,97%	-0,23	23,58	23,54	23,11	24,01	2M	195
26/02/2024	-0,08%	-0,02	23,81	23,82	22,84	23,82	274K	169
23/02/2024	-4,68%	-1,17	23,83	24,50	23,83	25,00	2M	310
22/02/2024	16,82%	3,60	25,00	22,75	22,56	25,14	3M	445
21/02/2024	-0,37%	-0,08	21,40	22,46	21,17	22,46	330K	79
20/02/2024	-2,89%	-0,64	21,48	22,11	21,37	22,11	73K	78
19/02/2024	-0,18%	-0,04	22,12	22,16	21,58	22,26	242K	47
16/02/2024	-1,07%	-0,24	22,16	22,50	21,76	22,55	386K	95
15/02/2024	5,86%	1,24	22,40	21,34	21,09	22,82	2M	139
14/02/2024	-2,26%	-0,49	21,16	21,06	21,00	21,38	258K	42
09/02/2024	-6,48%	-1,50	21,65	23,36	21,55	23,36	4M	543
08/02/2024	-6,92%	-1,72	23,15	24,88	23,15	24,88	124K	182
07/02/2024	-0,76%	-0,19	24,87	25,06	24,49	25,06	303K	197
06/02/2024	4,90%	1,17	25,06	23,73	23,64	25,06	5M	158
05/02/2024	-0,29%	-0,07	23,89	24,02	23,01	24,15	540K	212
02/02/2024	-0,62%	-0,15	23,96	24,15	23,68	24,40	515K	245
01/02/2024	-3,37%	-0,84	24,11	24,96	23,99	25,25	190K	261
31/01/2024	-3,41%	-0,88	24,95	25,41	24,95	25,67	995K	275
30/01/2024	-0,08%	-0,02	25,83	25,33	25,32	25,93	1M	299
29/01/2024	4,83%	1,19	25,85	25,16	24,77	26,21	3M	359
26/01/2024	-3,29%	-0,84	24,66	26,01	24,66	26,01	462K	265
25/01/2024	0,95%	0,24	25,50	24,74	24,74	25,53	332K	65
24/01/2024	-0,94%	-0,24	25,26	24,99	24,98	25,58	462K	576
23/01/2024	1,80%	0,45	25,50	24,55	24,55	25,53	243K	583
22/01/2024	0,80%	0,20	25,05	24,74	24,54	25,40	440K	594
19/01/2024	2,69%	0,65	24,85	24,17	24,02	24,85	10M	138
18/01/2024	-1,22%	-0,30	24,20	24,80	23,97	24,80	694K	132
17/01/2024	-3,05%	-0,77	24,50	24,72	24,09	25,02	2M	132
16/01/2024	-	-	25,27	25,92	24,12	25,92	711K	132

Date,Open,High,Low,Close,Volume
26-Jul-24,34.22,34.56,33.99,34.47,202055
25-Jul-24,33.07,34.36,33.07,34.35,228234
24-Jul-24,32.87,33.64,32.66,33.64,236888
23-Jul-24,33.85,34.34,33.74,33.87,156421
22-Jul-24,33.81,34.20,33.54,33.94,193791
19-Jul-24,33.57,33.85,33.10,33.72,46367
18-Jul-24,34.52,34.90,33.76,34.05,114681
17-Jul-24,33.73,34.19,32.88,34.19,364353
16-Jul-24,33.09,34.40,32.95,34.29,410577
15-Jul-24,33.53,33.54,31.83,33.49,717419
12-Jul-24,33.55,35.20,32.92,33.20,1466907
11-Jul-24,32.11,33.77,32.10,33.32,1947052
10-Jul-24,31.61,32.52,31.16,31.63,997217
09-Jul-24,32.49,32.49,31.24,31.24,1093076
08-Jul-24,32.98,32.98,31.58,31.70,200217
05-Jul-24,31.25,32.43,31.25,32.29,612790
04-Jul-24,33.29,33.29,31.80,31.80,11400
03-Jul-24,33.43,33.43,32.00,32.00,489790
02-Jul-24,32.38,33.37,32.37,33.37,217874
01-Jul-24,33.10,34.41,32.27,32.55,335703
28-Jun-24,33.90,34.25,32.82,33.44,564277
27-Jun-24,33.76,33.77,32.78,33.37,276342
26-Jun-24,37.92,37.92,33.76,33.94,1220695
25-Jun-24,37.12,38.18,36.63,38.18,262029
24-Jun-24,36.39,37.22,36.07,37.22,256951
21-Jun-24,36.72,36.92,36.24,36.44,123799
20-Jun-24,36.00,37.06,35.62,36.60,291987
19-Jun-24,36.01,36.62,35.63,35.80,170732
18-Jun-24,37.53,37.53,35.70,36.01,1743191
17-Jun-24,37.84,37.84,36.77,37.53,192640
14-Jun-24,38.65,38.99,37.24,37.24,751111
13-Jun-24,39.21,40.12,38.97,39.15,287232
12-Jun-24,40.00,40.56,38.64,40.12,621008
11-Jun-24,39.93,40.18,39.38,39.61,437289
10-Jun-24,40.70,41.02,38.67,39.98,2488954
07-Jun-24,40.01,40.44,39.16,39.16,4262079
06-Jun-24,42.40,42.60,40.17,40.71,1291738
05-Jun-24,38.56,41.05,38.32,40.89,377987
04-Jun-24,38.00,38.55,37.52,38.55,143756
03-Jun-24,37.50,39.28,36.30,38.45,726958
31-May-24,38.12,41.31,36.93,37.50,1371680
29-May-24,38.77,39.02,36.62,38.01,979982
28-May-24,42.51,42.51,38.32,39.76,1366959
27-May-24,42.99,43.40,42.06,42.25,104921
24-May-24,42.60,44.00,41.92,43.00,1420109
23-May-24,41.41,42.59,40.77,42.55,2134884
22-May-24,35.86,42.43,35.86,41.91,2526020
21-May-24,36.23,36.61,35.23,36.60,839481
20-May-24,33.90,36.35,33.90,36.15,905592
17-May-24,34.05,34.47,33.31,34.47,183758
16-May-24,33.13,34.16,32.89,34.05,255277
15-May-24,32.60,33.12,32.25,33.12,79322
14-May-24,31.85,33.38,31.85,32.75,252262
13-May-24,30.38,32.70,30.37,32.29,358417
10-May-24,31.17,31.80,30.25,30.37,264545
09-May-24,32.00,32.36,31.58,31.73,62810
08-May-24,30.72,31.25,30.60,31.13,65335
07-May-24,31.02,31.12,30.09,30.72,71094
06-May-24,31.71,31.74,30.25,30.95,713339
03-May-24,31.98,31.98,30.97,31.59,899148
02-May-24,28.72,32.85,28.45,31.98,363324
30-Apr-24,28.67,29.23,28.67,28.72,91760
29-Apr-24,27.89,28.69,27.78,28.69,735856
26-Apr-24,27.33,27.89,27.13,27.89,151593
25-Apr-24,27.07,27.50,26.80,27.33,896575
24-Apr-24,28.41,28.63,27.55,28.12,70763
23-Apr-24,26.95,27.77,26.95,27.66,2813220
22-Apr-24,26.07,27.17,25.99,26.75,317057
19-Apr-24,26.70,27.03,26.12,26.22,53854
18-Apr-24,26.94,27.09,26.29,27.03,70350
17-Apr-24,27.22,27.22,26.80,26.94,68837
16-Apr-24,27.13,28.02,26.70,27.40,129499
15-Apr-24,27.29,27.37,26.64,27.13,63414
12-Apr-24,27.16,27.60,26.87,27.20,1202292
11-Apr-24,27.27,27.38,26.48,27.38,255145
10-Apr-24,28.06,28.06,26.93,27.27,75802
09-Apr-24,26.46,28.96,26.43,28.33,1149977
08-Apr-24,26.47,26.47,25.69,26.46,154627
05-Apr-24,25.82,26.48,25.77,26.48,61984
04-Apr-24,25.80,26.48,25.63,25.70,48354
03-Apr-24,26.47,26.47,24.54,25.70,603820
02-Apr-24,26.47,26.68,26.00,26.07,930265
01-Apr-24,27.12,27.19,26.10,26.85,984497
28-Mar-24,27.81,27.85,26.45,26.45,751908
27-Mar-24,27.42,27.72,26.27,27.72,183267
26-Mar-24,27.87,27.87,26.50,26.50,611712
25-Mar-24,26.47,27.45,26.28,27.32,357929
22-Mar-24,25.95,26.40,25.92,26.20,142179
21-Mar-24,25.87,26.40,25.68,25.68,1208715
20-Mar-24,26.32,26.32,25.26,25.50,294452
19-Mar-24,26.34,26.49,26.03,26.10,669916
18-Mar-24,26.40,26.87,25.87,26.10,502437
15-Mar-24,26.07,26.07,25.32,25.99,27908
14-Mar-24,26.69,26.69,25.43,25.46,519966
13-Mar-24,27.54,28.00,26.44,26.55,538118
12-Mar-24,27.60,28.06,27.33,27.43,257320
11-Mar-24,25.50,28.35,25.50,27.72,1415774
08-Mar-24,24.63,25.81,24.62,25.50,497990
07-Mar-24,24.20,24.60,23.92,24.49,298085
06-Mar-24,23.76,24.33,23.60,23.70,388295
05-Mar-24,23.48,23.72,23.14,23.38,355745
04-Mar-24,23.52,23.60,22.90,23.46,826847
01-Mar-24,22.91,23.91,22.90,23.33,11612354
29-Feb-24,24.21,24.37,22.90,22.90,1759726
28-Feb-24,23.55,24.56,23.54,23.92,4327318
27-Feb-24,23.54,24.01,23.11,23.58,2496635
26-Feb-24,23.82,23.82,22.84,23.81,273607
23-Feb-24,24.50,25.00,23.83,23.83,2130256
22-Feb-24,22.75,25.14,22.56,25.00,3231041
21-Feb-24,22.46,22.46,21.17,21.40,329613
20-Feb-24,22.11,22.11,21.37,21.48,72744
19-Feb-24,22.16,22.26,21.58,22.12,241593
16-Feb-24,22.50,22.55,21.76,22.16,385675
15-Feb-24,21.34,22.82,21.09,22.40,2180241
14-Feb-24,21.06,21.38,21.00,21.16,257658
09-Feb-24,23.36,23.36,21.55,21.65,3920366
08-Feb-24,24.88,24.88,23.15,23.15,124414
07-Feb-24,25.06,25.06,24.49,24.87,302835
06-Feb-24,23.73,25.06,23.64,25.06,4928208
05-Feb-24,24.02,24.15,23.01,23.89,539915
02-Feb-24,24.15,24.40,23.68,23.96,514817
01-Feb-24,24.96,25.25,23.99,24.11,190325
31-Jan-24,25.41,25.67,24.95,24.95,994678
30-Jan-24,25.33,25.93,25.32,25.83,1063929
29-Jan-24,25.16,26.21,24.77,25.85,3024992
26-Jan-24,26.01,26.01,24.66,24.66,461844
25-Jan-24,24.74,25.53,24.74,25.50,331694
24-Jan-24,24.99,25.58,24.98,25.26,461982
23-Jan-24,24.55,25.53,24.55,25.50,243107
22-Jan-24,24.74,25.40,24.54,25.05,439702
19-Jan-24,24.17,24.85,24.02,24.85,10084082
18-Jan-24,24.80,24.80,23.97,24.20,693514
17-Jan-24,24.72,25.02,24.09,24.50,1634405
16-Jan-24,25.92,25.92,24.12,25.27,710920

*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