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
29/04/2025	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	-6,40%	-0,79	11,56	12,13	11,55	12,13	2M	222
30/01/2025	2,92%	0,35	12,35	12,01	11,78	12,50	2M	281
29/01/2025	-9,23%	-1,22	12,00	12,83	11,97	12,99	527K	182
28/01/2025	7,22%	0,89	13,22	12,37	12,04	13,22	242K	98
27/01/2025	2,49%	0,30	12,33	12,68	11,87	12,96	1M	122
24/01/2025	-3,14%	-0,39	12,03	12,60	12,03	13,25	890K	195
23/01/2025	9,14%	1,04	12,42	11,61	11,01	12,55	3M	301
22/01/2025	5,08%	0,55	11,38	10,92	10,86	12,00	539K	163
21/01/2025	0,28%	0,03	10,83	10,73	10,69	11,46	498K	87
20/01/2025	2,08%	0,22	10,80	10,58	10,40	10,98	229K	210
17/01/2025	2,92%	0,30	10,58	10,29	10,24	10,58	557K	99
16/01/2025	-1,53%	-0,16	10,28	10,47	10,08	10,56	230K	130
15/01/2025	-1,14%	-0,12	10,44	10,42	10,33	10,70	348K	100
14/01/2025	-0,75%	-0,08	10,56	10,76	10,01	10,78	933K	209
13/01/2025	-16,42%	-2,09	10,64	10,47	9,81	10,75	5M	2.660
10/01/2025	-5,14%	-0,69	12,73	13,42	12,73	13,42	787K	108
09/01/2025	2,36%	0,31	13,42	13,17	13,01	13,90	925K	224
08/01/2025	-11,24%	-1,66	13,11	14,82	13,11	14,84	876K	258
07/01/2025	13,27%	1,73	14,77	13,09	13,09	14,89	2M	504
06/01/2025	1,56%	0,20	13,04	12,58	12,58	13,61	238K	79
03/01/2025	0,23%	0,03	12,84	13,00	12,68	13,06	147K	69
02/01/2025	4,83%	0,59	12,81	13,00	12,25	13,37	308K	251
30/12/2024	-1,45%	-0,18	12,22	12,40	12,07	12,40	772K	73
27/12/2024	-4,39%	-0,57	12,40	13,00	12,38	13,00	21K	52
26/12/2024	7,19%	0,87	12,97	12,32	12,24	12,97	16K	27
23/12/2024	0,41%	0,05	12,10	12,13	11,99	12,38	518K	97
20/12/2024	0,33%	0,04	12,05	12,01	11,91	12,31	217K	37
19/12/2024	0,08%	0,01	12,01	12,00	11,56	12,20	372K	157
18/12/2024	-4,38%	-0,55	12,00	12,55	12,00	12,89	1M	153
17/12/2024	-2,56%	-0,33	12,55	13,01	12,43	13,32	1M	112
16/12/2024	2,38%	0,30	12,88	12,52	12,50	13,38	1M	395
13/12/2024	-4,77%	-0,63	12,58	13,20	12,48	13,20	213K	62
12/12/2024	2,01%	0,26	13,21	12,68	12,41	13,21	345K	57
11/12/2024	3,52%	0,44	12,95	12,62	12,47	12,95	952K	124
10/12/2024	-8,35%	-1,14	12,51	13,82	12,45	13,86	2M	667
09/12/2024	0,07%	0,01	13,65	13,65	13,42	14,35	891K	109
06/12/2024	7,23%	0,92	13,64	13,29	12,99	14,10	780K	160
05/12/2024	1,76%	0,22	12,72	12,47	12,47	13,30	150K	84
04/12/2024	-4,36%	-0,57	12,50	12,94	12,50	13,02	365K	99
03/12/2024	-3,04%	-0,41	13,07	13,49	12,84	13,51	520K	139
02/12/2024	3,69%	0,48	13,48	13,10	12,86	13,54	779K	146
29/11/2024	-0,31%	-0,04	13,00	13,22	12,90	13,43	391K	93
28/11/2024	0,31%	0,04	13,04	13,11	12,80	13,11	96K	93
27/11/2024	4,75%	0,59	13,00	12,41	12,28	13,00	543K	112
26/11/2024	-1,27%	-0,16	12,41	12,86	12,05	12,86	1M	206
25/11/2024	5,81%	0,69	12,57	11,88	11,88	13,40	4M	397
22/11/2024	7,41%	0,82	11,88	11,29	11,07	12,28	1M	222
21/11/2024	1,47%	0,16	11,06	10,90	10,50	11,26	1M	185
19/11/2024	-9,09%	-1,09	10,90	11,26	10,69	11,45	906K	315
18/11/2024	5,45%	0,62	11,99	10,97	10,69	11,99	2M	243
14/11/2024	-7,41%	-0,91	11,37	12,68	11,37	12,68	1M	315
13/11/2024	-2,15%	-0,27	12,28	12,55	12,11	12,64	595K	118
12/11/2024	0,56%	0,07	12,55	12,32	12,06	12,73	1M	146
11/11/2024	-6,87%	-0,92	12,48	14,26	12,18	14,26	4M	389
08/11/2024	-5,37%	-0,76	13,40	14,50	13,40	14,56	878K	282
07/11/2024	-3,34%	-0,49	14,16	16,00	14,16	16,08	4M	421
06/11/2024	-2,98%	-0,45	14,65	15,49	14,40	15,50	2M	286
05/11/2024	-2,89%	-0,45	15,10	15,58	15,04	15,66	3M	268
04/11/2024	-4,78%	-0,78	15,55	16,06	15,43	16,06	2M	224
01/11/2024	3,49%	0,55	16,33	16,12	15,68	16,33	3M	147
31/10/2024	-2,17%	-0,35	15,78	15,61	15,33	15,78	419K	195
30/10/2024	0,37%	0,06	16,13	15,93	15,46	16,13	602K	112
29/10/2024	3,54%	0,55	16,07	15,75	15,74	16,42	911K	109
28/10/2024	1,57%	0,24	15,52	15,24	15,20	15,87	505K	85
25/10/2024	1,33%	0,20	15,28	15,24	15,10	15,51	825K	111
24/10/2024	-0,07%	-0,01	15,08	15,26	14,83	15,29	473K	96
23/10/2024	-1,37%	-0,21	15,09	15,20	15,09	15,58	227K	111
22/10/2024	0,13%	0,02	15,30	15,40	15,05	15,40	246K	47
21/10/2024	-2,11%	-0,33	15,28	15,37	15,12	15,67	233K	92
18/10/2024	-0,32%	-0,05	15,61	15,65	15,20	15,65	1M	180
17/10/2024	-5,03%	-0,83	15,66	16,39	15,57	16,39	865K	218
16/10/2024	1,23%	0,20	16,49	16,79	16,20	16,79	113K	55
15/10/2024	0,49%	0,08	16,29	16,37	16,18	16,44	189K	58
14/10/2024	-0,12%	-0,02	16,21	16,24	15,96	16,47	267K	67
11/10/2024	1,76%	0,28	16,23	15,95	15,73	16,80	447K	98
10/10/2024	-	-	15,95	16,42	15,84	16,42	708K	146

Date,Open,High,Low,Close,Volume
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
30-Jan-25,12.01,12.50,11.78,12.35,1927387
29-Jan-25,12.83,12.99,11.97,12.00,526514
28-Jan-25,12.37,13.22,12.04,13.22,242015
27-Jan-25,12.68,12.96,11.87,12.33,1061165
24-Jan-25,12.60,13.25,12.03,12.03,889799
23-Jan-25,11.61,12.55,11.01,12.42,2573539
22-Jan-25,10.92,12.00,10.86,11.38,539404
21-Jan-25,10.73,11.46,10.69,10.83,498405
20-Jan-25,10.58,10.98,10.40,10.80,229060
17-Jan-25,10.29,10.58,10.24,10.58,556569
16-Jan-25,10.47,10.56,10.08,10.28,229883
15-Jan-25,10.42,10.70,10.33,10.44,347864
14-Jan-25,10.76,10.78,10.01,10.56,933334
13-Jan-25,10.47,10.75,9.81,10.64,4569290
10-Jan-25,13.42,13.42,12.73,12.73,786615
09-Jan-25,13.17,13.90,13.01,13.42,924537
08-Jan-25,14.82,14.84,13.11,13.11,875665
07-Jan-25,13.09,14.89,13.09,14.77,2258504
06-Jan-25,12.58,13.61,12.58,13.04,237855
03-Jan-25,13.00,13.06,12.68,12.84,146811
02-Jan-25,13.00,13.37,12.25,12.81,307553
30-Dec-24,12.40,12.40,12.07,12.22,772031
27-Dec-24,13.00,13.00,12.38,12.40,21331
26-Dec-24,12.32,12.97,12.24,12.97,16302
23-Dec-24,12.13,12.38,11.99,12.10,518225
20-Dec-24,12.01,12.31,11.91,12.05,217344
19-Dec-24,12.00,12.20,11.56,12.01,372149
18-Dec-24,12.55,12.89,12.00,12.00,1008115
17-Dec-24,13.01,13.32,12.43,12.55,1140325
16-Dec-24,12.52,13.38,12.50,12.88,1463477
13-Dec-24,13.20,13.20,12.48,12.58,212501
12-Dec-24,12.68,13.21,12.41,13.21,344732
11-Dec-24,12.62,12.95,12.47,12.95,952021
10-Dec-24,13.82,13.86,12.45,12.51,2060377
09-Dec-24,13.65,14.35,13.42,13.65,891454
06-Dec-24,13.29,14.10,12.99,13.64,779954
05-Dec-24,12.47,13.30,12.47,12.72,150258
04-Dec-24,12.94,13.02,12.50,12.50,364879
03-Dec-24,13.49,13.51,12.84,13.07,520052
02-Dec-24,13.10,13.54,12.86,13.48,778897
29-Nov-24,13.22,13.43,12.90,13.00,390810
28-Nov-24,13.11,13.11,12.80,13.04,96299
27-Nov-24,12.41,13.00,12.28,13.00,542857
26-Nov-24,12.86,12.86,12.05,12.41,1021082
25-Nov-24,11.88,13.40,11.88,12.57,3511449
22-Nov-24,11.29,12.28,11.07,11.88,1339300
21-Nov-24,10.90,11.26,10.50,11.06,1067981
19-Nov-24,11.26,11.45,10.69,10.90,906397
18-Nov-24,10.97,11.99,10.69,11.99,1623082
14-Nov-24,12.68,12.68,11.37,11.37,1328048
13-Nov-24,12.55,12.64,12.11,12.28,595081
12-Nov-24,12.32,12.73,12.06,12.55,1381604
11-Nov-24,14.26,14.26,12.18,12.48,3829441
08-Nov-24,14.50,14.56,13.40,13.40,877782
07-Nov-24,16.00,16.08,14.16,14.16,4315141
06-Nov-24,15.49,15.50,14.40,14.65,2251664
05-Nov-24,15.58,15.66,15.04,15.10,3047032
04-Nov-24,16.06,16.06,15.43,15.55,1685734
01-Nov-24,16.12,16.33,15.68,16.33,2655783
31-Oct-24,15.61,15.78,15.33,15.78,418769
30-Oct-24,15.93,16.13,15.46,16.13,601770
29-Oct-24,15.75,16.42,15.74,16.07,910650
28-Oct-24,15.24,15.87,15.20,15.52,504754
25-Oct-24,15.24,15.51,15.10,15.28,825170
24-Oct-24,15.26,15.29,14.83,15.08,472650
23-Oct-24,15.20,15.58,15.09,15.09,226994
22-Oct-24,15.40,15.40,15.05,15.30,245789
21-Oct-24,15.37,15.67,15.12,15.28,233301
18-Oct-24,15.65,15.65,15.20,15.61,1468648
17-Oct-24,16.39,16.39,15.57,15.66,864897
16-Oct-24,16.79,16.79,16.20,16.49,113119
15-Oct-24,16.37,16.44,16.18,16.29,189388
14-Oct-24,16.24,16.47,15.96,16.21,266908
11-Oct-24,15.95,16.80,15.73,16.23,446575
10-Oct-24,16.42,16.42,15.84,15.95,708388

*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