Cotação atual, histórico e gráfico do papel: M1RO34

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 M1RO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	0,59%	0,54	92,43	92,43	92,43	92,43	15K	1
21/10/2021	0,20%	0,18	91,89	92,61	91,89	92,61	18K	6
20/10/2021	0,00%	0,00	91,71	91,71	91,71	91,71	4K	3
19/10/2021	1,49%	1,35	91,71	90,36	90,36	92,16	165K	323
18/10/2021	1,72%	1,53	90,36	90,36	90,36	90,36	90	1
15/10/2021	0,34%	0,30	88,83	89,17	88,65	89,64	36K	252
14/10/2021	0,27%	0,24	88,53	88,65	88,53	88,65	531	2
13/10/2021	0,42%	0,37	88,29	87,21	87,21	88,29	2K	2
08/10/2021	3,80%	3,22	87,92	87,52	87,28	87,92	6K	5
07/10/2021	1,51%	1,26	84,70	83,35	83,35	84,70	41K	4
06/10/2021	-1,23%	-1,04	83,44	84,48	82,08	84,48	1K	3

05/10/2021	4,76%	3,84	84,48	84,24	84,16	85,04	5K	5
04/10/2021	5,69%	4,34	80,64	79,20	79,20	81,52	252K	80
01/10/2021	1,60%	1,20	76,30	76,37	76,30	76,37	16K	3
30/09/2021	0,74%	0,55	75,10	74,55	74,55	75,10	17K	2
29/09/2021	-1,39%	-1,05	74,55	74,69	74,55	74,69	16K	2
28/09/2021	3,15%	2,31	75,60	74,48	74,48	75,61	194K	10
27/09/2021	7,27%	4,97	73,29	73,29	73,29	73,29	15K	1
24/09/2021	1,30%	0,88	68,32	68,39	68,32	68,39	136	2
23/09/2021	5,21%	3,34	67,44	64,10	64,10	67,56	3K	6
22/09/2021	5,51%	3,35	64,10	63,78	63,70	64,10	39K	8
21/09/2021	0,15%	0,09	60,75	60,30	60,30	60,96	36K	4
20/09/2021	-6,92%	-4,51	60,66	60,92	60,66	60,92	2K	4
16/09/2021	-0,81%	-0,53	65,17	65,50	64,64	65,50	15K	50
15/09/2021	2,66%	1,70	65,70	63,12	63,12	65,70	2K	6
14/09/2021	1,20%	0,76	64,00	64,00	64,00	64,00	704	2
13/09/2021	6,04%	3,60	63,24	60,36	60,36	63,30	120K	7
10/09/2021	0,02%	0,01	59,64	59,76	59,64	59,76	656	2
08/09/2021	-2,25%	-1,37	59,63	60,00	59,63	60,00	120K	7
02/09/2021	-0,81%	-0,50	61,00	61,14	61,00	61,14	69K	5
31/08/2021	0,00%	0,00	61,50	60,48	60,48	61,50	121	2
30/08/2021	-1,91%	-1,20	61,50	61,80	61,50	61,80	11K	68
27/08/2021	1,62%	1,00	62,70	62,20	62,20	62,70	751	2
25/08/2021	0,92%	0,56	61,70	61,20	61,20	61,70	6K	2
24/08/2021	1,14%	0,69	61,14	60,90	60,90	61,14	610	2
23/08/2021	6,05%	3,45	60,45	61,20	60,45	61,20	35K	6
20/08/2021	0,00%	0,00	57,00	57,00	57,00	57,00	28K	1
19/08/2021	-7,77%	-4,80	57,00	61,80	56,99	61,80	26K	8
18/08/2021	2,08%	1,26	61,80	60,42	60,36	61,80	6K	4
17/08/2021	-6,49%	-4,20	60,54	60,42	60,42	60,54	423	3
13/08/2021	0,00%	0,00	64,74	64,74	64,74	64,74	64	1
12/08/2021	1,55%	0,99	64,74	64,32	64,32	64,80	16K	83
11/08/2021	-0,62%	-0,40	63,75	63,85	63,55	63,90	26K	4
10/08/2021	2,23%	1,40	64,15	64,20	64,15	64,30	22K	5
06/08/2021	0,72%	0,45	62,75	62,90	62,75	63,30	9K	3
05/08/2021	8,50%	4,88	62,30	61,14	61,14	62,42	22K	13
04/08/2021	-4,59%	-2,76	57,42	57,48	57,09	57,48	90K	62
30/07/2021	0,28%	0,17	60,18	60,18	60,18	60,18	8K	1
29/07/2021	-0,88%	-0,53	60,01	59,76	59,76	60,18	3K	4
28/07/2021	2,30%	1,36	60,54	60,18	60,18	60,54	120	2
27/07/2021	-3,30%	-2,02	59,18	60,06	59,18	60,06	25K	2
26/07/2021	-0,97%	-0,60	61,20	61,14	61,02	61,20	9K	79
21/07/2021	6,19%	3,60	61,80	60,73	60,73	62,62	50K	98
20/07/2021	0,00%	0,00	58,20	58,20	58,20	58,20	174	1
19/07/2021	-2,82%	-1,69	58,20	57,31	57,12	58,20	16K	40
16/07/2021	-4,48%	-2,81	59,89	60,80	59,89	60,80	9K	7
15/07/2021	-1,24%	-0,79	62,70	62,94	62,48	63,94	27K	9
14/07/2021	-8,38%	-5,81	63,49	63,98	63,10	64,19	41K	53
12/07/2021	1,99%	1,35	69,30	68,74	68,74	69,42	2K	4
08/07/2021	-0,03%	-0,02	67,95	67,48	67,48	68,09	146K	3
07/07/2021	-0,92%	-0,63	67,97	67,15	67,15	67,97	18K	2
06/07/2021	-3,92%	-2,80	68,60	68,60	68,60	68,60	686	1
01/07/2021	4,19%	2,87	71,40	71,68	71,12	71,68	18K	38
30/06/2021	3,82%	2,52	68,53	68,53	68,53	68,53	82K	1
28/06/2021	-3,58%	-2,45	66,01	66,22	65,87	66,22	12K	125
25/06/2021	1,66%	1,12	68,46	68,46	68,46	68,46	3K	1
24/06/2021	-1,33%	-0,91	67,34	67,43	67,34	67,43	673	3
23/06/2021	1,77%	1,19	68,25	68,04	68,04	68,25	1K	2
22/06/2021	0,33%	0,22	67,06	66,71	66,71	67,13	5K	35
21/06/2021	6,10%	3,84	66,84	65,90	65,90	66,84	9K	4
18/06/2021	-3,43%	-2,24	63,00	63,00	63,00	63,00	252	1
17/06/2021	-6,71%	-4,69	65,24	64,00	64,00	65,24	46K	101
16/06/2021	0,20%	0,14	69,93	69,93	69,93	69,93	699	1
15/06/2021	1,01%	0,70	69,79	70,00	69,72	70,09	10K	90
14/06/2021	-0,10%	-0,07	69,09	69,09	69,09	69,09	69	1
11/06/2021	0,44%	0,30	69,16	69,16	68,95	69,37	5K	39
10/06/2021	1,21%	0,82	68,86	68,86	68,86	68,86	7K	2
09/06/2021	-1,12%	-0,77	68,04	68,04	68,04	68,04	476	1
08/06/2021	-1,60%	-1,12	68,81	69,37	68,39	69,37	20K	173
07/06/2021	0,00%	0,00	69,93	69,93	69,93	69,93	69	1
04/06/2021	-1,51%	-1,07	69,93	69,44	69,30	70,21	9K	102
02/06/2021	1,23%	0,86	71,00	70,14	70,14	71,00	425	2
01/06/2021	10,65%	6,75	70,14	70,08	69,68	70,62	309K	104
28/05/2021	0,43%	0,27	63,39	63,30	63,30	63,39	8K	2
27/05/2021	0,86%	0,54	63,12	64,32	62,76	64,32	9K	27
25/05/2021	-0,86%	-0,54	62,58	62,64	62,40	62,82	5K	52
21/05/2021	4,06%	2,46	63,12	62,34	62,34	63,36	4K	59
20/05/2021	-1,37%	-0,84	60,66	61,04	60,66	61,04	1K	2
19/05/2021	-0,93%	-0,58	61,50	61,25	61,14	61,62	193K	313
17/05/2021	5,22%	3,08	62,08	62,08	62,08	62,08	19K	2
13/05/2021	-6,35%	-4,00	59,00	60,65	59,00	60,65	62K	3
12/05/2021	5,70%	3,40	63,00	63,00	63,00	63,00	3K	2
11/05/2021	-4,79%	-3,00	59,60	59,60	59,60	59,60	238	1
10/05/2021	1,87%	1,15	62,60	62,60	62,60	62,60	125	1
07/05/2021	1,74%	1,05	61,45	61,40	61,40	61,45	614	2
06/05/2021	-1,77%	-1,09	60,40	60,40	59,95	60,40	724	3
04/05/2021	-0,82%	-0,51	61,49	61,49	61,49	61,49	6K	1
30/04/2021	-0,64%	-0,40	62,00	62,65	62,00	63,21	83K	3
29/04/2021	-1,08%	-0,68	62,40	62,40	62,40	62,40	62	1
28/04/2021	7,28%	4,28	63,08	62,00	62,00	63,08	36K	3
26/04/2021	5,95%	3,30	58,80	58,80	58,80	58,80	352	2
20/04/2021	-7,28%	-4,36	55,50	55,00	55,00	55,80	6K	6
19/04/2021	0,00%	0,00	59,86	59,86	59,86	59,86	59	1
16/04/2021	-2,13%	-1,30	59,86	59,86	59,86	59,86	598	1
15/04/2021	-0,68%	-0,42	61,16	61,58	61,16	61,58	1K	2
13/04/2021	-1,94%	-1,22	61,58	61,58	61,58	61,58	30K	1
09/04/2021	1,37%	0,85	62,80	62,80	62,80	62,80	942	1
07/04/2021	-3,95%	-2,55	61,95	61,80	61,80	62,30	5K	6
06/04/2021	0,00%	0,00	64,50	64,50	64,50	64,50	129	1
05/04/2021	0,94%	0,60	64,50	64,50	64,50	64,50	64	1
01/04/2021	4,84%	2,95	63,90	65,29	63,90	65,29	1K	2
31/03/2021	-3,56%	-2,25	60,95	63,55	60,95	63,55	6K	2
29/03/2021	0,32%	0,20	63,20	64,00	63,20	64,00	127	2
26/03/2021	5,00%	3,00	63,00	61,80	61,80	63,00	22K	10
25/03/2021	2,30%	1,35	60,00	58,15	56,00	60,00	12K	15
24/03/2021	4,83%	2,70	58,65	57,85	57,85	60,00	9K	12
23/03/2021	-16,37%	-10,95	55,95	58,00	55,80	58,20	55K	28
15/03/2021	-4,15%	-2,90	66,90	67,05	66,90	67,05	133	2
11/03/2021	0,07%	0,05	69,80	69,80	69,80	69,80	69	1
10/03/2021	0,00%	0,00	69,75	69,75	69,75	69,75	69	1
09/03/2021	1,82%	1,25	69,75	72,50	69,75	73,05	11K	4
04/03/2021	17,09%	10,00	68,50	68,50	68,24	68,90	359K	23
26/02/2021	-6,17%	-3,85	58,50	61,85	58,50	61,85	65K	2
25/02/2021	-4,00%	-2,60	62,35	66,82	62,35	66,82	63K	4
24/02/2021	57,00%	23,58	64,95	65,25	64,95	65,25	78K	6
03/02/2021	4,89%	1,93	41,37	41,37	41,37	41,37	620	1
02/02/2021	-1,52%	-0,61	39,44	39,44	39,44	39,44	39	1
01/02/2021	-2,32%	-0,95	40,05	39,84	39,84	40,05	438	2
29/01/2021	-1,09%	-0,45	41,00	41,00	41,00	41,00	205	1
27/01/2021	-6,29%	-2,78	41,45	41,21	41,21	41,45	50K	5
21/01/2021	0,00%	0,00	44,23	44,23	44,23	44,23	40K	1
19/01/2021	2,62%	1,13	44,23	44,23	44,23	44,23	88	1
14/01/2021	0,19%	0,08	43,10	43,10	43,10	43,10	86	1
13/01/2021	-	-	43,02	43,02	43,02	43,02	52K	5

Date,Open,High,Low,Close,Volume
22-Oct-21,92.43,92.43,92.43,92.43,14696
21-Oct-21,92.61,92.61,91.89,91.89,17912
20-Oct-21,91.71,91.71,91.71,91.71,4022
19-Oct-21,90.36,92.16,90.36,91.71,165428
18-Oct-21,90.36,90.36,90.36,90.36,90
15-Oct-21,89.17,89.64,88.65,88.83,35842
14-Oct-21,88.65,88.65,88.53,88.53,531
13-Oct-21,87.21,88.29,87.21,88.29,1929
08-Oct-21,87.52,87.92,87.28,87.92,6310
07-Oct-21,83.35,84.70,83.35,84.70,41286
06-Oct-21,84.48,84.48,82.08,83.44,1420
05-Oct-21,84.24,85.04,84.16,84.48,5409
04-Oct-21,79.20,81.52,79.20,80.64,251951
01-Oct-21,76.37,76.37,76.30,76.30,16023
30-Sep-21,74.55,75.10,74.55,75.10,16511
29-Sep-21,74.69,74.69,74.55,74.55,15683
28-Sep-21,74.48,75.61,74.48,75.60,193710
27-Sep-21,73.29,73.29,73.29,73.29,14658
24-Sep-21,68.39,68.39,68.32,68.32,136
23-Sep-21,64.10,67.56,64.10,67.44,3096
22-Sep-21,63.78,64.10,63.70,64.10,39016
21-Sep-21,60.30,60.96,60.30,60.75,36465
20-Sep-21,60.92,60.92,60.66,60.66,2187
16-Sep-21,65.50,65.50,64.64,65.17,14737
15-Sep-21,63.12,65.70,63.12,65.70,2136
14-Sep-21,64.00,64.00,64.00,64.00,704
13-Sep-21,60.36,63.30,60.36,63.24,120375
10-Sep-21,59.76,59.76,59.64,59.64,656
08-Sep-21,60.00,60.00,59.63,59.63,119712
02-Sep-21,61.14,61.14,61.00,61.00,69206
31-Aug-21,60.48,61.50,60.48,61.50,121
30-Aug-21,61.80,61.80,61.50,61.50,10792
27-Aug-21,62.20,62.70,62.20,62.70,751
25-Aug-21,61.20,61.70,61.20,61.70,6353
24-Aug-21,60.90,61.14,60.90,61.14,610
23-Aug-21,61.20,61.20,60.45,60.45,35141
20-Aug-21,57.00,57.00,57.00,57.00,28500
19-Aug-21,61.80,61.80,56.99,57.00,25586
18-Aug-21,60.42,61.80,60.36,61.80,6300
17-Aug-21,60.42,60.54,60.42,60.54,423
13-Aug-21,64.74,64.74,64.74,64.74,64
12-Aug-21,64.32,64.80,64.32,64.74,15760
11-Aug-21,63.85,63.90,63.55,63.75,25505
10-Aug-21,64.20,64.30,64.15,64.15,21785
06-Aug-21,62.90,63.30,62.75,62.75,9117
05-Aug-21,61.14,62.42,61.14,62.30,21561
04-Aug-21,57.48,57.48,57.09,57.42,89615
30-Jul-21,60.18,60.18,60.18,60.18,7823
29-Jul-21,59.76,60.18,59.76,60.01,2522
28-Jul-21,60.18,60.54,60.18,60.54,120
27-Jul-21,60.06,60.06,59.18,59.18,24911
26-Jul-21,61.14,61.20,61.02,61.20,9111
21-Jul-21,60.73,62.62,60.73,61.80,50024
20-Jul-21,58.20,58.20,58.20,58.20,174
19-Jul-21,57.31,58.20,57.12,58.20,15901
16-Jul-21,60.80,60.80,59.89,59.89,8805
15-Jul-21,62.94,63.94,62.48,62.70,27180
14-Jul-21,63.98,64.19,63.10,63.49,41409
12-Jul-21,68.74,69.42,68.74,69.30,1588
08-Jul-21,67.48,68.09,67.48,67.95,145573
07-Jul-21,67.15,67.97,67.15,67.97,18259
06-Jul-21,68.60,68.60,68.60,68.60,686
01-Jul-21,71.68,71.68,71.12,71.40,17568
30-Jun-21,68.53,68.53,68.53,68.53,82236
28-Jun-21,66.22,66.22,65.87,66.01,11880
25-Jun-21,68.46,68.46,68.46,68.46,2738
24-Jun-21,67.43,67.43,67.34,67.34,673
23-Jun-21,68.04,68.25,68.04,68.25,1158
22-Jun-21,66.71,67.13,66.71,67.06,5285
21-Jun-21,65.90,66.84,65.90,66.84,8962
18-Jun-21,63.00,63.00,63.00,63.00,252
17-Jun-21,64.00,65.24,64.00,65.24,46446
16-Jun-21,69.93,69.93,69.93,69.93,699
15-Jun-21,70.00,70.09,69.72,69.79,9704
14-Jun-21,69.09,69.09,69.09,69.09,69
11-Jun-21,69.16,69.37,68.95,69.16,4843
10-Jun-21,68.86,68.86,68.86,68.86,6954
09-Jun-21,68.04,68.04,68.04,68.04,476
08-Jun-21,69.37,69.37,68.39,68.81,19541
07-Jun-21,69.93,69.93,69.93,69.93,69
04-Jun-21,69.44,70.21,69.30,69.93,8947
02-Jun-21,70.14,71.00,70.14,71.00,425
01-Jun-21,70.08,70.62,69.68,70.14,309389
28-May-21,63.30,63.39,63.30,63.39,7987
27-May-21,64.32,64.32,62.76,63.12,8573
25-May-21,62.64,62.82,62.40,62.58,4690
21-May-21,62.34,63.36,62.34,63.12,3718
20-May-21,61.04,61.04,60.66,60.66,1457
19-May-21,61.25,61.62,61.14,61.50,192991
17-May-21,62.08,62.08,62.08,62.08,18872
13-May-21,60.65,60.65,59.00,59.00,62255
12-May-21,63.00,63.00,63.00,63.00,3213
11-May-21,59.60,59.60,59.60,59.60,238
10-May-21,62.60,62.60,62.60,62.60,125
07-May-21,61.40,61.45,61.40,61.45,614
06-May-21,60.40,60.40,59.95,60.40,724
04-May-21,61.49,61.49,61.49,61.49,6149
30-Apr-21,62.65,63.21,62.00,62.00,82737
29-Apr-21,62.40,62.40,62.40,62.40,62
28-Apr-21,62.00,63.08,62.00,63.08,36072
26-Apr-21,58.80,58.80,58.80,58.80,352
20-Apr-21,55.00,55.80,55.00,55.50,6245
19-Apr-21,59.86,59.86,59.86,59.86,59
16-Apr-21,59.86,59.86,59.86,59.86,598
15-Apr-21,61.58,61.58,61.16,61.16,1227
13-Apr-21,61.58,61.58,61.58,61.58,29558
09-Apr-21,62.80,62.80,62.80,62.80,942
07-Apr-21,61.80,62.30,61.80,61.95,4947
06-Apr-21,64.50,64.50,64.50,64.50,129
05-Apr-21,64.50,64.50,64.50,64.50,64
01-Apr-21,65.29,65.29,63.90,63.90,1023
31-Mar-21,63.55,63.55,60.95,60.95,6415
29-Mar-21,64.00,64.00,63.20,63.20,127
26-Mar-21,61.80,63.00,61.80,63.00,22354
25-Mar-21,58.15,60.00,56.00,60.00,11897
24-Mar-21,57.85,60.00,57.85,58.65,9180
23-Mar-21,58.00,58.20,55.80,55.95,55276
15-Mar-21,67.05,67.05,66.90,66.90,133
11-Mar-21,69.80,69.80,69.80,69.80,69
10-Mar-21,69.75,69.75,69.75,69.75,69
09-Mar-21,72.50,73.05,69.75,69.75,10659
04-Mar-21,68.50,68.90,68.24,68.50,359404
26-Feb-21,61.85,61.85,58.50,58.50,64685
25-Feb-21,66.82,66.82,62.35,62.35,62817
24-Feb-21,65.25,65.25,64.95,64.95,78120
03-Feb-21,41.37,41.37,41.37,41.37,620
02-Feb-21,39.44,39.44,39.44,39.44,39
01-Feb-21,39.84,40.05,39.84,40.05,438
29-Jan-21,41.00,41.00,41.00,41.00,205
27-Jan-21,41.21,41.45,41.21,41.45,49534
21-Jan-21,44.23,44.23,44.23,44.23,39983
19-Jan-21,44.23,44.23,44.23,44.23,88
14-Jan-21,43.10,43.10,43.10,43.10,86
13-Jan-21,43.02,43.02,43.02,43.02,51624

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: M1RO34

cotações, gráficos e mais...