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
07/12/2023	0,18%	0,21	116,30	116,28	116,28	116,70	465	3
06/12/2023	-5,53%	-6,79	116,09	116,09	116,09	116,09	1K	1
28/11/2023	-0,09%	-0,11	122,88	122,88	122,88	122,88	122	1
27/11/2023	0,26%	0,32	122,99	122,99	122,99	122,99	122	1
24/11/2023	0,32%	0,39	122,67	122,67	122,67	122,67	245	1
22/11/2023	-0,68%	-0,84	122,28	122,28	122,28	122,28	733	1
21/11/2023	-2,16%	-2,72	123,12	125,23	123,08	125,23	65K	7
20/11/2023	0,36%	0,45	125,84	125,84	125,84	125,84	251	1
17/11/2023	5,36%	6,38	125,39	125,39	125,39	125,39	405K	1
16/11/2023	-3,01%	-3,69	119,01	119,88	119,01	119,88	12K	2
14/11/2023	0,43%	0,52	122,70	122,70	122,70	122,70	613	1

09/11/2023	0,07%	0,09	122,18	122,18	122,18	122,18	610	1
08/11/2023	-2,58%	-3,23	122,09	122,09	122,09	122,09	610	1
07/11/2023	-3,79%	-4,94	125,32	125,58	125,32	125,58	6K	2
06/11/2023	-3,28%	-4,42	130,26	133,38	130,26	133,38	14K	4
03/11/2023	-1,54%	-2,10	134,68	135,10	134,68	135,10	5K	2
01/11/2023	0,51%	0,70	136,78	136,78	136,78	136,78	410	1
27/10/2023	-2,70%	-3,78	136,08	136,08	136,08	136,08	3K	1
24/10/2023	-0,51%	-0,71	139,86	139,86	139,86	139,86	839	1
23/10/2023	-1,87%	-2,68	140,57	140,57	140,57	140,57	131K	1
20/10/2023	-1,55%	-2,25	143,25	144,60	143,25	144,60	4K	4
19/10/2023	-0,26%	-0,38	145,50	145,39	145,39	145,50	2K	3
18/10/2023	0,33%	0,48	145,88	145,40	145,40	147,14	9K	7
17/10/2023	2,02%	2,88	145,40	146,09	145,40	146,09	4K	2
16/10/2023	1,09%	1,54	142,52	141,54	141,54	142,52	850	2
13/10/2023	6,02%	8,01	140,98	140,38	140,38	140,98	5K	5
11/10/2023	-0,02%	-0,03	132,97	131,40	131,40	132,97	397	2
10/10/2023	7,13%	8,85	133,00	132,86	132,86	133,00	40K	2
04/10/2023	-4,49%	-5,84	124,15	124,80	124,15	124,80	869	2
03/10/2023	0,49%	0,64	129,99	129,99	129,99	129,99	50K	1
02/10/2023	-5,97%	-8,21	129,35	129,35	129,35	129,35	258	1
28/09/2023	-1,11%	-1,54	137,56	137,56	137,56	137,56	6K	1
27/09/2023	5,78%	7,60	139,10	139,02	139,02	139,10	6K	3
26/09/2023	-0,83%	-1,10	131,50	130,92	130,92	131,50	234K	3
25/09/2023	3,98%	5,07	132,60	132,60	132,60	132,60	132	1
21/09/2023	-1,60%	-2,08	127,53	127,53	127,53	127,53	1K	2
18/09/2023	-1,32%	-1,74	129,61	131,35	129,61	131,35	3K	2
15/09/2023	0,14%	0,18	131,35	132,16	131,35	132,34	2K	4
13/09/2023	-1,46%	-1,95	131,17	131,17	131,17	131,17	393	1
12/09/2023	-1,92%	-2,60	133,12	131,43	131,43	133,12	7K	3
05/09/2023	1,00%	1,35	135,72	135,85	135,72	135,85	8K	3
04/09/2023	-0,18%	-0,24	134,37	132,02	132,02	134,37	398	2
01/09/2023	4,41%	5,68	134,61	133,50	133,41	134,61	27K	11
22/08/2023	-2,12%	-2,79	128,93	130,05	128,93	130,14	2K	10
21/08/2023	0,47%	0,61	131,72	131,72	131,72	131,72	131	1
18/08/2023	1,37%	1,77	131,11	129,90	129,90	131,11	520	3
17/08/2023	0,70%	0,90	129,34	129,66	129,34	129,66	5K	2
16/08/2023	-1,89%	-2,47	128,44	128,44	128,44	128,44	128	1
14/08/2023	-0,48%	-0,63	130,91	130,78	130,78	132,99	6K	5
11/08/2023	2,62%	3,36	131,54	130,31	130,31	131,54	10K	6
10/08/2023	-2,45%	-3,22	128,18	128,44	128,18	128,44	14K	6
09/08/2023	4,63%	5,82	131,40	130,26	130,26	131,40	23K	3
08/08/2023	-1,37%	-1,75	125,58	125,58	125,58	125,58	125	1
04/08/2023	0,96%	1,21	127,33	128,31	127,33	128,31	15K	3
03/08/2023	1,06%	1,32	126,12	124,81	123,33	126,12	5K	6
01/08/2023	0,19%	0,24	124,80	123,48	123,48	124,80	248	2
31/07/2023	0,58%	0,72	124,56	124,56	124,56	124,56	622	1
27/07/2023	0,19%	0,24	123,84	123,84	123,84	123,84	495	1
25/07/2023	2,48%	2,99	123,60	121,88	121,88	123,60	4K	3
21/07/2023	0,07%	0,08	120,61	120,24	120,24	120,69	96K	3
20/07/2023	1,05%	1,25	120,53	120,53	120,53	120,53	2K	1
19/07/2023	0,00%	0,00	119,28	119,28	119,28	119,28	238	1
18/07/2023	-0,60%	-0,72	119,28	118,68	118,68	119,28	1K	2
17/07/2023	0,00%	0,00	120,00	120,00	120,00	120,00	120	1
13/07/2023	1,01%	1,20	120,00	120,09	120,00	120,09	95K	3
12/07/2023	-0,70%	-0,84	118,80	118,80	118,80	118,80	10K	2
11/07/2023	3,68%	4,25	119,64	119,74	119,60	119,74	16K	7
10/07/2023	0,48%	0,55	115,39	114,80	114,70	115,39	101K	6
07/07/2023	5,78%	6,27	114,84	112,09	112,09	114,84	24K	3
06/07/2023	-2,47%	-2,75	108,57	110,33	108,57	110,33	2K	3
05/07/2023	1,18%	1,30	111,32	111,43	111,32	111,43	88K	2
04/07/2023	-0,91%	-1,01	110,02	110,02	110,02	110,02	110	1
30/06/2023	2,98%	3,21	111,03	111,98	111,03	111,98	334	2
28/06/2023	1,43%	1,52	107,82	107,25	107,25	107,82	4K	2
26/06/2023	0,37%	0,39	106,30	106,30	106,30	106,30	106	1
23/06/2023	-0,46%	-0,49	105,91	105,49	105,49	106,19	7K	4
22/06/2023	-4,47%	-4,98	106,40	107,88	105,61	107,88	8K	9
21/06/2023	2,30%	2,50	111,38	111,53	111,38	111,53	16K	2
20/06/2023	-3,31%	-3,73	108,88	109,59	108,00	109,59	3K	8
15/06/2023	0,64%	0,72	112,61	112,72	112,61	112,72	225	2
14/06/2023	-0,97%	-1,10	111,89	111,89	111,89	111,89	48K	2
12/06/2023	-1,46%	-1,67	112,99	113,85	112,53	113,85	49K	4
09/06/2023	-4,01%	-4,79	114,66	119,45	114,66	119,45	12K	8
07/06/2023	5,84%	6,59	119,45	113,95	113,95	119,45	54K	4
06/06/2023	-1,21%	-1,38	112,86	114,83	112,86	114,83	49K	6
05/06/2023	-1,62%	-1,88	114,24	117,11	114,12	117,36	320K	7
02/06/2023	2,76%	3,12	116,12	116,12	116,12	116,12	2K	1
31/05/2023	-1,74%	-2,00	113,00	113,00	113,00	113,56	7K	4
29/05/2023	-0,28%	-0,32	115,00	115,00	115,00	115,00	805	1
26/05/2023	-3,12%	-3,72	115,32	115,32	115,32	115,32	345	1
24/05/2023	1,74%	2,04	119,04	119,04	119,04	119,04	119	1
22/05/2023	1,40%	1,61	117,00	116,64	116,64	117,00	2K	2
19/05/2023	1,54%	1,75	115,39	114,84	114,84	115,39	6K	2
18/05/2023	3,52%	3,86	113,64	112,50	112,50	113,64	8K	4
16/05/2023	-0,27%	-0,30	109,78	109,19	108,35	110,16	17K	7
15/05/2023	0,06%	0,07	110,08	110,08	110,08	110,08	220	1
12/05/2023	-4,37%	-5,03	110,01	110,37	109,62	110,37	16K	7
09/05/2023	-0,49%	-0,57	115,04	113,88	113,88	115,04	1K	3
08/05/2023	1,52%	1,73	115,61	113,32	113,32	115,72	2K	4
05/05/2023	2,65%	2,94	113,88	113,30	113,30	113,88	6K	2
04/05/2023	-1,55%	-1,75	110,94	109,67	109,67	110,95	37K	4
03/05/2023	-1,31%	-1,50	112,69	111,54	111,54	112,69	775K	7
02/05/2023	-4,17%	-4,97	114,19	118,57	114,19	118,57	346	2
27/04/2023	0,00%	0,00	119,16	119,16	119,16	119,16	953	1
26/04/2023	-1,54%	-1,86	119,16	118,40	118,40	119,16	3K	3
25/04/2023	-1,22%	-1,49	121,02	121,02	121,02	121,02	242	1
24/04/2023	-1,67%	-2,08	122,51	122,52	122,51	122,52	88K	3
19/04/2023	-4,24%	-5,52	124,59	124,85	124,59	124,85	374	2
06/04/2023	0,26%	0,34	130,11	129,71	129,71	130,11	4K	2
04/04/2023	6,71%	8,16	129,77	130,52	129,77	130,52	8K	4
03/04/2023	0,00%	0,00	121,61	121,61	121,61	121,61	121	1
31/03/2023	0,78%	0,94	121,61	121,00	121,00	121,61	42K	3
30/03/2023	4,42%	5,11	120,67	121,00	120,67	121,00	6K	2
24/03/2023	-0,31%	-0,36	115,56	112,50	112,50	115,62	1K	5
23/03/2023	2,77%	3,12	115,92	118,20	115,92	119,62	5K	4
17/03/2023	-1,85%	-2,13	112,80	112,90	111,09	113,00	2M	33
16/03/2023	2,98%	3,33	114,93	110,00	110,00	114,93	10K	4
15/03/2023	-9,84%	-12,18	111,60	114,85	111,60	114,85	4K	5
14/03/2023	2,32%	2,81	123,78	123,78	123,78	123,78	1K	2
13/03/2023	-3,22%	-4,03	120,97	122,72	120,53	122,72	458K	14
10/03/2023	-1,38%	-1,75	125,00	126,75	125,00	127,08	2K	5
09/03/2023	-2,40%	-3,12	126,75	129,87	126,75	129,87	16K	10
08/03/2023	-3,31%	-4,44	129,87	137,00	129,79	137,00	22K	9
07/03/2023	-1,10%	-1,49	134,31	135,80	133,80	135,80	8K	6
06/03/2023	-0,72%	-0,98	135,80	137,36	135,80	137,36	3K	3
03/03/2023	0,04%	0,06	136,78	136,78	136,78	136,78	136	1
02/03/2023	4,69%	6,12	136,72	136,72	136,72	136,72	136	1
01/03/2023	-1,26%	-1,67	130,60	130,60	130,60	130,60	653	1
28/02/2023	-1,67%	-2,24	132,27	133,04	132,27	133,04	6K	2
27/02/2023	1,64%	2,17	134,51	132,70	132,51	134,51	15K	4
24/02/2023	0,27%	0,35	132,34	131,11	131,11	132,84	40K	10
23/02/2023	2,08%	2,69	131,99	131,20	129,30	131,99	164K	7
22/02/2023	-9,73%	-13,94	129,30	131,99	129,30	131,99	4K	3
16/02/2023	-	-	143,24	143,28	143,24	143,28	10K	2

Date,Open,High,Low,Close,Volume
07-Dec-23,116.28,116.70,116.28,116.30,465
06-Dec-23,116.09,116.09,116.09,116.09,1160
28-Nov-23,122.88,122.88,122.88,122.88,122
27-Nov-23,122.99,122.99,122.99,122.99,122
24-Nov-23,122.67,122.67,122.67,122.67,245
22-Nov-23,122.28,122.28,122.28,122.28,733
21-Nov-23,125.23,125.23,123.08,123.12,65174
20-Nov-23,125.84,125.84,125.84,125.84,251
17-Nov-23,125.39,125.39,125.39,125.39,405385
16-Nov-23,119.88,119.88,119.01,119.01,11944
14-Nov-23,122.70,122.70,122.70,122.70,613
09-Nov-23,122.18,122.18,122.18,122.18,610
08-Nov-23,122.09,122.09,122.09,122.09,610
07-Nov-23,125.58,125.58,125.32,125.32,5644
06-Nov-23,133.38,133.38,130.26,130.26,13735
03-Nov-23,135.10,135.10,134.68,134.68,4718
01-Nov-23,136.78,136.78,136.78,136.78,410
27-Oct-23,136.08,136.08,136.08,136.08,2993
24-Oct-23,139.86,139.86,139.86,139.86,839
23-Oct-23,140.57,140.57,140.57,140.57,131151
20-Oct-23,144.60,144.60,143.25,143.25,4316
19-Oct-23,145.39,145.50,145.39,145.50,1745
18-Oct-23,145.40,147.14,145.40,145.88,8901
17-Oct-23,146.09,146.09,145.40,145.40,3641
16-Oct-23,141.54,142.52,141.54,142.52,850
13-Oct-23,140.38,140.98,140.38,140.98,5209
11-Oct-23,131.40,132.97,131.40,132.97,397
10-Oct-23,132.86,133.00,132.86,133.00,39886
04-Oct-23,124.80,124.80,124.15,124.15,869
03-Oct-23,129.99,129.99,129.99,129.99,50046
02-Oct-23,129.35,129.35,129.35,129.35,258
28-Sep-23,137.56,137.56,137.56,137.56,5639
27-Sep-23,139.02,139.10,139.02,139.10,6117
26-Sep-23,130.92,131.50,130.92,131.50,233561
25-Sep-23,132.60,132.60,132.60,132.60,132
21-Sep-23,127.53,127.53,127.53,127.53,1147
18-Sep-23,131.35,131.35,129.61,129.61,2609
15-Sep-23,132.16,132.34,131.35,131.35,2236
13-Sep-23,131.17,131.17,131.17,131.17,393
12-Sep-23,131.43,133.12,131.43,133.12,7440
05-Sep-23,135.85,135.85,135.72,135.72,8269
04-Sep-23,132.02,134.37,132.02,134.37,398
01-Sep-23,133.50,134.61,133.41,134.61,27433
22-Aug-23,130.05,130.14,128.93,128.93,1685
21-Aug-23,131.72,131.72,131.72,131.72,131
18-Aug-23,129.90,131.11,129.90,131.11,520
17-Aug-23,129.66,129.66,129.34,129.34,5303
16-Aug-23,128.44,128.44,128.44,128.44,128
14-Aug-23,130.78,132.99,130.78,130.91,6457
11-Aug-23,130.31,131.54,130.31,131.54,9834
10-Aug-23,128.44,128.44,128.18,128.18,13726
09-Aug-23,130.26,131.40,130.26,131.40,22926
08-Aug-23,125.58,125.58,125.58,125.58,125
04-Aug-23,128.31,128.31,127.33,127.33,15249
03-Aug-23,124.81,126.12,123.33,126.12,5121
01-Aug-23,123.48,124.80,123.48,124.80,248
31-Jul-23,124.56,124.56,124.56,124.56,622
27-Jul-23,123.84,123.84,123.84,123.84,495
25-Jul-23,121.88,123.60,121.88,123.60,3952
21-Jul-23,120.24,120.69,120.24,120.61,96151
20-Jul-23,120.53,120.53,120.53,120.53,1566
19-Jul-23,119.28,119.28,119.28,119.28,238
18-Jul-23,118.68,119.28,118.68,119.28,1306
17-Jul-23,120.00,120.00,120.00,120.00,120
13-Jul-23,120.09,120.09,120.00,120.00,94510
12-Jul-23,118.80,118.80,118.80,118.80,10454
11-Jul-23,119.74,119.74,119.60,119.64,15614
10-Jul-23,114.80,115.39,114.70,115.39,100963
07-Jul-23,112.09,114.84,112.09,114.84,23843
06-Jul-23,110.33,110.33,108.57,108.57,1848
05-Jul-23,111.43,111.43,111.32,111.32,88021
04-Jul-23,110.02,110.02,110.02,110.02,110
30-Jun-23,111.98,111.98,111.03,111.03,334
28-Jun-23,107.25,107.82,107.25,107.82,3875
26-Jun-23,106.30,106.30,106.30,106.30,106
23-Jun-23,105.49,106.19,105.49,105.91,6885
22-Jun-23,107.88,107.88,105.61,106.40,8004
21-Jun-23,111.53,111.53,111.38,111.38,15816
20-Jun-23,109.59,109.59,108.00,108.88,3478
15-Jun-23,112.72,112.72,112.61,112.61,225
14-Jun-23,111.89,111.89,111.89,111.89,47553
12-Jun-23,113.85,113.85,112.53,112.99,48700
09-Jun-23,119.45,119.45,114.66,114.66,12489
07-Jun-23,113.95,119.45,113.95,119.45,54375
06-Jun-23,114.83,114.83,112.86,112.86,48790
05-Jun-23,117.11,117.36,114.12,114.24,319515
02-Jun-23,116.12,116.12,116.12,116.12,2322
31-May-23,113.00,113.56,113.00,113.00,6898
29-May-23,115.00,115.00,115.00,115.00,805
26-May-23,115.32,115.32,115.32,115.32,345
24-May-23,119.04,119.04,119.04,119.04,119
22-May-23,116.64,117.00,116.64,117.00,2216
19-May-23,114.84,115.39,114.84,115.39,6228
18-May-23,112.50,113.64,112.50,113.64,8328
16-May-23,109.19,110.16,108.35,109.78,16747
15-May-23,110.08,110.08,110.08,110.08,220
12-May-23,110.37,110.37,109.62,110.01,16495
09-May-23,113.88,115.04,113.88,115.04,1367
08-May-23,113.32,115.72,113.32,115.61,2307
05-May-23,113.30,113.88,113.30,113.88,6246
04-May-23,109.67,110.95,109.67,110.94,37477
03-May-23,111.54,112.69,111.54,112.69,774782
02-May-23,118.57,118.57,114.19,114.19,346
27-Apr-23,119.16,119.16,119.16,119.16,953
26-Apr-23,118.40,119.16,118.40,119.16,3334
25-Apr-23,121.02,121.02,121.02,121.02,242
24-Apr-23,122.52,122.52,122.51,122.51,88459
19-Apr-23,124.85,124.85,124.59,124.59,374
06-Apr-23,129.71,130.11,129.71,130.11,4023
04-Apr-23,130.52,130.52,129.77,129.77,7692
03-Apr-23,121.61,121.61,121.61,121.61,121
31-Mar-23,121.00,121.61,121.00,121.61,42421
30-Mar-23,121.00,121.00,120.67,120.67,6154
24-Mar-23,112.50,115.62,112.50,115.56,1027
23-Mar-23,118.20,119.62,115.92,115.92,4755
17-Mar-23,112.90,113.00,111.09,112.80,2053063
16-Mar-23,110.00,114.93,110.00,114.93,10287
15-Mar-23,114.85,114.85,111.60,111.60,3783
14-Mar-23,123.78,123.78,123.78,123.78,1109
13-Mar-23,122.72,122.72,120.53,120.97,458027
10-Mar-23,126.75,127.08,125.00,125.00,2015
09-Mar-23,129.87,129.87,126.75,126.75,15714
08-Mar-23,137.00,137.00,129.79,129.87,22343
07-Mar-23,135.80,135.80,133.80,134.31,7793
06-Mar-23,137.36,137.36,135.80,135.80,3402
03-Mar-23,136.78,136.78,136.78,136.78,136
02-Mar-23,136.72,136.72,136.72,136.72,136
01-Mar-23,130.60,130.60,130.60,130.60,653
28-Feb-23,133.04,133.04,132.27,132.27,5852
27-Feb-23,132.70,134.51,132.51,134.51,14594
24-Feb-23,131.11,132.84,131.11,132.34,39608
23-Feb-23,131.20,131.99,129.30,131.99,163725
22-Feb-23,131.99,131.99,129.30,129.30,4158
16-Feb-23,143.28,143.28,143.24,143.24,9742

*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: M1RO34