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
20/05/2022	0,08%	0,10	132,70	135,58	130,57	135,58	92K	12
19/05/2022	0,09%	0,12	132,60	130,39	130,39	133,12	85K	106
18/05/2022	-5,03%	-7,02	132,48	138,92	131,00	138,92	2K	15
17/05/2022	-1,24%	-1,75	139,50	139,44	139,02	140,42	356K	11
16/05/2022	4,27%	5,79	141,25	141,08	140,56	143,50	229K	36
13/05/2022	7,53%	9,49	135,46	135,01	134,42	137,03	361K	122
12/05/2022	-3,77%	-4,94	125,97	126,75	125,19	129,39	197K	115
11/05/2022	5,53%	6,86	130,91	133,90	130,91	134,39	137K	18
10/05/2022	-0,33%	-0,41	124,05	126,00	121,80	126,00	131K	117
09/05/2022	-12,48%	-17,74	124,46	136,00	123,90	136,00	631K	109
06/05/2022	3,96%	5,42	142,20	140,84	140,84	143,22	175K	101

05/05/2022	0,46%	0,62	136,78	140,00	136,07	143,08	406K	123
04/05/2022	4,42%	5,76	136,16	135,70	131,79	136,16	174K	104
03/05/2022	3,20%	4,04	130,40	127,66	127,66	130,78	223K	19
02/05/2022	3,02%	3,71	126,36	122,65	122,52	126,48	146K	305
29/04/2022	-2,01%	-2,51	122,65	126,23	122,65	126,57	556K	6
28/04/2022	2,46%	3,00	125,16	121,00	121,00	126,92	132K	213
27/04/2022	0,99%	1,20	122,16	122,48	121,44	123,38	259K	1.208
26/04/2022	3,07%	3,60	120,96	120,00	120,00	124,44	121K	13
25/04/2022	-2,59%	-3,12	117,36	115,56	114,60	117,96	213K	116
22/04/2022	-5,53%	-7,05	120,48	121,68	120,14	121,68	206K	113
20/04/2022	1,87%	2,34	127,53	125,19	125,19	128,04	60K	36
19/04/2022	0,21%	0,26	125,19	125,19	125,19	125,19	4K	2
18/04/2022	0,10%	0,13	124,93	124,80	124,80	126,10	154K	116
14/04/2022	1,17%	1,44	124,80	125,16	124,80	126,48	41K	22
13/04/2022	0,10%	0,12	123,36	123,00	123,00	123,92	52K	6
12/04/2022	3,91%	4,64	123,24	121,92	121,92	125,34	80K	12
11/04/2022	-2,48%	-3,01	118,60	119,44	118,16	119,46	26K	8
08/04/2022	2,47%	2,93	121,61	121,92	120,96	122,80	72K	10
07/04/2022	2,78%	3,21	118,68	118,68	116,52	118,68	51K	8
06/04/2022	-0,03%	-0,03	115,47	115,50	115,47	115,80	11K	4
05/04/2022	-2,20%	-2,60	115,50	120,60	115,50	120,60	322K	7
04/04/2022	-1,58%	-1,90	118,10	120,80	118,10	120,80	78K	12
01/04/2022	-1,57%	-1,92	120,00	119,00	117,60	121,92	75K	261
31/03/2022	0,89%	1,08	121,92	120,84	120,84	122,88	3K	5
30/03/2022	2,23%	2,64	120,84	120,70	120,00	121,68	27K	54
29/03/2022	-1,84%	-2,22	118,20	116,76	116,76	119,28	69K	114
28/03/2022	-3,06%	-3,80	120,42	120,36	119,52	121,44	75K	111
25/03/2022	0,60%	0,74	124,22	122,28	121,36	124,22	164K	12
24/03/2022	-0,11%	-0,13	123,48	124,44	123,48	124,92	2K	4
23/03/2022	2,44%	2,95	123,61	123,30	123,30	124,47	327K	5
22/03/2022	-2,33%	-2,88	120,66	123,24	120,66	123,54	100K	17
21/03/2022	6,07%	7,07	123,54	123,59	122,88	124,08	149K	25
18/03/2022	0,09%	0,11	116,47	116,84	115,86	116,84	97K	8
17/03/2022	6,31%	6,91	116,36	114,31	114,31	116,36	267K	6
16/03/2022	-1,99%	-2,22	109,45	111,43	109,45	111,43	25K	7
15/03/2022	-5,90%	-7,00	111,67	108,50	107,25	112,64	108K	16
11/03/2022	-0,81%	-0,97	118,67	119,04	118,67	119,64	16K	8
10/03/2022	1,11%	1,31	119,64	118,33	118,33	120,24	72K	9
09/03/2022	-2,26%	-2,73	118,33	116,00	113,84	118,33	196K	26
08/03/2022	-2,24%	-2,78	121,06	123,84	116,82	129,00	172K	34
07/03/2022	3,88%	4,63	123,84	122,76	119,50	128,21	555K	33
04/03/2022	4,15%	4,75	119,21	116,00	116,00	119,21	25K	8
03/03/2022	-3,43%	-4,07	114,46	115,20	114,12	115,20	35K	7
02/03/2022	5,92%	6,63	118,53	118,44	118,44	120,36	420K	168
25/02/2022	1,42%	1,57	111,90	110,33	109,82	113,41	92K	24
24/02/2022	2,28%	2,46	110,33	116,20	106,50	116,20	4M	64
23/02/2022	-1,04%	-1,13	107,87	107,87	107,87	107,87	31K	1
22/02/2022	-0,65%	-0,71	109,00	111,87	109,00	111,87	656	3
21/02/2022	-3,17%	-3,59	109,71	113,77	109,71	113,97	131K	7
18/02/2022	-0,48%	-0,55	113,30	115,22	112,00	115,22	36K	7
17/02/2022	4,15%	4,54	113,85	112,79	112,20	115,06	103K	19
16/02/2022	3,28%	3,47	109,31	107,91	107,91	111,20	47K	4
15/02/2022	-4,46%	-4,94	105,84	107,99	105,00	108,24	135K	25
14/02/2022	-2,60%	-2,96	110,78	110,78	110,78	110,78	1K	1
10/02/2022	0,60%	0,68	113,74	111,55	111,55	113,74	53K	3
09/02/2022	2,45%	2,70	113,06	111,99	111,99	113,41	123K	8
08/02/2022	-3,62%	-4,15	110,36	112,00	110,00	112,00	93K	5
07/02/2022	0,10%	0,11	114,51	113,59	113,59	114,73	3K	10
04/02/2022	3,90%	4,29	114,40	114,95	114,40	115,17	2K	5
03/02/2022	-0,10%	-0,11	110,11	109,89	109,89	110,11	5K	2
02/02/2022	1,40%	1,52	110,22	110,00	110,00	110,22	14K	2
01/02/2022	5,01%	5,19	108,70	105,00	105,00	108,70	15K	3
31/01/2022	-2,02%	-2,13	103,51	103,51	103,51	103,51	207	1
28/01/2022	-1,80%	-1,94	105,64	107,00	105,60	107,14	5K	8
27/01/2022	-1,01%	-1,10	107,58	108,68	106,48	109,34	70K	8
26/01/2022	2,72%	2,88	108,68	108,68	108,68	108,68	22K	2
25/01/2022	9,77%	9,42	105,80	98,32	98,32	106,20	22K	8
24/01/2022	-1,55%	-1,52	96,38	96,86	96,38	96,86	4K	2
21/01/2022	-6,23%	-6,50	97,90	98,00	97,90	98,00	22K	3
20/01/2022	-0,31%	-0,32	104,40	101,33	101,33	104,40	15K	4
19/01/2022	-2,46%	-2,64	104,72	107,00	104,50	107,00	3K	5
18/01/2022	-1,54%	-1,68	107,36	108,35	107,00	108,68	41K	8
17/01/2022	1,76%	1,89	109,04	108,81	108,81	109,14	1K	6
14/01/2022	4,84%	4,95	107,15	106,34	105,40	107,15	55K	3
13/01/2022	-1,26%	-1,30	102,20	103,72	102,20	104,90	12K	9
12/01/2022	3,09%	3,10	103,50	105,10	103,30	105,10	2K	7
11/01/2022	0,00%	0,00	100,40	100,40	100,40	100,40	100	1
10/01/2022	-3,46%	-3,60	100,40	101,50	100,30	102,62	4K	7
07/01/2022	0,58%	0,60	104,00	104,10	104,00	104,10	3K	2
06/01/2022	4,62%	4,57	103,40	103,40	103,40	103,40	103	1
05/01/2022	-1,85%	-1,86	98,83	100,69	98,83	101,00	42K	4
04/01/2022	5,64%	5,38	100,69	100,20	100,00	100,80	56K	6
03/01/2022	3,61%	3,32	95,31	94,95	94,95	95,76	8K	4
30/12/2021	-2,68%	-2,53	91,99	95,00	91,89	95,00	1M	159
29/12/2021	2,26%	2,09	94,52	94,52	94,52	94,52	94	1
27/12/2021	4,16%	3,69	92,43	90,00	89,54	92,43	907	7
21/12/2021	3,90%	3,33	88,74	88,74	88,74	88,74	88	1
20/12/2021	-1,27%	-1,10	85,41	85,41	85,41	85,41	7K	1
17/12/2021	-0,70%	-0,61	86,51	86,51	86,51	86,51	86	1
14/12/2021	-0,31%	-0,27	87,12	87,66	87,12	87,66	697	2
13/12/2021	-2,02%	-1,80	87,39	90,45	87,12	90,45	163K	7
09/12/2021	-3,68%	-3,41	89,19	90,36	89,19	90,36	1K	2
08/12/2021	0,61%	0,56	92,60	92,60	92,60	92,60	370	1
07/12/2021	5,43%	4,74	92,04	92,04	92,04	92,04	11K	1
03/12/2021	-0,82%	-0,72	87,30	88,24	87,30	88,29	40K	8
30/11/2021	-2,78%	-2,52	88,02	88,02	88,02	88,02	88	1
29/11/2021	-4,19%	-3,96	90,54	89,91	89,91	90,54	3K	2
25/11/2021	0,00%	0,00	94,50	94,50	94,50	94,50	472	1
24/11/2021	3,04%	2,79	94,50	91,71	91,71	94,97	2K	5
23/11/2021	0,79%	0,72	91,71	91,71	91,71	91,71	550	2
16/11/2021	0,79%	0,71	90,99	90,05	90,05	91,35	10K	12
12/11/2021	-1,10%	-1,00	90,28	90,00	90,00	90,28	5K	2
10/11/2021	-2,06%	-1,92	91,28	91,28	91,28	91,28	6K	2
09/11/2021	-3,04%	-2,92	93,20	95,20	93,20	95,20	1K	2
08/11/2021	3,44%	3,20	96,12	92,00	92,00	96,84	55K	5
04/11/2021	-0,62%	-0,58	92,92	92,92	92,92	92,92	650	1
03/11/2021	-2,91%	-2,80	93,50	95,68	93,50	97,30	7K	4
01/11/2021	4,70%	4,32	96,30	92,56	92,56	96,39	13K	6
28/10/2021	1,59%	1,44	91,98	91,98	91,98	91,98	1K	1
27/10/2021	-2,61%	-2,43	90,54	92,50	90,54	92,50	19K	4
25/10/2021	0,58%	0,54	92,97	95,04	92,97	95,13	1K	4
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	-	-	84,48	84,24	84,16	85,04	5K	5

Date,Open,High,Low,Close,Volume
20-May-22,135.58,135.58,130.57,132.70,92465
19-May-22,130.39,133.12,130.39,132.60,84813
18-May-22,138.92,138.92,131.00,132.48,2122
17-May-22,139.44,140.42,139.02,139.50,356333
16-May-22,141.08,143.50,140.56,141.25,228990
13-May-22,135.01,137.03,134.42,135.46,361449
12-May-22,126.75,129.39,125.19,125.97,197183
11-May-22,133.90,134.39,130.91,130.91,136599
10-May-22,126.00,126.00,121.80,124.05,130516
09-May-22,136.00,136.00,123.90,124.46,631167
06-May-22,140.84,143.22,140.84,142.20,175083
05-May-22,140.00,143.08,136.07,136.78,405790
04-May-22,135.70,136.16,131.79,136.16,173591
03-May-22,127.66,130.78,127.66,130.40,223188
02-May-22,122.65,126.48,122.52,126.36,146175
29-Apr-22,126.23,126.57,122.65,122.65,555771
28-Apr-22,121.00,126.92,121.00,125.16,131922
27-Apr-22,122.48,123.38,121.44,122.16,259250
26-Apr-22,120.00,124.44,120.00,120.96,120894
25-Apr-22,115.56,117.96,114.60,117.36,212570
22-Apr-22,121.68,121.68,120.14,120.48,205983
20-Apr-22,125.19,128.04,125.19,127.53,59828
19-Apr-22,125.19,125.19,125.19,125.19,4381
18-Apr-22,124.80,126.10,124.80,124.93,153630
14-Apr-22,125.16,126.48,124.80,124.80,40977
13-Apr-22,123.00,123.92,123.00,123.36,51900
12-Apr-22,121.92,125.34,121.92,123.24,79670
11-Apr-22,119.44,119.46,118.16,118.60,26498
08-Apr-22,121.92,122.80,120.96,121.61,72346
07-Apr-22,118.68,118.68,116.52,118.68,50578
06-Apr-22,115.50,115.80,115.47,115.47,10861
05-Apr-22,120.60,120.60,115.50,115.50,321908
04-Apr-22,120.80,120.80,118.10,118.10,78362
01-Apr-22,119.00,121.92,117.60,120.00,75329
31-Mar-22,120.84,122.88,120.84,121.92,3308
30-Mar-22,120.70,121.68,120.00,120.84,26670
29-Mar-22,116.76,119.28,116.76,118.20,69406
28-Mar-22,120.36,121.44,119.52,120.42,74866
25-Mar-22,122.28,124.22,121.36,124.22,163845
24-Mar-22,124.44,124.92,123.48,123.48,1615
23-Mar-22,123.30,124.47,123.30,123.61,327274
22-Mar-22,123.24,123.54,120.66,120.66,100409
21-Mar-22,123.59,124.08,122.88,123.54,148715
18-Mar-22,116.84,116.84,115.86,116.47,96889
17-Mar-22,114.31,116.36,114.31,116.36,266947
16-Mar-22,111.43,111.43,109.45,109.45,24558
15-Mar-22,108.50,112.64,107.25,111.67,108454
11-Mar-22,119.04,119.64,118.67,118.67,16030
10-Mar-22,118.33,120.24,118.33,119.64,71581
09-Mar-22,116.00,118.33,113.84,118.33,196247
08-Mar-22,123.84,129.00,116.82,121.06,171874
07-Mar-22,122.76,128.21,119.50,123.84,554995
04-Mar-22,116.00,119.21,116.00,119.21,25393
03-Mar-22,115.20,115.20,114.12,114.46,35073
02-Mar-22,118.44,120.36,118.44,118.53,420389
25-Feb-22,110.33,113.41,109.82,111.90,91924
24-Feb-22,116.20,116.20,106.50,110.33,3725768
23-Feb-22,107.87,107.87,107.87,107.87,31282
22-Feb-22,111.87,111.87,109.00,109.00,656
21-Feb-22,113.77,113.97,109.71,109.71,130640
18-Feb-22,115.22,115.22,112.00,113.30,35847
17-Feb-22,112.79,115.06,112.20,113.85,102711
16-Feb-22,107.91,111.20,107.91,109.31,46886
15-Feb-22,107.99,108.24,105.00,105.84,135234
14-Feb-22,110.78,110.78,110.78,110.78,1107
10-Feb-22,111.55,113.74,111.55,113.74,52782
09-Feb-22,111.99,113.41,111.99,113.06,122561
08-Feb-22,112.00,112.00,110.00,110.36,92991
07-Feb-22,113.59,114.73,113.59,114.51,2618
04-Feb-22,114.95,115.17,114.40,114.40,2296
03-Feb-22,109.89,110.11,109.89,110.11,4505
02-Feb-22,110.00,110.22,110.00,110.22,13556
01-Feb-22,105.00,108.70,105.00,108.70,14629
31-Jan-22,103.51,103.51,103.51,103.51,207
28-Jan-22,107.00,107.14,105.60,105.64,4897
27-Jan-22,108.68,109.34,106.48,107.58,70085
26-Jan-22,108.68,108.68,108.68,108.68,21844
25-Jan-22,98.32,106.20,98.32,105.80,22116
24-Jan-22,96.86,96.86,96.38,96.38,3952
21-Jan-22,98.00,98.00,97.90,97.90,22030
20-Jan-22,101.33,104.40,101.33,104.40,14546
19-Jan-22,107.00,107.00,104.50,104.72,3196
18-Jan-22,108.35,108.68,107.00,107.36,41212
17-Jan-22,108.81,109.14,108.81,109.04,1090
14-Jan-22,106.34,107.15,105.40,107.15,55393
13-Jan-22,103.72,104.90,102.20,102.20,11942
12-Jan-22,105.10,105.10,103.30,103.50,1777
11-Jan-22,100.40,100.40,100.40,100.40,100
10-Jan-22,101.50,102.62,100.30,100.40,3929
07-Jan-22,104.10,104.10,104.00,104.00,3121
06-Jan-22,103.40,103.40,103.40,103.40,103
05-Jan-22,100.69,101.00,98.83,98.83,42222
04-Jan-22,100.20,100.80,100.00,100.69,56098
03-Jan-22,94.95,95.76,94.95,95.31,7842
30-Dec-21,95.00,95.00,91.89,91.99,1376545
29-Dec-21,94.52,94.52,94.52,94.52,94
27-Dec-21,90.00,92.43,89.54,92.43,907
21-Dec-21,88.74,88.74,88.74,88.74,88
20-Dec-21,85.41,85.41,85.41,85.41,6832
17-Dec-21,86.51,86.51,86.51,86.51,86
14-Dec-21,87.66,87.66,87.12,87.12,697
13-Dec-21,90.45,90.45,87.12,87.39,162725
09-Dec-21,90.36,90.36,89.19,89.19,1343
08-Dec-21,92.60,92.60,92.60,92.60,370
07-Dec-21,92.04,92.04,92.04,92.04,11044
03-Dec-21,88.24,88.29,87.30,87.30,39989
30-Nov-21,88.02,88.02,88.02,88.02,88
29-Nov-21,89.91,90.54,89.91,90.54,2625
25-Nov-21,94.50,94.50,94.50,94.50,472
24-Nov-21,91.71,94.97,91.71,94.50,2270
23-Nov-21,91.71,91.71,91.71,91.71,550
16-Nov-21,90.05,91.35,90.05,90.99,9813
12-Nov-21,90.00,90.28,90.00,90.28,5497
10-Nov-21,91.28,91.28,91.28,91.28,5933
09-Nov-21,95.20,95.20,93.20,93.20,1493
08-Nov-21,92.00,96.84,92.00,96.12,54842
04-Nov-21,92.92,92.92,92.92,92.92,650
03-Nov-21,95.68,97.30,93.50,93.50,7095
01-Nov-21,92.56,96.39,92.56,96.30,12573
28-Oct-21,91.98,91.98,91.98,91.98,1379
27-Oct-21,92.50,92.50,90.54,90.54,18990
25-Oct-21,95.04,95.13,92.97,92.97,1224
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

*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...