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
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	3,94%	1,63	43,02	43,02	43,02	43,02	52K	5
11/01/2021	3,60%	1,44	41,39	40,20	40,20	41,39	50K	2
06/01/2021	13,62%	4,79	39,95	39,99	39,95	40,72	49K	4
30/12/2020	3,75%	1,27	35,16	35,16	35,16	35,16	35	1
29/12/2020	-4,05%	-1,43	33,89	35,32	33,89	35,32	692	2
23/12/2020	0,00%	0,00	35,32	35,32	35,32	35,32	706	1
18/12/2020	0,00%	0,00	35,32	35,32	35,32	35,32	353	1
17/12/2020	-3,23%	-1,18	35,32	35,32	35,32	35,32	953	2
11/12/2020	-0,52%	-0,19	36,50	36,50	36,50	36,50	36	1
10/12/2020	0,74%	0,27	36,69	36,81	36,42	36,81	1K	3
09/12/2020	0,97%	0,35	36,42	36,92	36,42	36,94	4K	7
08/12/2020	14,11%	4,46	36,07	31,61	31,61	36,35	3K	12
03/12/2020	-0,16%	-0,05	31,61	31,61	31,61	31,61	632	2
01/12/2020	-2,58%	-0,84	31,66	32,57	31,66	32,57	10K	5
30/11/2020	9,61%	2,85	32,50	33,25	32,50	33,46	17K	7
18/11/2020	6,96%	1,93	29,65	29,65	29,65	29,65	177	1
11/11/2020	1,24%	0,34	27,72	27,72	27,72	27,72	554	1
09/11/2020	14,18%	3,40	27,38	24,58	24,14	27,38	341K	26
03/11/2020	6,72%	1,51	23,98	23,91	23,80	23,98	32K	4
30/10/2020	0,04%	0,01	22,47	22,47	22,47	22,47	224	1
28/10/2020	-4,71%	-1,11	22,46	22,61	22,00	22,61	81K	7
26/10/2020	0,99%	0,23	23,57	23,57	23,57	23,57	47	2
16/10/2020	-4,11%	-1,00	23,34	23,50	23,34	23,50	140	2
14/10/2020	0,29%	0,07	24,34	24,34	24,34	24,34	24	1
09/10/2020	4,48%	1,04	24,27	24,27	24,27	24,27	242	1
05/10/2020	-11,44%	-3,00	23,23	23,75	23,23	23,75	76K	16
04/09/2020	-3,78%	-1,03	26,23	26,05	26,05	26,23	3K	3
03/09/2020	-8,92%	-2,67	27,26	27,26	27,26	27,26	14K	2
24/08/2020	1,05%	0,31	29,93	29,93	29,93	29,93	6K	1
21/08/2020	-3,49%	-1,07	29,62	30,49	29,62	30,49	74K	6
21/07/2020	9,76%	2,73	30,69	30,32	30,12	30,86	245K	14
13/07/2020	-20,84%	-7,36	27,96	27,64	27,64	28,23	7K	5
10/06/2020	-12,27%	-4,94	35,32	36,03	35,32	36,03	75K	6
08/06/2020	9,43%	3,47	40,26	40,26	40,26	40,26	48K	1
05/06/2020	15,29%	4,88	36,79	36,79	36,79	36,79	3K	1
06/05/2020	64,82%	12,55	31,91	32,38	31,61	32,38	4K	4
08/04/2020	13,88%	2,36	19,36	19,10	19,10	19,36	25K	3
02/04/2020	-9,72%	-1,83	17,00	17,00	17,00	17,00	3K	1
27/03/2020	-3,73%	-0,73	18,83	18,83	18,83	18,83	6K	2
26/03/2020	7,53%	1,37	19,56	19,49	19,25	19,56	91K	7
25/03/2020	2,25%	0,40	18,19	18,22	17,92	18,22	65K	9
24/03/2020	0,74%	0,13	17,79	18,05	17,79	18,05	56K	11
23/03/2020	-2,75%	-0,50	17,66	17,53	17,41	17,66	126K	31
20/03/2020	-5,76%	-1,11	18,16	18,79	18,16	19,33	204K	30
19/03/2020	-4,56%	-0,92	19,27	19,91	18,84	19,91	70K	22
11/03/2020	-0,15%	-0,03	20,19	20,41	19,43	20,69	224K	41
10/03/2020	-44,78%	-16,40	20,22	20,04	17,50	20,22	92K	7
03/03/2020	-1,27%	-0,47	36,62	37,08	36,62	37,27	75K	3
02/03/2020	0,79%	0,29	37,09	37,09	37,09	37,09	4K	3
28/02/2020	-28,53%	-14,69	36,80	34,54	34,54	36,96	86K	6
12/02/2020	1,60%	0,81	51,49	51,49	51,49	51,49	5K	1
23/01/2020	-	-	50,68	50,68	50,68	50,68	5K	1

Date,Open,High,Low,Close,Volume
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
11-Jan-21,40.20,41.39,40.20,41.39,49708
06-Jan-21,39.99,40.72,39.95,39.95,49103
30-Dec-20,35.16,35.16,35.16,35.16,35
29-Dec-20,35.32,35.32,33.89,33.89,692
23-Dec-20,35.32,35.32,35.32,35.32,706
18-Dec-20,35.32,35.32,35.32,35.32,353
17-Dec-20,35.32,35.32,35.32,35.32,953
11-Dec-20,36.50,36.50,36.50,36.50,36
10-Dec-20,36.81,36.81,36.42,36.69,1210
09-Dec-20,36.92,36.94,36.42,36.42,4268
08-Dec-20,31.61,36.35,31.61,36.07,3448
03-Dec-20,31.61,31.61,31.61,31.61,632
01-Dec-20,32.57,32.57,31.66,31.66,9692
30-Nov-20,33.25,33.46,32.50,32.50,16634
18-Nov-20,29.65,29.65,29.65,29.65,177
11-Nov-20,27.72,27.72,27.72,27.72,554
09-Nov-20,24.58,27.38,24.14,27.38,340775
03-Nov-20,23.91,23.98,23.80,23.98,32029
30-Oct-20,22.47,22.47,22.47,22.47,224
28-Oct-20,22.61,22.61,22.00,22.46,80615
26-Oct-20,23.57,23.57,23.57,23.57,47
16-Oct-20,23.50,23.50,23.34,23.34,140
14-Oct-20,24.34,24.34,24.34,24.34,24
09-Oct-20,24.27,24.27,24.27,24.27,242
05-Oct-20,23.75,23.75,23.23,23.23,76047
04-Sep-20,26.05,26.23,26.05,26.23,2615
03-Sep-20,27.26,27.26,27.26,27.26,13630
24-Aug-20,29.93,29.93,29.93,29.93,5986
21-Aug-20,30.49,30.49,29.62,29.62,74347
21-Jul-20,30.32,30.86,30.12,30.69,245449
13-Jul-20,27.64,28.23,27.64,27.96,6692
10-Jun-20,36.03,36.03,35.32,35.32,75139
08-Jun-20,40.26,40.26,40.26,40.26,48312
05-Jun-20,36.79,36.79,36.79,36.79,2943
06-May-20,32.38,32.38,31.61,31.91,4197
08-Apr-20,19.10,19.36,19.10,19.36,24856
02-Apr-20,17.00,17.00,17.00,17.00,2550
27-Mar-20,18.83,18.83,18.83,18.83,5649
26-Mar-20,19.49,19.56,19.25,19.56,91399
25-Mar-20,18.22,18.22,17.92,18.19,65196
24-Mar-20,18.05,18.05,17.79,17.79,55503
23-Mar-20,17.53,17.66,17.41,17.66,126336
20-Mar-20,18.79,19.33,18.16,18.16,204295
19-Mar-20,19.91,19.91,18.84,19.27,69624
11-Mar-20,20.41,20.69,19.43,20.19,223912
10-Mar-20,20.04,20.22,17.50,20.22,91632
03-Mar-20,37.08,37.27,36.62,36.62,74678
02-Mar-20,37.09,37.09,37.09,37.09,4079
28-Feb-20,34.54,36.96,34.54,36.80,86168
12-Feb-20,51.49,51.49,51.49,51.49,5149
23-Jan-20,50.68,50.68,50.68,50.68,5068

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: M1RO34

cotações, gráficos e mais...