Cotação atual, histórico e gráfico do papel: M1SC34

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 M1SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	6,15%	3,17	54,75	53,25	52,90	54,84	67K	12
23/04/2024	-14,88%	-9,02	51,58	57,80	51,42	57,80	177K	22
18/04/2024	-1,27%	-0,78	60,60	60,60	60,60	60,60	5K	1
17/04/2024	1,32%	0,80	61,38	61,38	61,38	61,38	17K	2
15/04/2024	-1,08%	-0,66	60,58	60,63	60,58	60,63	15K	2
12/04/2024	-1,86%	-1,16	61,24	61,24	61,24	61,24	2K	1
05/04/2024	0,19%	0,12	62,40	62,40	62,40	62,40	1K	1
03/04/2024	-1,14%	-0,72	62,28	62,28	62,28	62,28	62	1
02/04/2024	0,96%	0,60	63,00	63,00	63,00	63,00	10K	1
26/03/2024	-2,62%	-1,68	62,40	62,40	62,40	62,40	62	1
21/03/2024	0,42%	0,27	64,08	64,08	64,08	64,08	1K	1
20/03/2024	-1,02%	-0,66	63,81	63,81	63,81	63,81	1K	1
19/03/2024	3,35%	2,09	64,47	63,58	63,58	64,47	385	2
18/03/2024	-2,20%	-1,40	62,38	62,38	62,38	62,38	10K	1
13/03/2024	2,41%	1,50	63,78	63,78	63,78	63,78	12K	1
08/03/2024	1,07%	0,66	62,28	62,28	62,28	62,28	10K	1
06/03/2024	-2,38%	-1,50	61,62	61,62	61,62	61,62	246	1
05/03/2024	-0,75%	-0,48	63,12	63,12	63,12	63,12	252	1
04/03/2024	0,09%	0,06	63,60	63,60	63,60	63,60	318	2
01/03/2024	-0,39%	-0,25	63,54	63,60	63,33	63,60	7M	13
29/02/2024	-0,08%	-0,05	63,79	63,79	63,79	63,79	46K	1
28/02/2024	1,53%	0,96	63,84	63,84	63,84	63,84	103K	1
27/02/2024	-2,16%	-1,39	62,88	62,88	62,88	62,88	73K	1
23/02/2024	3,95%	2,44	64,27	64,27	64,27	64,27	73K	1
21/02/2024	-1,20%	-0,75	61,83	62,15	61,83	62,15	63K	2
20/02/2024	-3,55%	-2,30	62,58	62,58	62,58	62,58	141K	1
16/02/2024	0,43%	0,28	64,88	64,84	64,84	64,88	20K	3
14/02/2024	-3,16%	-2,11	64,60	64,58	64,58	64,60	149K	2
07/02/2024	1,49%	0,98	66,71	65,56	65,56	66,71	132	2
06/02/2024	-1,23%	-0,82	65,73	65,73	65,73	65,73	47K	1
05/02/2024	-0,66%	-0,44	66,55	66,55	66,55	66,55	41K	1
02/02/2024	0,45%	0,30	66,99	66,99	66,99	66,99	121K	1
01/02/2024	-1,93%	-1,31	66,69	66,69	66,69	66,69	103K	1
31/01/2024	0,10%	0,07	68,00	67,06	67,06	68,00	138K	2
30/01/2024	10,24%	6,31	67,93	67,93	67,93	67,93	575K	2
26/01/2024	-3,11%	-1,98	61,62	61,74	61,32	61,74	5M	8
23/01/2024	-0,84%	-0,54	63,60	63,60	63,60	63,60	63	1
22/01/2024	2,79%	1,74	64,14	64,14	64,14	64,20	2K	11
19/01/2024	3,59%	2,16	62,40	62,40	62,40	62,40	62	1
17/01/2024	-2,81%	-1,74	60,24	60,24	60,24	60,24	5K	1
04/01/2024	0,75%	0,46	61,98	61,98	61,98	61,98	2K	1
03/01/2024	-2,35%	-1,48	61,52	61,02	61,02	61,52	307	2
28/12/2023	6,92%	4,08	63,00	63,00	63,00	63,00	5K	1
18/12/2023	-2,50%	-1,51	58,92	58,92	58,92	58,92	2K	1
13/12/2023	6,20%	3,53	60,43	59,57	59,57	60,43	131K	3
07/12/2023	-2,20%	-1,28	56,90	56,90	56,90	56,90	102K	1
06/12/2023	-1,31%	-0,77	58,18	58,18	58,18	58,18	1K	1
04/12/2023	1,31%	0,76	58,95	58,95	58,95	58,95	2K	1
28/11/2023	-1,14%	-0,67	58,19	58,40	58,19	58,40	117K	2
27/11/2023	-0,14%	-0,08	58,86	58,86	58,86	58,86	1K	1
22/11/2023	1,32%	0,77	58,94	58,94	58,94	58,94	530	1
17/11/2023	0,26%	0,15	58,17	58,17	58,17	58,17	1K	1
16/11/2023	2,49%	1,41	58,02	57,99	57,99	58,02	2K	2
13/11/2023	-0,11%	-0,06	56,61	56,61	56,61	56,61	5K	1
10/11/2023	2,55%	1,41	56,67	56,50	56,50	56,67	4K	6
07/11/2023	3,91%	2,08	55,26	55,45	55,26	55,98	201K	5
01/11/2023	-2,48%	-1,35	53,18	53,18	53,18	53,18	53	1
31/10/2023	-0,89%	-0,49	54,53	54,18	54,18	54,53	2K	2
26/10/2023	0,77%	0,42	55,02	55,02	55,02	55,02	55	1
25/10/2023	-1,46%	-0,81	54,60	55,26	54,60	55,26	109	2
24/10/2023	-0,36%	-0,20	55,41	55,74	55,11	55,74	15K	4
23/10/2023	-1,44%	-0,81	55,61	56,26	55,61	56,26	21K	2
20/10/2023	-1,95%	-1,12	56,42	56,93	56,42	56,93	113	2
19/10/2023	-1,64%	-0,96	57,54	58,01	57,54	58,01	46K	3
18/10/2023	-1,12%	-0,66	58,50	58,50	58,50	58,50	58	1
16/10/2023	0,25%	0,15	59,16	59,16	59,16	59,16	59	1
13/10/2023	-1,96%	-1,18	59,01	59,53	59,01	59,53	118	2
09/10/2023	3,44%	2,00	60,19	60,19	60,19	60,19	60	1
04/10/2023	0,24%	0,14	58,19	58,31	58,19	58,49	1K	3
03/10/2023	-0,14%	-0,08	58,05	58,05	58,05	58,05	58	1
02/10/2023	-0,87%	-0,51	58,13	58,05	58,02	58,13	23K	3
29/09/2023	-0,59%	-0,35	58,64	59,44	58,64	59,44	118	2
27/09/2023	-0,17%	-0,10	58,99	58,99	58,99	58,99	58	1
26/09/2023	2,34%	1,35	59,09	59,09	59,09	59,09	59	1
25/09/2023	-0,10%	-0,06	57,74	57,74	57,74	57,74	57	1
22/09/2023	-0,41%	-0,24	57,80	57,22	57,22	57,80	115	2
21/09/2023	-2,37%	-1,41	58,04	58,57	58,04	58,57	2K	3
20/09/2023	-0,42%	-0,25	59,45	59,45	59,45	59,45	59	1
19/09/2023	1,53%	0,90	59,70	59,70	59,70	59,70	5K	1
18/09/2023	-0,51%	-0,30	58,80	58,90	58,79	58,90	823	3
15/09/2023	0,46%	0,27	59,10	59,10	59,10	59,10	59	1
14/09/2023	-1,85%	-1,11	58,83	58,83	58,83	58,83	6K	2
13/09/2023	0,65%	0,39	59,94	59,94	59,94	59,94	7K	1
12/09/2023	-1,93%	-1,17	59,55	59,55	59,55	59,55	6K	1
08/09/2023	-0,21%	-0,13	60,72	60,72	60,72	60,72	2K	1
31/08/2023	1,00%	0,60	60,85	60,99	60,85	60,99	12K	3
30/08/2023	1,93%	1,14	60,25	60,25	60,25	60,25	482	1
29/08/2023	0,19%	0,11	59,11	59,11	59,11	59,11	8K	1
25/08/2023	-2,45%	-1,48	59,00	61,39	59,00	61,39	24K	5
03/08/2023	1,24%	0,74	60,48	60,48	60,48	60,48	60	1
26/07/2023	1,69%	0,99	59,74	60,00	59,74	60,00	659	3
25/07/2023	7,76%	4,23	58,75	56,82	56,82	58,75	188K	2
24/07/2023	-0,69%	-0,38	54,52	54,47	54,47	54,52	1K	2
20/07/2023	-0,99%	-0,55	54,90	54,90	54,90	54,90	10K	1
19/07/2023	1,80%	0,98	55,45	54,89	54,89	55,45	7K	3
17/07/2023	0,06%	0,03	54,47	54,47	54,47	54,47	54	1
14/07/2023	-0,20%	-0,11	54,44	54,44	54,44	54,44	3K	1
12/07/2023	1,22%	0,66	54,55	54,55	54,55	54,55	54	1
11/07/2023	4,64%	2,39	53,89	53,29	53,29	53,89	9K	3
30/06/2023	1,04%	0,53	51,50	51,35	51,35	51,55	11K	3
29/06/2023	-0,16%	-0,08	50,97	50,97	50,97	50,97	305	2
23/06/2023	-1,03%	-0,53	51,05	51,05	51,05	51,05	102	1
21/06/2023	-0,10%	-0,05	51,58	51,58	51,58	51,58	51	1
20/06/2023	-2,49%	-1,32	51,63	51,30	51,30	51,63	50K	2
16/06/2023	-0,38%	-0,20	52,95	52,95	52,95	52,96	158	3
15/06/2023	-0,08%	-0,04	53,15	53,08	53,04	53,16	273K	7
14/06/2023	0,25%	0,13	53,19	52,47	52,47	53,45	2K	5
13/06/2023	1,63%	0,85	53,06	53,06	53,06	53,06	1K	1
12/06/2023	-0,93%	-0,49	52,21	52,21	52,21	52,21	313	1
09/06/2023	-0,19%	-0,10	52,70	52,70	52,70	52,70	1K	1
07/06/2023	-0,75%	-0,40	52,80	52,80	52,80	52,80	739	1
06/06/2023	-0,75%	-0,40	53,20	53,74	53,20	53,74	1K	2
05/06/2023	-0,54%	-0,29	53,60	53,60	53,60	53,60	2K	1
02/06/2023	0,77%	0,41	53,89	53,91	53,89	54,08	864	5
01/06/2023	-0,98%	-0,53	53,48	53,40	53,40	53,56	44K	3
31/05/2023	0,30%	0,16	54,01	54,30	54,01	54,30	179K	12
30/05/2023	6,68%	3,37	53,85	54,07	53,85	54,07	2K	2
29/05/2023	-6,78%	-3,67	50,48	50,48	50,48	50,48	50	1
26/05/2023	1,37%	0,73	54,15	54,15	54,15	54,15	1K	1
25/05/2023	3,67%	1,89	53,42	53,42	53,42	53,42	2K	1
24/05/2023	-0,43%	-0,22	51,53	51,61	51,52	51,64	24K	9
23/05/2023	-3,45%	-1,85	51,75	53,10	51,75	53,10	167K	7
22/05/2023	0,24%	0,13	53,60	53,06	53,06	53,60	4K	2
19/05/2023	1,29%	0,68	53,47	53,47	53,47	53,47	4K	1
18/05/2023	2,39%	1,23	52,79	52,70	52,70	52,81	474	9
17/05/2023	0,29%	0,15	51,56	51,56	51,56	51,56	154	1
16/05/2023	-0,48%	-0,25	51,41	51,30	51,22	51,41	85K	7
15/05/2023	-0,92%	-0,48	51,66	52,27	51,56	52,27	620	6
12/05/2023	-1,03%	-0,54	52,14	52,46	52,14	52,46	521	2
11/05/2023	-2,84%	-1,54	52,68	52,29	52,29	52,69	52K	6
10/05/2023	1,55%	0,83	54,22	53,46	53,46	54,67	2K	8
09/05/2023	-0,58%	-0,31	53,39	53,53	53,39	53,54	2K	4
08/05/2023	1,19%	0,63	53,70	53,48	53,48	53,99	2K	3
05/05/2023	-	-	53,07	52,95	52,95	53,07	583	7

Date,Open,High,Low,Close,Volume
24-Apr-24,53.25,54.84,52.90,54.75,66513
23-Apr-24,57.80,57.80,51.42,51.58,176925
18-Apr-24,60.60,60.60,60.60,60.60,5029
17-Apr-24,61.38,61.38,61.38,61.38,16940
15-Apr-24,60.63,60.63,60.58,60.58,14967
12-Apr-24,61.24,61.24,61.24,61.24,1531
05-Apr-24,62.40,62.40,62.40,62.40,1497
03-Apr-24,62.28,62.28,62.28,62.28,62
02-Apr-24,63.00,63.00,63.00,63.00,10080
26-Mar-24,62.40,62.40,62.40,62.40,62
21-Mar-24,64.08,64.08,64.08,64.08,1409
20-Mar-24,63.81,63.81,63.81,63.81,1020
19-Mar-24,63.58,64.47,63.58,64.47,385
18-Mar-24,62.38,62.38,62.38,62.38,10043
13-Mar-24,63.78,63.78,63.78,63.78,12309
08-Mar-24,62.28,62.28,62.28,62.28,10089
06-Mar-24,61.62,61.62,61.62,61.62,246
05-Mar-24,63.12,63.12,63.12,63.12,252
04-Mar-24,63.60,63.60,63.60,63.60,318
01-Mar-24,63.60,63.60,63.33,63.54,7416214
29-Feb-24,63.79,63.79,63.79,63.79,45928
28-Feb-24,63.84,63.84,63.84,63.84,102782
27-Feb-24,62.88,62.88,62.88,62.88,72940
23-Feb-24,64.27,64.27,64.27,64.27,72625
21-Feb-24,62.15,62.15,61.83,61.83,62510
20-Feb-24,62.58,62.58,62.58,62.58,140805
16-Feb-24,64.84,64.88,64.84,64.88,20165
14-Feb-24,64.58,64.60,64.58,64.60,149244
07-Feb-24,65.56,66.71,65.56,66.71,132
06-Feb-24,65.73,65.73,65.73,65.73,46668
05-Feb-24,66.55,66.55,66.55,66.55,40595
02-Feb-24,66.99,66.99,66.99,66.99,121251
01-Feb-24,66.69,66.69,66.69,66.69,102702
31-Jan-24,67.06,68.00,67.06,68.00,138011
30-Jan-24,67.93,67.93,67.93,67.93,574687
26-Jan-24,61.74,61.74,61.32,61.62,5014779
23-Jan-24,63.60,63.60,63.60,63.60,63
22-Jan-24,64.14,64.20,64.14,64.14,2116
19-Jan-24,62.40,62.40,62.40,62.40,62
17-Jan-24,60.24,60.24,60.24,60.24,4819
04-Jan-24,61.98,61.98,61.98,61.98,1859
03-Jan-24,61.02,61.52,61.02,61.52,307
28-Dec-23,63.00,63.00,63.00,63.00,5040
18-Dec-23,58.92,58.92,58.92,58.92,1885
13-Dec-23,59.57,60.43,59.57,60.43,130904
07-Dec-23,56.90,56.90,56.90,56.90,102420
06-Dec-23,58.18,58.18,58.18,58.18,1221
04-Dec-23,58.95,58.95,58.95,58.95,2299
28-Nov-23,58.40,58.40,58.19,58.19,116590
27-Nov-23,58.86,58.86,58.86,58.86,1177
22-Nov-23,58.94,58.94,58.94,58.94,530
17-Nov-23,58.17,58.17,58.17,58.17,1047
16-Nov-23,57.99,58.02,57.99,58.02,1972
13-Nov-23,56.61,56.61,56.61,56.61,5094
10-Nov-23,56.50,56.67,56.50,56.67,3732
07-Nov-23,55.45,55.98,55.26,55.26,200635
01-Nov-23,53.18,53.18,53.18,53.18,53
31-Oct-23,54.18,54.53,54.18,54.53,1741
26-Oct-23,55.02,55.02,55.02,55.02,55
25-Oct-23,55.26,55.26,54.60,54.60,109
24-Oct-23,55.74,55.74,55.11,55.41,15155
23-Oct-23,56.26,56.26,55.61,55.61,21485
20-Oct-23,56.93,56.93,56.42,56.42,113
19-Oct-23,58.01,58.01,57.54,57.54,45629
18-Oct-23,58.50,58.50,58.50,58.50,58
16-Oct-23,59.16,59.16,59.16,59.16,59
13-Oct-23,59.53,59.53,59.01,59.01,118
09-Oct-23,60.19,60.19,60.19,60.19,60
04-Oct-23,58.31,58.49,58.19,58.19,1108
03-Oct-23,58.05,58.05,58.05,58.05,58
02-Oct-23,58.05,58.13,58.02,58.13,23034
29-Sep-23,59.44,59.44,58.64,58.64,118
27-Sep-23,58.99,58.99,58.99,58.99,58
26-Sep-23,59.09,59.09,59.09,59.09,59
25-Sep-23,57.74,57.74,57.74,57.74,57
22-Sep-23,57.22,57.80,57.22,57.80,115
21-Sep-23,58.57,58.57,58.04,58.04,1858
20-Sep-23,59.45,59.45,59.45,59.45,59
19-Sep-23,59.70,59.70,59.70,59.70,5074
18-Sep-23,58.90,58.90,58.79,58.80,823
15-Sep-23,59.10,59.10,59.10,59.10,59
14-Sep-23,58.83,58.83,58.83,58.83,5883
13-Sep-23,59.94,59.94,59.94,59.94,7492
12-Sep-23,59.55,59.55,59.55,59.55,5955
08-Sep-23,60.72,60.72,60.72,60.72,2125
31-Aug-23,60.99,60.99,60.85,60.85,12305
30-Aug-23,60.25,60.25,60.25,60.25,482
29-Aug-23,59.11,59.11,59.11,59.11,7802
25-Aug-23,61.39,61.39,59.00,59.00,23779
03-Aug-23,60.48,60.48,60.48,60.48,60
26-Jul-23,60.00,60.00,59.74,59.74,659
25-Jul-23,56.82,58.75,56.82,58.75,188056
24-Jul-23,54.47,54.52,54.47,54.52,1198
20-Jul-23,54.90,54.90,54.90,54.90,9936
19-Jul-23,54.89,55.45,54.89,55.45,6967
17-Jul-23,54.47,54.47,54.47,54.47,54
14-Jul-23,54.44,54.44,54.44,54.44,3157
12-Jul-23,54.55,54.55,54.55,54.55,54
11-Jul-23,53.29,53.89,53.29,53.89,8846
30-Jun-23,51.35,51.55,51.35,51.50,10917
29-Jun-23,50.97,50.97,50.97,50.97,305
23-Jun-23,51.05,51.05,51.05,51.05,102
21-Jun-23,51.58,51.58,51.58,51.58,51
20-Jun-23,51.30,51.63,51.30,51.63,50029
16-Jun-23,52.95,52.96,52.95,52.95,158
15-Jun-23,53.08,53.16,53.04,53.15,273331
14-Jun-23,52.47,53.45,52.47,53.19,2182
13-Jun-23,53.06,53.06,53.06,53.06,1061
12-Jun-23,52.21,52.21,52.21,52.21,313
09-Jun-23,52.70,52.70,52.70,52.70,1317
07-Jun-23,52.80,52.80,52.80,52.80,739
06-Jun-23,53.74,53.74,53.20,53.20,1229
05-Jun-23,53.60,53.60,53.60,53.60,1929
02-Jun-23,53.91,54.08,53.89,53.89,864
01-Jun-23,53.40,53.56,53.40,53.48,44229
31-May-23,54.30,54.30,54.01,54.01,178672
30-May-23,54.07,54.07,53.85,53.85,2046
29-May-23,50.48,50.48,50.48,50.48,50
26-May-23,54.15,54.15,54.15,54.15,1299
25-May-23,53.42,53.42,53.42,53.42,1816
24-May-23,51.61,51.64,51.52,51.53,23994
23-May-23,53.10,53.10,51.75,51.75,166711
22-May-23,53.06,53.60,53.06,53.60,3747
19-May-23,53.47,53.47,53.47,53.47,3582
18-May-23,52.70,52.81,52.70,52.79,474
17-May-23,51.56,51.56,51.56,51.56,154
16-May-23,51.30,51.41,51.22,51.41,84819
15-May-23,52.27,52.27,51.56,51.66,620
12-May-23,52.46,52.46,52.14,52.14,521
11-May-23,52.29,52.69,52.29,52.68,52275
10-May-23,53.46,54.67,53.46,54.22,2318
09-May-23,53.53,53.54,53.39,53.39,1709
08-May-23,53.48,53.99,53.48,53.70,1879
05-May-23,52.95,53.07,52.95,53.07,583

*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: M1SC34