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
29/04/2025	1,95%	1,33	69,48	69,05	69,05	69,48	623	2
28/04/2025	-1,23%	-0,85	68,15	69,00	68,10	69,44	158K	7
25/04/2025	0,22%	0,15	69,00	69,00	69,00	69,00	207	2
24/04/2025	-3,58%	-2,56	68,85	68,85	68,85	68,85	68	1
23/04/2025	2,31%	1,61	71,41	71,41	71,41	71,41	142	1
22/04/2025	-4,11%	-2,99	69,80	69,70	69,70	69,80	50K	2
17/04/2025	-1,37%	-1,01	72,79	72,79	72,79	72,79	72	1

16/04/2025	1,84%	1,33	73,80	73,35	73,35	73,80	587	2
11/04/2025	2,81%	1,98	72,47	71,40	71,40	72,47	7K	4
09/04/2025	1,63%	1,13	70,49	70,49	70,49	70,49	281	1
08/04/2025	2,00%	1,36	69,36	70,00	69,36	70,80	280	4
07/04/2025	-0,63%	-0,43	68,00	66,40	66,15	68,50	169K	11
04/04/2025	-6,71%	-4,92	68,43	71,00	67,30	71,05	57K	13
31/03/2025	0,27%	0,20	73,35	73,20	73,20	73,35	11K	2
28/03/2025	-0,38%	-0,28	73,15	73,99	73,15	73,99	1K	2
21/03/2025	1,27%	0,92	73,43	73,43	73,43	73,43	146	1
20/03/2025	0,43%	0,31	72,51	72,51	72,51	72,51	72	1
14/03/2025	0,42%	0,30	72,20	72,20	72,20	72,20	722	1
13/03/2025	-0,73%	-0,53	71,90	71,90	71,90	71,90	719	1
10/03/2025	-8,13%	-6,41	72,43	72,43	72,43	72,43	1K	1
28/02/2025	1,82%	1,41	78,84	77,82	77,82	78,84	2K	4
27/02/2025	3,17%	2,38	77,43	77,43	77,43	77,43	8K	1
21/02/2025	-1,63%	-1,24	75,05	74,88	74,69	75,05	749	3
10/02/2025	-3,49%	-2,76	76,29	75,85	75,85	76,48	2K	3
30/01/2025	-4,26%	-3,52	79,05	79,06	79,05	79,06	158	2
23/01/2025	-0,58%	-0,48	82,57	82,57	82,57	82,57	908	1
22/01/2025	3,10%	2,50	83,05	83,05	83,05	83,05	83	1
10/01/2025	-1,47%	-1,20	80,55	80,00	80,00	80,55	19K	2
07/01/2025	-2,21%	-1,85	81,75	81,75	81,75	81,75	10K	1
06/01/2025	-2,73%	-2,35	83,60	83,70	83,44	83,70	2K	5
26/12/2024	2,74%	2,29	85,95	83,88	83,88	85,95	24K	6
19/12/2024	-3,44%	-2,98	83,66	83,66	83,66	83,66	75K	2
18/12/2024	1,46%	1,25	86,64	86,64	86,64	86,64	86	1
17/12/2024	-0,96%	-0,83	85,39	85,39	85,39	85,39	853	1
16/12/2024	-0,94%	-0,82	86,22	86,16	86,16	86,22	861	3
13/12/2024	0,00%	0,00	87,04	87,04	87,04	87,04	87	1
12/12/2024	0,39%	0,34	87,04	87,04	87,04	87,04	5K	1
11/12/2024	-0,45%	-0,39	86,70	86,88	86,70	86,88	173	2
10/12/2024	2,85%	2,41	87,09	87,09	87,09	87,09	696	1
04/12/2024	0,63%	0,53	84,68	84,15	84,10	84,68	76K	4
03/12/2024	0,14%	0,12	84,15	84,03	83,92	84,15	336	3
02/12/2024	3,35%	2,72	84,03	83,92	83,92	84,03	335	2
28/11/2024	0,15%	0,12	81,31	83,05	81,31	83,05	9K	4
27/11/2024	2,64%	2,09	81,19	79,92	79,73	81,19	2K	4
26/11/2024	1,02%	0,80	79,10	78,78	78,78	79,10	2K	2
25/11/2024	1,22%	0,94	78,30	78,30	78,30	78,30	783	1
22/11/2024	0,47%	0,36	77,36	77,64	77,36	77,64	22K	5
21/11/2024	-2,18%	-1,72	77,00	78,72	76,88	78,72	3K	3
19/11/2024	1,36%	1,06	78,72	79,04	78,72	79,04	2K	2
18/11/2024	-1,15%	-0,90	77,66	77,59	77,59	77,66	155	2
12/11/2024	0,60%	0,47	78,56	78,56	78,56	78,56	78	1
08/11/2024	4,68%	3,49	78,09	77,00	77,00	78,09	19K	5
07/11/2024	1,03%	0,76	74,60	74,60	74,60	74,60	74	1
06/11/2024	-3,05%	-2,32	73,84	75,28	73,35	75,28	296	4
01/11/2024	-0,21%	-0,16	76,16	76,16	76,16	76,16	304	1
25/10/2024	-2,05%	-1,60	76,32	76,32	76,32	76,32	76	1
22/10/2024	-0,12%	-0,09	77,92	77,68	77,68	77,92	545	3
16/10/2024	0,94%	0,73	78,01	78,08	78,01	78,08	936	2
14/10/2024	-0,26%	-0,20	77,28	78,00	77,28	78,00	622	2
11/10/2024	1,63%	1,24	77,48	77,48	77,48	77,48	77	1
10/10/2024	4,71%	3,43	76,24	76,80	76,24	76,80	229	3
07/10/2024	0,15%	0,11	72,81	72,81	72,81	72,81	3K	1
02/10/2024	2,35%	1,67	72,70	72,59	72,59	72,73	3M	3
11/09/2024	-1,39%	-1,00	71,03	71,02	71,02	71,03	284	2
05/09/2024	-2,13%	-1,57	72,03	72,29	72,03	72,29	144	2
03/09/2024	-1,00%	-0,74	73,60	73,60	73,60	73,60	147	1
30/08/2024	-0,88%	-0,66	74,34	75,05	73,94	75,05	892	3
29/08/2024	7,23%	5,06	75,00	75,64	75,00	75,64	528	2
21/08/2024	0,00%	0,00	69,94	69,94	69,94	69,94	139	1
16/08/2024	-0,33%	-0,23	69,94	69,65	69,65	69,94	86K	5
15/08/2024	1,95%	1,34	70,17	69,00	69,00	70,17	32K	4
14/08/2024	2,88%	1,93	68,83	69,02	68,83	70,28	275K	8
12/08/2024	-0,24%	-0,16	66,90	66,90	66,90	66,90	66	1
09/08/2024	-1,44%	-0,98	67,06	68,25	67,06	68,25	738	2
06/08/2024	-2,69%	-1,88	68,04	68,04	68,04	68,04	544	1
31/07/2024	0,21%	0,15	69,92	69,92	69,92	69,92	419	1
26/07/2024	0,71%	0,49	69,77	67,89	67,89	69,90	1K	11
23/07/2024	8,62%	5,50	69,28	65,38	65,38	69,28	823	8
22/07/2024	1,08%	0,68	63,78	63,61	63,61	63,78	127K	2
19/07/2024	0,10%	0,06	63,10	63,10	63,10	63,10	63	1
16/07/2024	3,28%	2,00	63,04	63,00	62,80	63,08	76K	8
11/07/2024	1,73%	1,04	61,04	60,82	60,82	61,04	122K	2
10/07/2024	-0,92%	-0,56	60,00	60,00	60,00	60,00	300	1
09/07/2024	-4,07%	-2,57	60,56	60,38	60,35	60,56	40K	5
03/07/2024	0,21%	0,13	63,13	63,13	63,13	63,13	63	1
02/07/2024	2,99%	1,83	63,00	63,00	63,00	63,00	63	1
28/06/2024	0,31%	0,19	61,17	61,27	61,07	61,27	35K	5
27/06/2024	0,00%	0,00	60,98	60,98	60,98	60,98	182	2
26/06/2024	0,53%	0,32	60,98	60,98	60,98	60,98	121	1
25/06/2024	0,90%	0,54	60,66	60,65	60,65	60,66	5K	2
21/06/2024	2,02%	1,19	60,12	60,06	60,06	60,21	66K	4
11/06/2024	-0,37%	-0,22	58,93	59,01	58,93	59,01	589	5
10/06/2024	-1,25%	-0,75	59,15	59,15	59,15	59,15	2K	1
05/06/2024	0,54%	0,32	59,90	59,46	59,46	59,90	477	2
04/06/2024	2,16%	1,26	59,58	59,36	59,36	59,58	2M	2
03/06/2024	1,14%	0,66	58,32	58,01	58,01	58,40	186K	4
24/05/2024	-1,37%	-0,80	57,66	57,46	57,46	57,66	41K	2
23/05/2024	-0,43%	-0,25	58,46	58,46	58,46	58,46	1K	1
22/05/2024	-0,15%	-0,09	58,71	58,87	58,71	58,87	4K	2
20/05/2024	2,83%	1,62	58,80	58,91	58,80	58,91	2K	2
16/05/2024	0,00%	0,00	57,18	57,18	57,18	57,18	1K	1
13/05/2024	0,32%	0,18	57,18	57,18	57,18	57,18	1K	1
10/05/2024	0,99%	0,56	57,00	56,70	56,57	57,00	45K	7
09/05/2024	2,81%	1,54	56,44	56,44	56,44	56,44	56	1
08/05/2024	1,86%	1,00	54,90	54,73	54,73	54,90	36K	3
03/05/2024	-0,86%	-0,47	53,90	53,90	53,90	53,90	539	1
02/05/2024	-1,38%	-0,76	54,37	54,04	54,04	54,37	108	2
29/04/2024	0,42%	0,23	55,13	55,95	55,13	56,12	8K	4
26/04/2024	-0,42%	-0,23	54,90	54,70	54,70	54,95	3K	3
25/04/2024	0,69%	0,38	55,13	55,04	55,04	55,13	14K	2
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	-	-	64,27	64,27	64,27	64,27	73K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,69.05,69.48,69.05,69.48,623
28-Apr-25,69.00,69.44,68.10,68.15,157697
25-Apr-25,69.00,69.00,69.00,69.00,207
24-Apr-25,68.85,68.85,68.85,68.85,68
23-Apr-25,71.41,71.41,71.41,71.41,142
22-Apr-25,69.70,69.80,69.70,69.80,50046
17-Apr-25,72.79,72.79,72.79,72.79,72
16-Apr-25,73.35,73.80,73.35,73.80,587
11-Apr-25,71.40,72.47,71.40,72.47,6674
09-Apr-25,70.49,70.49,70.49,70.49,281
08-Apr-25,70.00,70.80,69.36,69.36,280
07-Apr-25,66.40,68.50,66.15,68.00,168832
04-Apr-25,71.00,71.05,67.30,68.43,56584
31-Mar-25,73.20,73.35,73.20,73.35,11053
28-Mar-25,73.99,73.99,73.15,73.15,1183
21-Mar-25,73.43,73.43,73.43,73.43,146
20-Mar-25,72.51,72.51,72.51,72.51,72
14-Mar-25,72.20,72.20,72.20,72.20,722
13-Mar-25,71.90,71.90,71.90,71.90,719
10-Mar-25,72.43,72.43,72.43,72.43,1014
28-Feb-25,77.82,78.84,77.82,78.84,1568
27-Feb-25,77.43,77.43,77.43,77.43,7743
21-Feb-25,74.88,75.05,74.69,75.05,749
10-Feb-25,75.85,76.48,75.85,76.29,2354
30-Jan-25,79.06,79.06,79.05,79.05,158
23-Jan-25,82.57,82.57,82.57,82.57,908
22-Jan-25,83.05,83.05,83.05,83.05,83
10-Jan-25,80.00,80.55,80.00,80.55,19492
07-Jan-25,81.75,81.75,81.75,81.75,9810
06-Jan-25,83.70,83.70,83.44,83.60,2173
26-Dec-24,83.88,85.95,83.88,85.95,24388
19-Dec-24,83.66,83.66,83.66,83.66,75294
18-Dec-24,86.64,86.64,86.64,86.64,86
17-Dec-24,85.39,85.39,85.39,85.39,853
16-Dec-24,86.16,86.22,86.16,86.22,861
13-Dec-24,87.04,87.04,87.04,87.04,87
12-Dec-24,87.04,87.04,87.04,87.04,4787
11-Dec-24,86.88,86.88,86.70,86.70,173
10-Dec-24,87.09,87.09,87.09,87.09,696
04-Dec-24,84.15,84.68,84.10,84.68,76453
03-Dec-24,84.03,84.15,83.92,84.15,336
02-Dec-24,83.92,84.03,83.92,84.03,335
28-Nov-24,83.05,83.05,81.31,81.31,8737
27-Nov-24,79.92,81.19,79.73,81.19,1852
26-Nov-24,78.78,79.10,78.78,79.10,2366
25-Nov-24,78.30,78.30,78.30,78.30,783
22-Nov-24,77.64,77.64,77.36,77.36,21877
21-Nov-24,78.72,78.72,76.88,77.00,2781
19-Nov-24,79.04,79.04,78.72,78.72,2368
18-Nov-24,77.59,77.66,77.59,77.66,155
12-Nov-24,78.56,78.56,78.56,78.56,78
08-Nov-24,77.00,78.09,77.00,78.09,19093
07-Nov-24,74.60,74.60,74.60,74.60,74
06-Nov-24,75.28,75.28,73.35,73.84,296
01-Nov-24,76.16,76.16,76.16,76.16,304
25-Oct-24,76.32,76.32,76.32,76.32,76
22-Oct-24,77.68,77.92,77.68,77.92,545
16-Oct-24,78.08,78.08,78.01,78.01,936
14-Oct-24,78.00,78.00,77.28,77.28,622
11-Oct-24,77.48,77.48,77.48,77.48,77
10-Oct-24,76.80,76.80,76.24,76.24,229
07-Oct-24,72.81,72.81,72.81,72.81,3130
02-Oct-24,72.59,72.73,72.59,72.70,2697190
11-Sep-24,71.02,71.03,71.02,71.03,284
05-Sep-24,72.29,72.29,72.03,72.03,144
03-Sep-24,73.60,73.60,73.60,73.60,147
30-Aug-24,75.05,75.05,73.94,74.34,892
29-Aug-24,75.64,75.64,75.00,75.00,528
21-Aug-24,69.94,69.94,69.94,69.94,139
16-Aug-24,69.65,69.94,69.65,69.94,85987
15-Aug-24,69.00,70.17,69.00,70.17,31559
14-Aug-24,69.02,70.28,68.83,68.83,275147
12-Aug-24,66.90,66.90,66.90,66.90,66
09-Aug-24,68.25,68.25,67.06,67.06,738
06-Aug-24,68.04,68.04,68.04,68.04,544
31-Jul-24,69.92,69.92,69.92,69.92,419
26-Jul-24,67.89,69.90,67.89,69.77,1464
23-Jul-24,65.38,69.28,65.38,69.28,823
22-Jul-24,63.61,63.78,63.61,63.78,127390
19-Jul-24,63.10,63.10,63.10,63.10,63
16-Jul-24,63.00,63.08,62.80,63.04,76489
11-Jul-24,60.82,61.04,60.82,61.04,121860
10-Jul-24,60.00,60.00,60.00,60.00,300
09-Jul-24,60.38,60.56,60.35,60.56,40342
03-Jul-24,63.13,63.13,63.13,63.13,63
02-Jul-24,63.00,63.00,63.00,63.00,63
28-Jun-24,61.27,61.27,61.07,61.17,34802
27-Jun-24,60.98,60.98,60.98,60.98,182
26-Jun-24,60.98,60.98,60.98,60.98,121
25-Jun-24,60.65,60.66,60.65,60.66,4670
21-Jun-24,60.06,60.21,60.06,60.12,65966
11-Jun-24,59.01,59.01,58.93,58.93,589
10-Jun-24,59.15,59.15,59.15,59.15,2484
05-Jun-24,59.46,59.90,59.46,59.90,477
04-Jun-24,59.36,59.58,59.36,59.58,2221917
03-Jun-24,58.01,58.40,58.01,58.32,186208
24-May-24,57.46,57.66,57.46,57.66,40867
23-May-24,58.46,58.46,58.46,58.46,1110
22-May-24,58.87,58.87,58.71,58.71,3590
20-May-24,58.91,58.91,58.80,58.80,1943
16-May-24,57.18,57.18,57.18,57.18,1029
13-May-24,57.18,57.18,57.18,57.18,1257
10-May-24,56.70,57.00,56.57,57.00,45118
09-May-24,56.44,56.44,56.44,56.44,56
08-May-24,54.73,54.90,54.73,54.90,36184
03-May-24,53.90,53.90,53.90,53.90,539
02-May-24,54.04,54.37,54.04,54.37,108
29-Apr-24,55.95,56.12,55.13,55.13,8329
26-Apr-24,54.70,54.95,54.70,54.90,2636
25-Apr-24,55.04,55.13,55.04,55.13,14262
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

*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