Cotação atual, histórico e gráfico do papel: M1SI34

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 M1SI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-2,04%	-11,97	574,00	574,00	574,00	574,00	57K	1
12/06/2025	-3,46%	-21,03	585,97	566,05	566,05	585,97	61K	3
11/06/2025	6,03%	34,53	607,00	606,80	606,80	607,00	121K	10
10/06/2025	-4,67%	-28,07	572,47	572,47	572,47	572,47	57K	1
03/06/2025	1,48%	8,77	600,54	600,54	600,54	600,54	2K	1
02/06/2025	-0,69%	-4,13	591,77	591,77	591,77	591,77	3K	1
27/05/2025	0,39%	2,29	595,90	595,90	595,90	595,90	3K	1

23/05/2025	0,36%	2,14	593,61	593,61	593,61	593,61	593	1
22/05/2025	-1,39%	-8,32	591,47	601,80	590,28	601,80	363K	111
16/05/2025	3,06%	17,79	599,79	600,97	599,79	603,34	40K	3
14/05/2025	0,17%	1,00	582,00	582,00	582,00	582,00	2K	1
13/05/2025	-0,06%	-0,35	581,00	582,92	581,00	582,92	2K	2
12/05/2025	1,63%	9,35	581,35	581,35	581,35	581,35	581	1
09/05/2025	-2,72%	-16,00	572,00	572,00	572,00	572,00	572	1
08/05/2025	0,28%	1,62	588,00	588,52	588,00	588,52	1K	2
06/05/2025	3,35%	19,02	586,38	586,38	586,38	586,38	586	1
05/05/2025	-1,16%	-6,64	567,36	571,71	567,36	571,71	2K	3
02/05/2025	-7,32%	-45,31	574,00	574,00	574,00	574,00	574	1
30/04/2025	3,17%	19,02	619,31	619,31	619,31	619,31	9K	1
22/04/2025	-4,42%	-27,76	600,29	600,29	600,29	600,29	2K	1
14/04/2025	2,10%	12,94	628,05	626,52	621,03	628,05	378K	602
10/04/2025	1,22%	7,43	615,11	615,11	615,11	615,11	2K	1
09/04/2025	-2,85%	-17,80	607,68	607,68	607,68	607,68	2K	1
02/04/2025	-0,02%	-0,10	625,48	625,48	625,48	625,48	1K	1
28/03/2025	0,84%	5,21	625,58	621,24	621,24	625,58	33K	2
26/03/2025	0,49%	3,05	620,37	620,37	620,37	620,37	620	1
24/03/2025	2,00%	12,12	617,32	617,32	617,32	617,32	617	1
21/03/2025	0,93%	5,58	605,20	634,39	605,20	634,39	1K	2
12/03/2025	-1,49%	-9,06	599,62	599,62	599,62	599,62	1K	1
07/03/2025	-4,43%	-28,21	608,68	605,40	600,25	613,20	363K	600
28/02/2025	3,44%	21,20	636,89	636,89	636,89	636,89	636	1
26/02/2025	0,79%	4,82	615,69	620,16	615,69	620,16	4K	2
25/02/2025	0,32%	1,95	610,87	609,01	606,85	615,49	673K	372
24/02/2025	-1,15%	-7,08	608,92	610,00	605,00	610,00	7K	6
20/02/2025	-0,80%	-4,96	616,00	616,00	616,00	616,00	22K	1
19/02/2025	-6,99%	-46,67	620,96	616,71	614,24	620,96	39K	5
14/02/2025	-0,77%	-5,18	667,63	669,99	667,63	669,99	37K	3
13/02/2025	-0,38%	-2,55	672,81	682,06	668,71	682,06	39K	5
12/02/2025	-1,53%	-10,50	675,36	669,99	669,99	675,36	3K	3
11/02/2025	-2,19%	-15,36	685,86	685,86	685,86	685,86	685	1
10/02/2025	0,87%	6,03	701,22	699,30	696,50	702,36	735K	1.002
07/02/2025	-0,09%	-0,61	695,19	695,19	695,19	695,19	695	1
06/02/2025	-0,29%	-2,02	695,80	695,80	695,80	695,80	695	1
05/02/2025	2,15%	14,72	697,82	697,82	697,82	697,82	2K	1
04/02/2025	-0,29%	-2,01	683,10	687,93	679,70	687,93	205K	300
03/02/2025	-0,50%	-3,47	685,11	687,93	678,61	687,93	616K	94
30/01/2025	2,53%	16,98	688,58	688,58	688,58	688,58	69K	1
29/01/2025	-1,68%	-11,46	671,60	671,60	671,60	671,60	671	1
28/01/2025	-2,92%	-20,51	683,06	683,06	683,06	683,06	683	1
27/01/2025	0,00%	0,00	703,57	703,57	703,57	703,57	703	1
23/01/2025	0,00%	0,00	703,57	703,57	703,57	703,57	703	1
22/01/2025	-0,44%	-3,12	703,57	703,57	703,57	703,57	25K	1
21/01/2025	1,51%	10,52	706,69	706,69	706,69	706,69	57K	1
15/01/2025	-0,02%	-0,16	696,17	694,45	694,45	696,17	15K	2
09/01/2025	-0,52%	-3,67	696,33	696,33	696,33	696,33	2K	1
07/01/2025	-0,28%	-2,00	700,00	690,00	690,00	700,00	22K	32
06/01/2025	-0,28%	-2,00	702,00	713,55	702,00	713,55	4K	2
03/01/2025	-1,40%	-10,01	704,00	704,00	704,00	704,00	5K	2
02/01/2025	0,20%	1,44	714,01	714,01	714,01	714,01	714	1
30/12/2024	-1,86%	-13,54	712,57	712,57	712,57	712,57	712	1
27/12/2024	-0,35%	-2,53	726,11	726,11	726,11	726,11	5K	1
26/12/2024	3,37%	23,76	728,64	723,19	723,19	728,64	25K	3
17/12/2024	-0,33%	-2,31	704,88	715,76	704,88	715,76	25K	3
16/12/2024	-0,27%	-1,89	707,19	707,19	707,19	707,19	707	1
13/12/2024	-2,83%	-20,67	709,08	706,20	706,20	709,08	35K	6
09/12/2024	-1,72%	-12,75	729,75	746,09	729,75	746,84	6K	5
06/12/2024	-0,12%	-0,89	742,50	746,66	742,50	746,66	1K	2
05/12/2024	-1,18%	-8,86	743,39	742,36	740,50	745,77	22K	30
04/12/2024	0,00%	0,00	752,25	752,25	752,25	752,25	38K	3
03/12/2024	-0,56%	-4,20	752,25	752,25	752,25	752,25	2K	1
02/12/2024	2,13%	15,78	756,45	756,45	756,45	756,45	5K	1
28/11/2024	0,11%	0,78	740,67	740,67	740,67	740,67	2K	1
27/11/2024	3,63%	25,95	739,89	733,55	731,82	740,60	29K	40
25/11/2024	-2,50%	-18,30	713,94	731,46	713,91	731,46	1M	1.108
22/11/2024	3,96%	27,92	732,24	732,24	732,24	732,24	18K	1
18/11/2024	-2,18%	-15,68	704,32	702,88	702,88	704,32	24K	3
13/11/2024	1,37%	9,76	720,00	720,00	720,00	720,00	720	1
12/11/2024	-2,33%	-16,96	710,24	710,24	710,24	710,24	1K	1
11/11/2024	0,64%	4,64	727,20	729,36	727,20	729,36	3K	2
08/11/2024	7,98%	53,41	722,56	686,32	686,32	726,15	25K	4
07/11/2024	0,11%	0,73	669,15	670,00	669,15	670,00	54K	2
06/11/2024	0,17%	1,16	668,42	668,42	668,42	668,42	668	1
25/10/2024	0,10%	0,67	667,26	667,26	667,26	667,26	2K	2
23/10/2024	-1,28%	-8,65	666,59	666,59	666,59	666,59	666	1
22/10/2024	0,24%	1,60	675,24	679,88	675,24	679,88	16K	6
18/10/2024	-0,35%	-2,39	673,64	676,60	673,64	678,64	13K	5
16/10/2024	8,47%	52,77	676,03	667,48	667,48	676,03	7K	3
08/10/2024	0,76%	4,72	623,26	623,26	623,26	623,26	623	1
07/10/2024	1,20%	7,32	618,54	618,54	618,54	618,54	618	1
30/09/2024	0,36%	2,21	611,22	611,22	611,22	611,22	611	1
27/09/2024	-0,18%	-1,07	609,01	616,17	609,01	616,17	4K	5
26/09/2024	1,99%	11,88	610,08	610,08	610,08	610,08	610	1
19/09/2024	0,91%	5,40	598,20	597,60	597,60	598,20	7K	2
18/09/2024	-2,54%	-15,48	592,80	592,80	592,80	592,80	592	1
17/09/2024	-0,28%	-1,72	608,28	608,28	608,28	608,28	608	1
16/09/2024	-2,49%	-15,58	610,00	610,00	610,00	610,00	5K	1
11/09/2024	0,64%	3,98	625,58	609,84	609,84	625,58	1K	2
09/09/2024	-0,67%	-4,22	621,60	621,60	621,60	621,60	621	1
03/09/2024	0,00%	0,00	625,82	625,82	625,82	625,82	2K	1
02/09/2024	0,29%	1,82	625,82	625,82	625,82	625,82	625	1
30/08/2024	1,38%	8,51	624,00	618,38	618,38	624,00	1K	2
29/08/2024	5,86%	34,09	615,49	615,49	615,49	615,49	2K	2
20/08/2024	0,34%	1,98	581,40	581,40	581,40	581,40	1K	1
19/08/2024	0,86%	4,92	579,42	579,42	579,42	579,42	579	1
15/08/2024	2,01%	11,34	574,50	574,12	574,12	574,50	672K	3
13/08/2024	-3,14%	-18,24	563,16	567,00	563,16	567,00	52K	2
06/08/2024	-1,62%	-9,60	581,40	581,40	581,40	581,40	2K	1
05/08/2024	2,62%	15,08	591,00	579,38	579,38	591,00	748K	65
02/08/2024	4,55%	25,06	575,92	581,30	575,92	581,30	4K	2
25/07/2024	-0,04%	-0,24	550,86	550,86	550,86	550,86	2K	1
24/07/2024	-0,44%	-2,42	551,10	551,10	551,10	551,10	2K	1
23/07/2024	1,97%	10,67	553,52	554,01	553,52	554,01	4K	3
22/07/2024	0,41%	2,22	542,85	540,65	540,65	542,85	1K	2
17/07/2024	1,39%	7,43	540,63	535,24	535,24	540,63	2M	3
12/07/2024	1,21%	6,38	533,20	535,30	533,20	535,30	2K	2
10/07/2024	-1,12%	-5,97	526,82	526,82	526,82	526,82	526	1
09/07/2024	0,22%	1,16	532,79	532,79	532,79	532,79	357K	1
08/07/2024	-0,38%	-2,02	531,63	537,42	531,63	537,42	2M	2
04/07/2024	-1,08%	-5,85	533,65	539,50	533,65	539,50	6K	2
03/07/2024	-2,20%	-12,15	539,50	539,50	539,50	539,50	539	1
02/07/2024	6,02%	31,33	551,65	548,90	548,90	551,65	2K	2
19/06/2024	4,20%	20,95	520,32	520,32	520,32	520,32	3K	1
14/06/2024	0,27%	1,35	499,37	499,01	498,60	499,37	4K	5
12/06/2024	5,23%	24,74	498,02	498,00	480,00	500,01	3K	7
03/06/2024	-0,10%	-0,48	473,28	474,52	473,28	474,52	356K	4
23/05/2024	1,20%	5,64	473,76	473,76	473,76	473,76	473	1
17/05/2024	0,06%	0,30	468,12	468,12	468,12	468,12	5K	1
15/05/2024	1,08%	4,98	467,82	467,82	467,82	467,82	467	1
14/05/2024	-0,08%	-0,38	462,84	462,84	462,84	462,84	462	1
09/05/2024	4,72%	20,87	463,22	463,22	463,22	464,14	3K	4
07/05/2024	0,00%	0,00	442,35	442,35	442,35	442,35	884	1
06/05/2024	-0,56%	-2,49	442,35	442,35	442,35	442,35	4K	1
29/04/2024	-0,05%	-0,24	444,84	444,84	444,84	444,84	7K	2
18/04/2024	-	-	445,08	445,08	445,08	445,08	445	1

Date,Open,High,Low,Close,Volume
13-Jun-25,574.00,574.00,574.00,574.00,57400
12-Jun-25,566.05,585.97,566.05,585.97,60513
11-Jun-25,606.80,607.00,606.80,607.00,121389
10-Jun-25,572.47,572.47,572.47,572.47,57247
03-Jun-25,600.54,600.54,600.54,600.54,1801
02-Jun-25,591.77,591.77,591.77,591.77,2958
27-May-25,595.90,595.90,595.90,595.90,2979
23-May-25,593.61,593.61,593.61,593.61,593
22-May-25,601.80,601.80,590.28,591.47,363118
16-May-25,600.97,603.34,599.79,599.79,40392
14-May-25,582.00,582.00,582.00,582.00,1746
13-May-25,582.92,582.92,581.00,581.00,2329
12-May-25,581.35,581.35,581.35,581.35,581
09-May-25,572.00,572.00,572.00,572.00,572
08-May-25,588.52,588.52,588.00,588.00,1176
06-May-25,586.38,586.38,586.38,586.38,586
05-May-25,571.71,571.71,567.36,567.36,1709
02-May-25,574.00,574.00,574.00,574.00,574
30-Apr-25,619.31,619.31,619.31,619.31,9289
22-Apr-25,600.29,600.29,600.29,600.29,2401
14-Apr-25,626.52,628.05,621.03,628.05,377775
10-Apr-25,615.11,615.11,615.11,615.11,2460
09-Apr-25,607.68,607.68,607.68,607.68,2430
02-Apr-25,625.48,625.48,625.48,625.48,1250
28-Mar-25,621.24,625.58,621.24,625.58,33142
26-Mar-25,620.37,620.37,620.37,620.37,620
24-Mar-25,617.32,617.32,617.32,617.32,617
21-Mar-25,634.39,634.39,605.20,605.20,1239
12-Mar-25,599.62,599.62,599.62,599.62,1199
07-Mar-25,605.40,613.20,600.25,608.68,363472
28-Feb-25,636.89,636.89,636.89,636.89,636
26-Feb-25,620.16,620.16,615.69,615.69,3698
25-Feb-25,609.01,615.49,606.85,610.87,673062
24-Feb-25,610.00,610.00,605.00,608.92,7271
20-Feb-25,616.00,616.00,616.00,616.00,21560
19-Feb-25,616.71,620.96,614.24,620.96,38733
14-Feb-25,669.99,669.99,667.63,667.63,36758
13-Feb-25,682.06,682.06,668.71,672.81,38889
12-Feb-25,669.99,675.36,669.99,675.36,2688
11-Feb-25,685.86,685.86,685.86,685.86,685
10-Feb-25,699.30,702.36,696.50,701.22,734919
07-Feb-25,695.19,695.19,695.19,695.19,695
06-Feb-25,695.80,695.80,695.80,695.80,695
05-Feb-25,697.82,697.82,697.82,697.82,2093
04-Feb-25,687.93,687.93,679.70,683.10,204934
03-Feb-25,687.93,687.93,678.61,685.11,615705
30-Jan-25,688.58,688.58,688.58,688.58,68858
29-Jan-25,671.60,671.60,671.60,671.60,671
28-Jan-25,683.06,683.06,683.06,683.06,683
27-Jan-25,703.57,703.57,703.57,703.57,703
23-Jan-25,703.57,703.57,703.57,703.57,703
22-Jan-25,703.57,703.57,703.57,703.57,24624
21-Jan-25,706.69,706.69,706.69,706.69,56535
15-Jan-25,694.45,696.17,694.45,696.17,15312
09-Jan-25,696.33,696.33,696.33,696.33,2088
07-Jan-25,690.00,700.00,690.00,700.00,22235
06-Jan-25,713.55,713.55,702.00,702.00,4269
03-Jan-25,704.00,704.00,704.00,704.00,4928
02-Jan-25,714.01,714.01,714.01,714.01,714
30-Dec-24,712.57,712.57,712.57,712.57,712
27-Dec-24,726.11,726.11,726.11,726.11,5082
26-Dec-24,723.19,728.64,723.19,728.64,25324
17-Dec-24,715.76,715.76,704.88,704.88,24697
16-Dec-24,707.19,707.19,707.19,707.19,707
13-Dec-24,706.20,709.08,706.20,709.08,35381
09-Dec-24,746.09,746.84,729.75,729.75,5954
06-Dec-24,746.66,746.66,742.50,742.50,1489
05-Dec-24,742.36,745.77,740.50,743.39,22295
04-Dec-24,752.25,752.25,752.25,752.25,38364
03-Dec-24,752.25,752.25,752.25,752.25,1504
02-Dec-24,756.45,756.45,756.45,756.45,5295
28-Nov-24,740.67,740.67,740.67,740.67,2222
27-Nov-24,733.55,740.60,731.82,739.89,29401
25-Nov-24,731.46,731.46,713.91,713.94,1012193
22-Nov-24,732.24,732.24,732.24,732.24,18306
18-Nov-24,702.88,704.32,702.88,704.32,23945
13-Nov-24,720.00,720.00,720.00,720.00,720
12-Nov-24,710.24,710.24,710.24,710.24,1420
11-Nov-24,729.36,729.36,727.20,727.20,2910
08-Nov-24,686.32,726.15,686.32,722.56,24915
07-Nov-24,670.00,670.00,669.15,669.15,53574
06-Nov-24,668.42,668.42,668.42,668.42,668
25-Oct-24,667.26,667.26,667.26,667.26,2001
23-Oct-24,666.59,666.59,666.59,666.59,666
22-Oct-24,679.88,679.88,675.24,675.24,16280
18-Oct-24,676.60,678.64,673.64,673.64,12838
16-Oct-24,667.48,676.03,667.48,676.03,7351
08-Oct-24,623.26,623.26,623.26,623.26,623
07-Oct-24,618.54,618.54,618.54,618.54,618
30-Sep-24,611.22,611.22,611.22,611.22,611
27-Sep-24,616.17,616.17,609.01,609.01,3679
26-Sep-24,610.08,610.08,610.08,610.08,610
19-Sep-24,597.60,598.20,597.60,598.20,6574
18-Sep-24,592.80,592.80,592.80,592.80,592
17-Sep-24,608.28,608.28,608.28,608.28,608
16-Sep-24,610.00,610.00,610.00,610.00,4880
11-Sep-24,609.84,625.58,609.84,625.58,1235
09-Sep-24,621.60,621.60,621.60,621.60,621
03-Sep-24,625.82,625.82,625.82,625.82,1877
02-Sep-24,625.82,625.82,625.82,625.82,625
30-Aug-24,618.38,624.00,618.38,624.00,1242
29-Aug-24,615.49,615.49,615.49,615.49,2461
20-Aug-24,581.40,581.40,581.40,581.40,1162
19-Aug-24,579.42,579.42,579.42,579.42,579
15-Aug-24,574.12,574.50,574.12,574.50,672089
13-Aug-24,567.00,567.00,563.16,563.16,51818
06-Aug-24,581.40,581.40,581.40,581.40,2325
05-Aug-24,579.38,591.00,579.38,591.00,748136
02-Aug-24,581.30,581.30,575.92,575.92,4036
25-Jul-24,550.86,550.86,550.86,550.86,2203
24-Jul-24,551.10,551.10,551.10,551.10,2204
23-Jul-24,554.01,554.01,553.52,553.52,3876
22-Jul-24,540.65,542.85,540.65,542.85,1083
17-Jul-24,535.24,540.63,535.24,540.63,2018330
12-Jul-24,535.30,535.30,533.20,533.20,2137
10-Jul-24,526.82,526.82,526.82,526.82,526
09-Jul-24,532.79,532.79,532.79,532.79,356969
08-Jul-24,537.42,537.42,531.63,531.63,2380712
04-Jul-24,539.50,539.50,533.65,533.65,6462
03-Jul-24,539.50,539.50,539.50,539.50,539
02-Jul-24,548.90,551.65,548.90,551.65,2201
19-Jun-24,520.32,520.32,520.32,520.32,2601
14-Jun-24,499.01,499.37,498.60,499.37,3993
12-Jun-24,498.00,500.01,480.00,498.02,3452
03-Jun-24,474.52,474.52,473.28,473.28,356364
23-May-24,473.76,473.76,473.76,473.76,473
17-May-24,468.12,468.12,468.12,468.12,4681
15-May-24,467.82,467.82,467.82,467.82,467
14-May-24,462.84,462.84,462.84,462.84,462
09-May-24,463.22,464.14,463.22,463.22,3243
07-May-24,442.35,442.35,442.35,442.35,884
06-May-24,442.35,442.35,442.35,442.35,4423
29-Apr-24,444.84,444.84,444.84,444.84,6672
18-Apr-24,445.08,445.08,445.08,445.08,445

*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: M1SI34