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
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	-0,10%	-0,43	445,08	445,08	445,08	445,08	445	1
17/04/2024	9,81%	39,79	445,51	404,00	404,00	445,51	1K	3
12/03/2024	-2,75%	-11,48	405,72	405,72	405,72	405,72	405	1
06/03/2024	0,03%	0,14	417,20	417,20	417,20	417,20	417	1
05/03/2024	5,42%	21,46	417,06	417,06	417,06	417,06	417	1
14/02/2024	-0,43%	-1,69	395,60	395,60	395,60	395,60	791	1
09/02/2024	-3,68%	-15,17	397,29	397,29	397,29	397,29	397	1
05/02/2024	2,09%	8,46	412,46	412,46	412,46	412,46	824	1
29/01/2024	-0,67%	-2,72	404,00	404,00	404,00	404,00	404	1
25/01/2024	0,09%	0,37	406,72	406,72	406,72	406,72	813	2
24/01/2024	4,61%	17,91	406,35	406,35	406,35	406,35	406	1
28/11/2023	10,21%	35,99	388,44	390,39	388,44	391,83	234K	4
03/11/2023	0,00%	0,00	352,45	352,45	352,45	352,45	352	1
01/11/2023	3,76%	12,78	352,45	353,69	352,45	353,69	72K	3
27/10/2023	-1,01%	-3,47	339,67	339,46	339,46	339,67	679	2
26/10/2023	-0,07%	-0,24	343,14	343,14	343,14	343,14	343	1
25/09/2023	-0,81%	-2,79	343,38	343,38	343,38	343,38	343	1
21/09/2023	-0,82%	-2,85	346,17	346,17	346,17	346,17	346	1
18/09/2023	-0,28%	-0,98	349,02	349,02	349,02	349,02	12K	1
11/09/2023	4,33%	14,53	350,00	347,54	347,54	350,00	697	2
24/08/2023	0,00%	-0,01	335,47	335,47	335,47	335,47	335	1
14/06/2023	-6,89%	-24,83	335,48	335,48	335,48	335,48	670	1
31/05/2023	0,65%	2,31	360,31	363,27	359,84	363,27	330K	6
30/05/2023	-3,44%	-12,74	358,00	357,56	357,56	360,60	2K	4
22/05/2023	1,44%	5,28	370,74	371,12	370,74	371,12	7K	3
18/05/2023	2,40%	8,58	365,46	366,84	365,46	366,84	1K	2
16/05/2023	0,08%	0,28	356,88	356,88	356,88	356,88	356	1
15/05/2023	-0,11%	-0,39	356,60	356,60	356,60	356,60	5K	1
11/05/2023	-1,38%	-4,99	356,99	362,51	356,99	362,51	2K	3
03/04/2023	-0,15%	-0,53	361,98	362,30	361,98	362,30	5M	2
30/03/2023	4,22%	14,69	362,51	361,00	361,00	362,51	5M	3
09/03/2023	5,24%	17,33	347,82	347,82	347,82	347,82	347	1
01/03/2023	-1,20%	-4,01	330,49	330,49	330,49	330,49	330	1
16/12/2022	1,16%	3,84	334,50	325,90	325,90	334,50	660	2
07/11/2022	2,37%	7,66	330,66	325,51	325,51	330,66	197K	3
31/10/2022	0,00%	0,00	323,00	323,00	323,00	323,00	969	1
28/10/2022	0,15%	0,48	323,00	321,86	321,86	323,00	644	2
12/09/2022	-1,10%	-3,60	322,52	322,52	322,52	322,52	1K	1
08/09/2022	0,00%	0,00	326,12	326,12	326,12	326,12	326	1
15/08/2022	1,20%	3,87	326,12	326,12	326,12	326,12	1K	1
12/08/2022	1,34%	4,25	322,25	322,09	322,09	322,25	65K	3
10/08/2022	-0,73%	-2,34	318,00	318,00	318,00	318,00	32K	1
09/08/2022	-1,43%	-4,66	320,34	320,34	320,34	320,34	320	1
05/08/2022	2,72%	8,61	325,00	305,66	305,66	325,00	193K	4
03/08/2022	2,95%	9,07	316,39	316,39	316,39	316,39	316	1
01/08/2022	1,75%	5,28	307,32	307,24	307,24	307,32	184K	2
25/07/2022	0,00%	0,00	302,04	302,04	302,04	302,04	906	2
22/07/2022	-0,42%	-1,26	302,04	302,04	302,04	302,04	302	1
21/07/2022	4,27%	12,43	303,30	303,30	303,30	303,30	303	1
15/07/2022	2,92%	8,26	290,87	289,51	289,51	290,87	869	2
13/07/2022	4,28%	11,61	282,61	282,61	282,61	282,61	565	1
22/06/2022	7,42%	18,72	271,00	271,00	271,00	271,00	44K	1
23/05/2022	-1,65%	-4,24	252,28	262,08	252,28	262,08	766	2
19/05/2022	-0,43%	-1,10	256,52	253,50	253,50	256,52	1K	3
18/05/2022	-1,50%	-3,93	257,62	258,56	257,62	258,56	773	2
12/05/2022	0,00%	0,00	261,55	261,55	261,55	261,55	261	1
11/05/2022	-1,96%	-5,22	261,55	261,55	261,55	261,55	261	1
04/05/2022	-0,30%	-0,79	266,77	266,77	266,77	266,77	266	1
03/05/2022	-0,90%	-2,44	267,56	267,56	267,56	267,56	267	1
02/05/2022	1,09%	2,91	270,00	267,09	267,09	270,00	3K	2
18/04/2022	-2,89%	-7,95	267,09	269,25	267,09	269,25	7K	2
14/04/2022	-4,08%	-11,70	275,04	275,04	275,04	275,04	275	1
07/04/2022	1,69%	4,77	286,74	286,74	286,74	286,74	286	1
06/04/2022	1,42%	3,94	281,97	281,58	281,11	281,97	844	3
05/04/2022	-4,51%	-13,12	278,03	278,03	278,03	278,03	278	1
31/03/2022	1,52%	4,37	291,15	291,15	291,15	291,15	291	1
30/03/2022	1,97%	5,53	286,78	286,78	286,78	286,78	6K	1
28/03/2022	-2,19%	-6,31	281,25	281,25	281,25	281,25	1K	1
11/03/2022	3,31%	9,20	287,56	287,56	287,56	287,56	2K	1
07/03/2022	-1,08%	-3,05	278,36	281,41	278,36	281,41	3K	2
04/03/2022	0,40%	1,13	281,41	281,41	281,41	281,41	281	1
03/03/2022	-1,38%	-3,92	280,28	280,28	280,28	280,28	280	1
02/03/2022	3,22%	8,86	284,20	284,48	284,20	284,48	568	2
24/02/2022	2,55%	6,84	275,34	275,34	275,34	275,34	275	1
23/02/2022	-14,33%	-44,91	268,50	265,01	265,01	268,50	2K	2
08/02/2022	0,37%	1,16	313,41	313,41	313,41	313,41	313	1
02/02/2022	2,23%	6,80	312,25	312,25	312,25	312,25	31K	1
01/02/2022	-4,67%	-14,98	305,45	305,45	305,45	305,45	31K	1
25/01/2022	-2,60%	-8,57	320,43	315,69	315,69	320,43	10K	3
20/01/2022	-2,77%	-9,36	329,00	333,33	329,00	333,33	92K	3
19/01/2022	-1,25%	-4,30	338,36	338,36	338,36	338,36	338	1
17/01/2022	0,41%	1,41	342,66	342,66	342,66	342,66	2K	1
14/01/2022	-3,87%	-13,75	341,25	341,25	341,25	341,25	682	1
13/01/2022	0,00%	0,00	355,00	355,00	355,00	355,00	355	1
12/01/2022	-1,19%	-4,28	355,00	355,00	355,00	355,00	355	1
10/01/2022	-2,99%	-11,09	359,28	359,28	359,28	359,28	11K	1
06/01/2022	-1,32%	-4,96	370,37	370,37	370,37	370,37	740	1
05/01/2022	-0,30%	-1,13	375,33	375,33	375,33	375,33	375	1
04/01/2022	-0,78%	-2,97	376,46	377,72	376,46	377,72	2K	2
30/12/2021	-	-	379,43	382,00	378,06	382,00	448K	7

Date,Open,High,Low,Close,Volume
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
17-Apr-24,404.00,445.51,404.00,445.51,1253
12-Mar-24,405.72,405.72,405.72,405.72,405
06-Mar-24,417.20,417.20,417.20,417.20,417
05-Mar-24,417.06,417.06,417.06,417.06,417
14-Feb-24,395.60,395.60,395.60,395.60,791
09-Feb-24,397.29,397.29,397.29,397.29,397
05-Feb-24,412.46,412.46,412.46,412.46,824
29-Jan-24,404.00,404.00,404.00,404.00,404
25-Jan-24,406.72,406.72,406.72,406.72,813
24-Jan-24,406.35,406.35,406.35,406.35,406
28-Nov-23,390.39,391.83,388.44,388.44,234417
03-Nov-23,352.45,352.45,352.45,352.45,352
01-Nov-23,353.69,353.69,352.45,352.45,72500
27-Oct-23,339.46,339.67,339.46,339.67,679
26-Oct-23,343.14,343.14,343.14,343.14,343
25-Sep-23,343.38,343.38,343.38,343.38,343
21-Sep-23,346.17,346.17,346.17,346.17,346
18-Sep-23,349.02,349.02,349.02,349.02,12215
11-Sep-23,347.54,350.00,347.54,350.00,697
24-Aug-23,335.47,335.47,335.47,335.47,335
14-Jun-23,335.48,335.48,335.48,335.48,670
31-May-23,363.27,363.27,359.84,360.31,330072
30-May-23,357.56,360.60,357.56,358.00,2152
22-May-23,371.12,371.12,370.74,370.74,7418
18-May-23,366.84,366.84,365.46,365.46,1464
16-May-23,356.88,356.88,356.88,356.88,356
15-May-23,356.60,356.60,356.60,356.60,5349
11-May-23,362.51,362.51,356.99,356.99,2153
03-Apr-23,362.30,362.30,361.98,361.98,5429700
30-Mar-23,361.00,362.51,361.00,362.51,5426325
09-Mar-23,347.82,347.82,347.82,347.82,347
01-Mar-23,330.49,330.49,330.49,330.49,330
16-Dec-22,325.90,334.50,325.90,334.50,660
07-Nov-22,325.51,330.66,325.51,330.66,196879
31-Oct-22,323.00,323.00,323.00,323.00,969
28-Oct-22,321.86,323.00,321.86,323.00,644
12-Sep-22,322.52,322.52,322.52,322.52,1290
08-Sep-22,326.12,326.12,326.12,326.12,326
15-Aug-22,326.12,326.12,326.12,326.12,1304
12-Aug-22,322.09,322.25,322.09,322.25,65094
10-Aug-22,318.00,318.00,318.00,318.00,31800
09-Aug-22,320.34,320.34,320.34,320.34,320
05-Aug-22,305.66,325.00,305.66,325.00,193313
03-Aug-22,316.39,316.39,316.39,316.39,316
01-Aug-22,307.24,307.32,307.24,307.32,184368
25-Jul-22,302.04,302.04,302.04,302.04,906
22-Jul-22,302.04,302.04,302.04,302.04,302
21-Jul-22,303.30,303.30,303.30,303.30,303
15-Jul-22,289.51,290.87,289.51,290.87,869
13-Jul-22,282.61,282.61,282.61,282.61,565
22-Jun-22,271.00,271.00,271.00,271.00,43902
23-May-22,262.08,262.08,252.28,252.28,766
19-May-22,253.50,256.52,253.50,256.52,1019
18-May-22,258.56,258.56,257.62,257.62,773
12-May-22,261.55,261.55,261.55,261.55,261
11-May-22,261.55,261.55,261.55,261.55,261
04-May-22,266.77,266.77,266.77,266.77,266
03-May-22,267.56,267.56,267.56,267.56,267
02-May-22,267.09,270.00,267.09,270.00,3237
18-Apr-22,269.25,269.25,267.09,267.09,6683
14-Apr-22,275.04,275.04,275.04,275.04,275
07-Apr-22,286.74,286.74,286.74,286.74,286
06-Apr-22,281.58,281.97,281.11,281.97,844
05-Apr-22,278.03,278.03,278.03,278.03,278
31-Mar-22,291.15,291.15,291.15,291.15,291
30-Mar-22,286.78,286.78,286.78,286.78,5735
28-Mar-22,281.25,281.25,281.25,281.25,1125
11-Mar-22,287.56,287.56,287.56,287.56,1725
07-Mar-22,281.41,281.41,278.36,278.36,2786
04-Mar-22,281.41,281.41,281.41,281.41,281
03-Mar-22,280.28,280.28,280.28,280.28,280
02-Mar-22,284.48,284.48,284.20,284.20,568
24-Feb-22,275.34,275.34,275.34,275.34,275
23-Feb-22,265.01,268.50,265.01,268.50,1600
08-Feb-22,313.41,313.41,313.41,313.41,313
02-Feb-22,312.25,312.25,312.25,312.25,31225
01-Feb-22,305.45,305.45,305.45,305.45,30545
25-Jan-22,315.69,320.43,315.69,320.43,10209
20-Jan-22,333.33,333.33,329.00,329.00,92453
19-Jan-22,338.36,338.36,338.36,338.36,338
17-Jan-22,342.66,342.66,342.66,342.66,2398
14-Jan-22,341.25,341.25,341.25,341.25,682
13-Jan-22,355.00,355.00,355.00,355.00,355
12-Jan-22,355.00,355.00,355.00,355.00,355
10-Jan-22,359.28,359.28,359.28,359.28,10778
06-Jan-22,370.37,370.37,370.37,370.37,740
05-Jan-22,375.33,375.33,375.33,375.33,375
04-Jan-22,377.72,377.72,376.46,376.46,1508
30-Dec-21,382.00,382.00,378.06,379.43,447502

*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