Cotação atual, histórico e gráfico do papel: M1TA34

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 M1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,87%	2,62	93,92	92,23	92,23	95,00	9M	1.488
25/07/2024	-2,34%	-2,19	91,30	93,75	89,40	94,02	18M	2.236
24/07/2024	-3,84%	-3,73	93,49	95,48	93,23	96,00	15M	1.415
23/07/2024	0,41%	0,40	97,22	97,55	97,03	98,61	11M	1.775
22/07/2024	1,39%	1,33	96,82	96,30	95,90	97,75	7M	1.750
19/07/2024	0,52%	0,49	95,49	94,69	94,06	96,40	6M	1.068
18/07/2024	5,22%	4,71	95,00	92,80	92,00	95,50	35M	3.693
17/07/2024	-5,09%	-4,84	90,29	93,89	89,89	93,89	43M	1.714
16/07/2024	-1,36%	-1,31	95,13	96,70	94,26	97,45	8M	1.256
15/07/2024	-0,17%	-0,16	96,44	97,45	95,85	98,59	11M	1.652
12/07/2024	-3,32%	-3,32	96,60	97,43	96,22	98,89	20M	1.954
11/07/2024	-3,38%	-3,50	99,92	103,33	98,88	103,43	11M	2.261
10/07/2024	1,11%	1,14	103,42	102,60	101,72	104,13	6M	821
09/07/2024	-1,13%	-1,17	102,28	103,51	102,16	104,50	9M	1.143
08/07/2024	-1,94%	-2,05	103,45	106,00	102,97	106,57	20M	3.561
05/07/2024	4,76%	4,79	105,50	100,54	100,14	105,50	13M	3.956
04/07/2024	-0,40%	-0,40	100,71	100,24	99,66	100,71	1M	625
03/07/2024	-1,78%	-1,83	101,11	102,70	100,80	102,70	5M	1.584
02/07/2024	1,09%	1,11	102,94	101,18	100,85	103,86	6M	4.825
01/07/2024	1,15%	1,16	101,83	101,17	98,37	101,91	9M	2.337
28/06/2024	-1,59%	-1,63	100,67	102,37	100,67	103,75	14M	9.328
27/06/2024	1,19%	1,20	102,30	101,18	101,04	103,17	15M	5.601
26/06/2024	1,61%	1,60	101,10	99,95	99,47	101,10	7M	9.121
25/06/2024	3,73%	3,58	99,50	96,28	95,96	99,50	13M	5.058
24/06/2024	-0,51%	-0,49	95,92	96,39	95,02	97,59	10M	2.053
21/06/2024	-1,34%	-1,31	96,41	97,53	95,61	97,75	8M	1.047
20/06/2024	1,21%	1,17	97,72	96,81	96,47	98,31	7M	1.701
19/06/2024	-0,38%	-0,37	96,55	97,00	96,45	97,95	3M	1.513
18/06/2024	-1,22%	-1,20	96,92	98,18	95,65	98,18	18M	2.798
17/06/2024	1,63%	1,57	98,12	96,60	95,69	98,94	10M	2.110
14/06/2024	0,16%	0,15	96,55	95,90	93,85	97,29	9M	1.328
13/06/2024	-1,66%	-1,63	96,40	98,23	96,26	99,17	7M	1.062
12/06/2024	0,86%	0,84	98,03	98,20	96,72	98,78	17M	1.958
11/06/2024	0,82%	0,79	97,19	95,71	95,30	97,19	5M	987
10/06/2024	2,67%	2,51	96,40	94,08	94,08	96,40	8M	2.124
07/06/2024	1,32%	1,22	93,89	92,99	92,45	94,20	6M	788
06/06/2024	-1,15%	-1,08	92,67	93,00	92,18	94,56	6M	1.027
05/06/2024	3,82%	3,45	93,75	90,87	90,81	93,95	19M	9.121
04/06/2024	1,28%	1,14	90,30	89,35	89,00	90,57	13M	4.007
03/06/2024	2,13%	1,86	89,16	87,30	87,30	89,70	10M	4.149
31/05/2024	-1,24%	-1,10	87,30	87,32	85,10	87,54	8M	2.310
29/05/2024	-0,11%	-0,10	88,40	88,40	87,96	89,06	4M	1.135
28/05/2024	-1,11%	-0,99	88,50	87,52	87,26	88,50	14M	1.705
27/05/2024	1,64%	1,44	89,49	88,05	87,79	89,70	4M	2.304
24/05/2024	2,71%	2,32	88,05	85,75	85,75	88,30	12M	1.675
23/05/2024	-0,53%	-0,46	85,73	87,01	85,05	87,19	17M	1.864
22/05/2024	1,60%	1,36	86,19	85,60	85,59	87,08	9M	935
21/05/2024	-0,92%	-0,79	84,83	85,24	84,47	85,62	7M	2.014
20/05/2024	-0,27%	-0,23	85,62	85,83	85,30	86,57	16M	2.696
17/05/2024	-1,29%	-1,12	85,85	86,40	85,55	86,44	7M	841
16/05/2024	-1,62%	-1,43	86,97	87,51	86,56	87,58	12M	1.394
15/05/2024	2,18%	1,89	88,40	87,00	86,69	88,57	10M	1.982
14/05/2024	0,71%	0,61	86,51	85,69	84,39	86,57	15M	1.214
13/05/2024	-2,01%	-1,76	85,90	87,01	84,84	87,01	10M	1.436
10/05/2024	0,60%	0,52	87,66	87,99	86,33	87,99	8M	939
09/05/2024	1,27%	1,09	87,14	86,45	86,44	87,74	6M	1.004
08/05/2024	1,63%	1,38	86,05	84,67	84,42	86,40	12M	2.509
07/05/2024	0,55%	0,46	84,67	84,38	83,44	85,35	4M	2.311
06/05/2024	3,00%	2,45	84,21	82,54	82,18	84,42	7M	1.778
03/05/2024	1,34%	1,08	81,76	80,60	80,24	82,28	8M	1.648
02/05/2024	1,03%	0,82	80,68	80,70	79,00	81,04	13M	2.152
30/04/2024	1,37%	1,08	79,86	78,77	78,76	81,41	11M	3.697
29/04/2024	-2,34%	-1,89	78,78	79,88	78,30	80,33	14M	1.287
26/04/2024	-1,22%	-1,00	80,67	81,64	79,07	81,67	16M	2.522
25/04/2024	1,45%	1,17	81,67	77,04	76,72	82,27	60M	5.068
24/04/2024	-11,62%	-10,58	80,50	93,56	80,50	93,80	23M	2.294
23/04/2024	2,18%	1,94	91,08	90,32	90,20	91,63	10M	2.492
22/04/2024	0,00%	0,00	89,14	90,69	87,86	91,50	26M	3.945
19/04/2024	-5,13%	-4,82	89,14	94,90	88,30	95,08	25M	1.406
18/04/2024	1,71%	1,58	93,96	93,08	92,99	96,16	7M	963
17/04/2024	-1,95%	-1,84	92,38	94,22	91,56	94,48	7M	1.940
16/04/2024	2,05%	1,89	94,22	93,07	93,07	94,78	9M	1.180
15/04/2024	-1,58%	-1,48	92,33	95,33	92,17	95,88	10M	1.568
12/04/2024	-1,34%	-1,27	93,81	93,88	93,22	95,11	11M	888
11/04/2024	0,89%	0,84	95,08	94,30	93,92	95,16	8M	1.032
10/04/2024	1,91%	1,77	94,24	92,19	91,42	94,59	7M	1.326
09/04/2024	-1,12%	-1,05	92,47	93,50	90,70	93,87	19M	1.249
08/04/2024	-1,97%	-1,88	93,52	95,60	93,26	95,99	7M	1.049
05/04/2024	3,15%	2,91	95,40	92,71	92,71	95,90	10M	1.191
04/04/2024	1,60%	1,46	92,49	92,80	92,21	94,86	15M	1.081
03/04/2024	1,43%	1,28	91,03	90,20	90,19	91,92	9M	1.055
02/04/2024	1,36%	1,20	89,75	87,88	87,40	89,83	21M	1.064
01/04/2024	2,02%	1,75	88,55	87,68	86,80	89,59	22M	3.215
28/03/2024	-1,32%	-1,16	86,80	88,01	86,62	88,39	15M	2.061
27/03/2024	-0,49%	-0,43	87,96	88,74	86,99	89,23	8M	714
26/03/2024	-1,24%	-1,11	88,39	89,51	88,39	90,87	3M	635
25/03/2024	-1,43%	-1,30	89,50	90,30	88,92	90,49	5M	755
22/03/2024	0,84%	0,76	90,80	90,47	89,83	91,04	4M	673
21/03/2024	0,06%	0,05	90,04	90,80	89,88	91,71	9M	2.928
20/03/2024	1,00%	0,89	89,99	89,30	85,88	90,27	6M	535
19/03/2024	-0,47%	-0,42	89,10	88,75	86,80	89,12	3M	2.209
18/03/2024	3,84%	3,31	89,52	87,34	86,93	89,52	13M	1.286
15/03/2024	-1,50%	-1,31	86,21	87,93	85,94	87,99	16M	1.752
14/03/2024	-0,51%	-0,45	87,52	88,10	87,11	89,00	10M	1.089
13/03/2024	-1,05%	-0,93	87,97	88,91	87,44	89,04	6M	978
12/03/2024	3,52%	3,02	88,90	87,36	86,47	89,30	11M	1.153
11/03/2024	-4,47%	-4,02	85,88	88,98	84,55	88,98	13M	1.534
08/03/2024	-0,93%	-0,84	89,90	90,74	88,92	93,09	14M	1.303
07/03/2024	1,85%	1,65	90,74	88,17	88,02	91,60	8M	2.784
06/03/2024	2,17%	1,89	89,09	87,38	87,28	89,09	13M	1.850
05/03/2024	-1,13%	-1,00	87,20	87,85	86,20	87,85	8M	793
04/03/2024	-0,56%	-0,50	88,20	89,00	87,72	89,64	20M	842
01/03/2024	1,97%	1,71	88,70	86,99	86,60	89,21	35M	2.859
29/02/2024	1,39%	1,19	86,99	86,17	85,86	87,30	8M	2.448
28/02/2024	0,00%	0,00	85,80	85,79	85,38	87,00	5M	900
27/02/2024	-0,06%	-0,05	85,80	85,84	84,85	86,17	8M	2.515
26/02/2024	-0,91%	-0,79	85,85	86,25	85,52	86,56	4M	749
23/02/2024	0,64%	0,55	86,64	86,25	86,04	88,10	9M	1.540
22/02/2024	4,40%	3,63	86,09	84,07	84,07	86,70	12M	1.552
21/02/2024	-0,65%	-0,54	82,46	82,70	81,37	82,70	9M	1.324
20/02/2024	-0,23%	-0,19	83,00	83,07	82,10	83,61	6M	1.238
19/02/2024	-0,67%	-0,56	83,19	83,75	83,02	84,70	4M	1.125
16/02/2024	-2,53%	-2,17	83,75	85,90	83,20	85,90	15M	1.886
15/02/2024	2,53%	2,12	85,92	84,09	83,78	86,82	7M	1.857
14/02/2024	0,88%	0,73	83,80	82,76	82,57	84,08	5M	813
09/02/2024	-0,19%	-0,16	83,07	84,12	82,75	84,24	6M	796
08/02/2024	0,28%	0,23	83,23	83,00	82,76	84,00	12M	975
07/02/2024	3,09%	2,49	83,00	80,68	80,68	83,44	9M	1.057
06/02/2024	-1,23%	-1,00	80,51	81,92	80,36	82,93	5M	1.894
05/02/2024	-2,87%	-2,41	81,51	84,35	81,51	84,55	17M	1.336
02/02/2024	8,94%	6,89	83,92	81,40	80,09	86,22	39M	2.591
01/02/2024	11,28%	7,81	77,03	69,82	69,06	77,03	9M	2.261
31/01/2024	-1,79%	-1,26	69,22	69,25	68,40	70,17	7M	930
30/01/2024	-0,80%	-0,57	70,48	71,05	70,48	72,23	10M	744
29/01/2024	2,61%	1,81	71,05	69,32	69,14	71,18	17M	867
26/01/2024	0,09%	0,06	69,24	69,18	68,53	69,62	10M	1.507
25/01/2024	0,19%	0,13	69,18	68,71	67,96	69,44	5M	825
24/01/2024	1,44%	0,98	69,05	68,08	68,08	69,64	8M	2.027
23/01/2024	0,40%	0,27	68,07	67,80	67,57	69,09	6M	727
22/01/2024	0,28%	0,19	67,80	68,00	67,80	69,00	17M	13.200
19/01/2024	1,88%	1,25	67,61	66,50	66,46	67,66	15M	1.308
18/01/2024	2,03%	1,32	66,36	65,04	65,04	66,58	7M	1.932
17/01/2024	0,32%	0,21	65,04	64,25	63,40	65,04	3M	640
16/01/2024	-	-	64,83	65,09	64,65	65,64	7M	2.065

Date,Open,High,Low,Close,Volume
26-Jul-24,92.23,95.00,92.23,93.92,8721712
25-Jul-24,93.75,94.02,89.40,91.30,17929856
24-Jul-24,95.48,96.00,93.23,93.49,14903860
23-Jul-24,97.55,98.61,97.03,97.22,10835418
22-Jul-24,96.30,97.75,95.90,96.82,6985157
19-Jul-24,94.69,96.40,94.06,95.49,6304326
18-Jul-24,92.80,95.50,92.00,95.00,35059246
17-Jul-24,93.89,93.89,89.89,90.29,42537463
16-Jul-24,96.70,97.45,94.26,95.13,7867156
15-Jul-24,97.45,98.59,95.85,96.44,11336147
12-Jul-24,97.43,98.89,96.22,96.60,19794157
11-Jul-24,103.33,103.43,98.88,99.92,11131358
10-Jul-24,102.60,104.13,101.72,103.42,5870296
09-Jul-24,103.51,104.50,102.16,102.28,8874047
08-Jul-24,106.00,106.57,102.97,103.45,19682540
05-Jul-24,100.54,105.50,100.14,105.50,12771147
04-Jul-24,100.24,100.71,99.66,100.71,1434795
03-Jul-24,102.70,102.70,100.80,101.11,5160367
02-Jul-24,101.18,103.86,100.85,102.94,6089893
01-Jul-24,101.17,101.91,98.37,101.83,9297794
28-Jun-24,102.37,103.75,100.67,100.67,14287587
27-Jun-24,101.18,103.17,101.04,102.30,15435273
26-Jun-24,99.95,101.10,99.47,101.10,7005442
25-Jun-24,96.28,99.50,95.96,99.50,13275587
24-Jun-24,96.39,97.59,95.02,95.92,10246314
21-Jun-24,97.53,97.75,95.61,96.41,7890060
20-Jun-24,96.81,98.31,96.47,97.72,6635898
19-Jun-24,97.00,97.95,96.45,96.55,3162790
18-Jun-24,98.18,98.18,95.65,96.92,17533842
17-Jun-24,96.60,98.94,95.69,98.12,10299736
14-Jun-24,95.90,97.29,93.85,96.55,8815981
13-Jun-24,98.23,99.17,96.26,96.40,7323271
12-Jun-24,98.20,98.78,96.72,98.03,17128388
11-Jun-24,95.71,97.19,95.30,97.19,4872978
10-Jun-24,94.08,96.40,94.08,96.40,8301619
07-Jun-24,92.99,94.20,92.45,93.89,6241925
06-Jun-24,93.00,94.56,92.18,92.67,5816489
05-Jun-24,90.87,93.95,90.81,93.75,18803025
04-Jun-24,89.35,90.57,89.00,90.30,12692365
03-Jun-24,87.30,89.70,87.30,89.16,9575349
31-May-24,87.32,87.54,85.10,87.30,8048488
29-May-24,88.40,89.06,87.96,88.40,4300484
28-May-24,87.52,88.50,87.26,88.50,14236405
27-May-24,88.05,89.70,87.79,89.49,3809310
24-May-24,85.75,88.30,85.75,88.05,11805537
23-May-24,87.01,87.19,85.05,85.73,16912965
22-May-24,85.60,87.08,85.59,86.19,9394797
21-May-24,85.24,85.62,84.47,84.83,6773581
20-May-24,85.83,86.57,85.30,85.62,15584661
17-May-24,86.40,86.44,85.55,85.85,6776743
16-May-24,87.51,87.58,86.56,86.97,12134321
15-May-24,87.00,88.57,86.69,88.40,10289527
14-May-24,85.69,86.57,84.39,86.51,15228248
13-May-24,87.01,87.01,84.84,85.90,9755058
10-May-24,87.99,87.99,86.33,87.66,7773404
09-May-24,86.45,87.74,86.44,87.14,5717118
08-May-24,84.67,86.40,84.42,86.05,11603404
07-May-24,84.38,85.35,83.44,84.67,4085615
06-May-24,82.54,84.42,82.18,84.21,7441218
03-May-24,80.60,82.28,80.24,81.76,7698804
02-May-24,80.70,81.04,79.00,80.68,12931566
30-Apr-24,78.77,81.41,78.76,79.86,11105152
29-Apr-24,79.88,80.33,78.30,78.78,13853808
26-Apr-24,81.64,81.67,79.07,80.67,15768315
25-Apr-24,77.04,82.27,76.72,81.67,59607309
24-Apr-24,93.56,93.80,80.50,80.50,23350417
23-Apr-24,90.32,91.63,90.20,91.08,9863350
22-Apr-24,90.69,91.50,87.86,89.14,25852481
19-Apr-24,94.90,95.08,88.30,89.14,25473748
18-Apr-24,93.08,96.16,92.99,93.96,6925926
17-Apr-24,94.22,94.48,91.56,92.38,7486148
16-Apr-24,93.07,94.78,93.07,94.22,9316539
15-Apr-24,95.33,95.88,92.17,92.33,10418134
12-Apr-24,93.88,95.11,93.22,93.81,10569831
11-Apr-24,94.30,95.16,93.92,95.08,7545362
10-Apr-24,92.19,94.59,91.42,94.24,6643709
09-Apr-24,93.50,93.87,90.70,92.47,18928951
08-Apr-24,95.60,95.99,93.26,93.52,7014243
05-Apr-24,92.71,95.90,92.71,95.40,9500214
04-Apr-24,92.80,94.86,92.21,92.49,14885713
03-Apr-24,90.20,91.92,90.19,91.03,8741939
02-Apr-24,87.88,89.83,87.40,89.75,20796206
01-Apr-24,87.68,89.59,86.80,88.55,22147555
28-Mar-24,88.01,88.39,86.62,86.80,15053156
27-Mar-24,88.74,89.23,86.99,87.96,8023288
26-Mar-24,89.51,90.87,88.39,88.39,2546225
25-Mar-24,90.30,90.49,88.92,89.50,5029733
22-Mar-24,90.47,91.04,89.83,90.80,3941544
21-Mar-24,90.80,91.71,89.88,90.04,9005162
20-Mar-24,89.30,90.27,85.88,89.99,5938037
19-Mar-24,88.75,89.12,86.80,89.10,3006687
18-Mar-24,87.34,89.52,86.93,89.52,12858470
15-Mar-24,87.93,87.99,85.94,86.21,16048682
14-Mar-24,88.10,89.00,87.11,87.52,10151272
13-Mar-24,88.91,89.04,87.44,87.97,6331707
12-Mar-24,87.36,89.30,86.47,88.90,11486037
11-Mar-24,88.98,88.98,84.55,85.88,13337918
08-Mar-24,90.74,93.09,88.92,89.90,14235897
07-Mar-24,88.17,91.60,88.02,90.74,8048657
06-Mar-24,87.38,89.09,87.28,89.09,12532041
05-Mar-24,87.85,87.85,86.20,87.20,8215458
04-Mar-24,89.00,89.64,87.72,88.20,19958219
01-Mar-24,86.99,89.21,86.60,88.70,35267460
29-Feb-24,86.17,87.30,85.86,86.99,7691385
28-Feb-24,85.79,87.00,85.38,85.80,5409503
27-Feb-24,85.84,86.17,84.85,85.80,7882122
26-Feb-24,86.25,86.56,85.52,85.85,3646319
23-Feb-24,86.25,88.10,86.04,86.64,9413618
22-Feb-24,84.07,86.70,84.07,86.09,12000387
21-Feb-24,82.70,82.70,81.37,82.46,9358368
20-Feb-24,83.07,83.61,82.10,83.00,6268197
19-Feb-24,83.75,84.70,83.02,83.19,3528343
16-Feb-24,85.90,85.90,83.20,83.75,14758377
15-Feb-24,84.09,86.82,83.78,85.92,7359998
14-Feb-24,82.76,84.08,82.57,83.80,5140326
09-Feb-24,84.12,84.24,82.75,83.07,6198082
08-Feb-24,83.00,84.00,82.76,83.23,11532201
07-Feb-24,80.68,83.44,80.68,83.00,9120895
06-Feb-24,81.92,82.93,80.36,80.51,5245187
05-Feb-24,84.35,84.55,81.51,81.51,17352434
02-Feb-24,81.40,86.22,80.09,83.92,39311321
01-Feb-24,69.82,77.03,69.06,77.03,8985597
31-Jan-24,69.25,70.17,68.40,69.22,6723761
30-Jan-24,71.05,72.23,70.48,70.48,9659553
29-Jan-24,69.32,71.18,69.14,71.05,17392865
26-Jan-24,69.18,69.62,68.53,69.24,9693209
25-Jan-24,68.71,69.44,67.96,69.18,5099457
24-Jan-24,68.08,69.64,68.08,69.05,8272584
23-Jan-24,67.80,69.09,67.57,68.07,5719548
22-Jan-24,68.00,69.00,67.80,67.80,16833002
19-Jan-24,66.50,67.66,66.46,67.61,15290771
18-Jan-24,65.04,66.58,65.04,66.36,6834868
17-Jan-24,64.25,65.04,63.40,65.04,2618532
16-Jan-24,65.09,65.64,64.65,64.83,7029698

*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: M1TA34