Cotação atual, histórico e gráfico do papel: M1TT34

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 M1TT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2026	-1,21%	-5,16	421,40	421,40	421,40	421,40	421	1
22/01/2026	-0,15%	-0,62	426,56	426,56	426,56	426,56	426	1
21/01/2026	0,82%	3,46	427,18	427,10	427,10	427,18	3K	2
20/01/2026	-2,88%	-12,56	423,72	423,72	423,72	423,72	423	1
16/01/2026	0,36%	1,55	436,28	436,28	436,28	436,28	2K	1
15/01/2026	0,90%	3,87	434,73	434,30	434,30	434,73	869	2
14/01/2026	0,00%	0,00	430,86	429,52	429,52	430,86	2K	2

13/01/2026	-0,62%	-2,69	430,86	432,86	430,86	432,86	863	2
12/01/2026	-1,86%	-8,21	433,55	434,07	433,55	434,07	83K	2
09/01/2026	0,62%	2,73	441,76	438,60	438,60	441,76	880	2
08/01/2026	1,59%	6,88	439,03	437,65	437,65	439,03	4K	2
07/01/2026	0,09%	0,39	432,15	432,40	432,15	432,40	864	2
06/01/2026	2,70%	11,34	431,76	432,73	431,76	432,73	2K	2
05/01/2026	-1,24%	-5,28	420,42	422,43	420,42	422,43	2K	2
02/01/2026	-1,68%	-7,26	425,70	425,70	425,70	425,70	3K	2
30/12/2025	-0,91%	-3,97	432,96	432,96	432,96	432,96	2K	1
29/12/2025	0,21%	0,91	436,93	436,93	436,93	436,93	1K	1
26/12/2025	0,00%	-0,02	436,02	439,89	436,02	439,89	1K	3
23/12/2025	-0,19%	-0,84	436,04	436,04	436,04	436,04	1K	1
22/12/2025	1,63%	7,01	436,88	436,88	436,88	436,88	3K	1
19/12/2025	1,55%	6,56	429,87	429,87	429,87	429,87	2K	1
18/12/2025	-1,09%	-4,67	423,31	423,31	423,31	423,31	3K	1
17/12/2025	3,35%	13,86	427,98	427,98	427,98	427,98	855	2
16/12/2025	1,80%	7,32	414,12	414,12	414,12	414,12	1K	1
12/12/2025	4,96%	19,23	406,80	406,80	406,80	406,80	406	1
09/12/2025	-0,93%	-3,63	387,57	387,57	387,57	387,57	3K	1
08/12/2025	-1,56%	-6,21	391,20	391,20	391,20	391,20	782	1
05/12/2025	1,92%	7,50	397,41	398,42	397,41	398,42	4K	2
04/12/2025	-4,04%	-16,40	389,91	389,91	389,91	389,91	389	1
28/11/2025	-1,10%	-4,51	406,31	406,02	406,02	406,31	2K	2
26/11/2025	0,49%	2,02	410,82	410,82	410,82	410,82	1K	1
25/11/2025	2,92%	11,60	408,80	408,80	408,80	408,80	817	1
24/11/2025	-0,83%	-3,32	397,20	397,20	397,20	397,20	397	1
21/11/2025	6,18%	23,30	400,52	400,52	400,52	400,52	2K	2
19/11/2025	-1,62%	-6,23	377,22	383,44	375,20	383,44	3K	5
18/11/2025	1,92%	7,22	383,45	383,45	383,45	383,45	1K	1
17/11/2025	-0,32%	-1,19	376,23	375,75	375,06	376,23	3K	3
14/11/2025	-1,15%	-4,39	377,42	382,21	377,42	382,21	3K	2
13/11/2025	-1,78%	-6,93	381,81	381,45	381,45	381,81	2K	2
12/11/2025	0,81%	3,12	388,74	388,32	387,60	388,74	10K	4
11/11/2025	-0,53%	-2,04	385,62	385,62	385,62	385,62	3K	1
10/11/2025	-0,28%	-1,08	387,66	384,35	384,35	387,66	2K	2
07/11/2025	1,94%	7,38	388,74	388,74	388,74	388,74	388	1
05/11/2025	3,38%	12,46	381,36	372,00	372,00	381,36	3K	2
04/11/2025	5,02%	17,64	368,90	367,00	367,00	369,25	5K	3
03/11/2025	0,06%	0,21	351,26	351,26	351,26	351,26	351	1
31/10/2025	-1,57%	-5,60	351,05	351,05	351,05	351,05	351	1
30/10/2025	1,09%	3,85	356,65	356,65	356,65	356,65	713	1
29/10/2025	-3,00%	-10,91	352,80	363,71	352,80	363,71	4K	5
27/10/2025	-0,17%	-0,61	363,71	363,71	363,71	363,71	363	1
24/10/2025	-0,14%	-0,50	364,32	364,88	364,32	364,88	1K	2
23/10/2025	-1,24%	-4,58	364,82	364,82	364,82	364,82	2K	1
22/10/2025	2,37%	8,55	369,40	369,40	369,40	369,40	2K	1
21/10/2025	1,88%	6,65	360,85	359,73	359,73	360,85	720	2
17/10/2025	0,91%	3,20	354,20	354,20	354,20	354,20	1K	1
16/10/2025	-4,60%	-16,92	351,00	351,88	351,00	351,88	702	2
14/10/2025	1,39%	5,04	367,92	357,12	357,12	368,23	3K	4
13/10/2025	0,95%	3,40	362,88	362,88	362,88	362,88	1K	1
10/10/2025	-0,04%	-0,16	359,48	360,01	359,48	360,01	4K	2
09/10/2025	0,00%	0,00	359,64	359,64	359,64	359,64	359	1
06/10/2025	1,64%	5,79	359,64	359,63	359,63	359,64	1K	2
29/09/2025	1,30%	4,55	353,85	342,31	342,31	353,85	1K	2
25/09/2025	0,00%	0,00	349,30	349,30	349,30	349,30	1K	1
24/09/2025	0,79%	2,73	349,30	348,89	348,89	349,30	1K	2
23/09/2025	-2,44%	-8,68	346,57	346,57	346,57	346,57	693	1
19/09/2025	1,70%	5,95	355,25	355,25	355,25	355,25	355	1
18/09/2025	0,88%	3,03	349,30	349,65	349,30	349,65	1K	2
17/09/2025	-2,43%	-8,63	346,27	346,27	346,27	346,27	346	1
16/09/2025	1,01%	3,54	354,90	355,03	354,90	355,03	709	2
15/09/2025	-1,71%	-6,12	351,36	352,12	351,36	352,12	703	2
12/09/2025	-0,93%	-3,37	357,48	355,90	355,90	357,48	7K	2
11/09/2025	1,76%	6,25	360,85	361,00	360,24	361,00	4K	3
10/09/2025	-1,60%	-5,76	354,60	356,00	354,60	356,00	4K	2
08/09/2025	0,41%	1,46	360,36	360,93	360,36	361,50	6K	5
05/09/2025	-0,86%	-3,10	358,90	358,00	358,00	358,90	8K	3
03/09/2025	0,00%	0,00	362,00	362,00	362,00	362,00	2K	1
02/09/2025	-0,03%	-0,12	362,00	357,85	357,85	362,00	4K	2
29/08/2025	-1,24%	-4,55	362,12	362,12	362,12	362,12	362	1
28/08/2025	0,15%	0,55	366,67	366,13	366,13	366,67	1K	2
27/08/2025	-1,74%	-6,48	366,12	365,00	365,00	366,12	731	2
22/08/2025	3,43%	12,35	372,60	361,40	361,40	372,60	2K	2
21/08/2025	-1,51%	-5,51	360,25	360,25	360,25	360,25	1K	1
19/08/2025	1,30%	4,69	365,76	365,36	365,36	365,76	731	2
18/08/2025	0,60%	2,15	361,07	361,07	361,07	361,07	722	1
15/08/2025	-1,10%	-4,00	358,92	359,21	358,92	359,76	3K	3
13/08/2025	1,66%	5,92	362,92	362,75	362,75	362,92	725	2
12/08/2025	1,69%	5,95	357,00	357,00	357,00	357,00	1K	1
11/08/2025	-1,47%	-5,25	351,05	351,47	351,05	351,47	702	2
08/08/2025	0,21%	0,75	356,30	356,87	356,30	356,87	713	2
07/08/2025	-1,24%	-4,45	355,55	355,55	355,55	355,55	355	1
06/08/2025	0,60%	2,16	360,00	359,01	359,01	360,00	719	2
05/08/2025	0,25%	0,91	357,84	357,84	357,84	357,84	1K	1
04/08/2025	0,59%	2,10	356,93	358,38	356,93	358,38	5K	5
01/08/2025	-4,11%	-15,22	354,83	355,63	354,83	355,63	2K	2
31/07/2025	-1,48%	-5,55	370,05	372,00	370,05	372,00	742	2
30/07/2025	-1,12%	-4,26	375,60	382,00	375,60	382,00	757	2
29/07/2025	-1,64%	-6,32	379,86	381,42	379,86	381,42	2K	3
28/07/2025	-0,17%	-0,66	386,18	386,84	386,18	386,84	2K	2
25/07/2025	2,93%	11,02	386,84	386,92	386,84	386,92	2K	2
23/07/2025	-1,47%	-5,59	375,82	377,40	375,82	378,10	3K	3
22/07/2025	0,64%	2,41	381,41	378,48	378,48	381,41	1K	2
21/07/2025	-0,36%	-1,38	379,00	379,00	379,00	379,00	758	1
18/07/2025	0,51%	1,94	380,38	380,38	380,38	380,38	760	1
17/07/2025	-0,83%	-3,16	378,44	380,50	378,44	380,50	2K	3
16/07/2025	-0,57%	-2,18	381,60	381,60	381,60	381,60	381	1
15/07/2025	-3,14%	-12,44	383,78	383,32	383,32	383,78	2K	2
14/07/2025	1,07%	4,20	396,22	396,22	396,22	396,22	396	1
11/07/2025	-0,03%	-0,10	392,02	391,52	391,52	392,02	7K	2
10/07/2025	2,66%	10,16	392,12	390,47	390,47	392,12	5K	3
09/07/2025	0,22%	0,82	381,96	380,00	380,00	384,12	5K	3
08/07/2025	0,57%	2,17	381,14	380,23	380,23	381,14	761	2
07/07/2025	0,52%	1,97	378,97	377,00	377,00	378,97	4K	2
04/07/2025	0,11%	0,42	377,00	377,00	377,00	377,00	377	1
02/07/2025	-0,35%	-1,33	376,58	376,36	376,36	376,58	2K	2
01/07/2025	0,82%	3,08	377,91	377,91	377,91	377,91	2K	1
27/06/2025	0,91%	3,37	374,83	374,83	374,83	374,83	749	1
26/06/2025	0,80%	2,96	371,46	370,83	370,83	371,46	1K	2
25/06/2025	-0,67%	-2,49	368,50	368,50	368,50	368,50	1K	1
24/06/2025	1,83%	6,67	370,99	370,99	370,99	370,99	2K	1
23/06/2025	1,75%	6,28	364,32	362,37	362,37	364,32	726	2
20/06/2025	1,06%	3,74	358,04	358,04	358,04	358,04	716	1
18/06/2025	0,85%	2,97	354,30	354,30	354,30	354,30	354	1
17/06/2025	-0,61%	-2,17	351,33	351,33	351,33	351,33	702	1
16/06/2025	-0,01%	-0,02	353,50	353,95	353,50	353,95	2K	2
13/06/2025	-3,01%	-10,96	353,52	355,96	352,29	355,96	8K	3
12/06/2025	-1,35%	-4,98	364,48	364,48	364,48	364,48	364	1
11/06/2025	-0,39%	-1,46	369,46	368,77	368,77	369,46	738	2
06/06/2025	1,42%	5,19	370,92	370,68	370,68	370,92	1K	2
05/06/2025	-2,28%	-8,55	365,73	366,63	365,73	366,63	1K	2
03/06/2025	0,57%	2,12	374,28	374,67	373,77	374,67	2K	3
02/06/2025	-1,39%	-5,24	372,16	371,63	371,63	372,16	1K	2
30/05/2025	0,93%	3,48	377,40	377,40	377,40	377,40	2K	1
29/05/2025	-0,62%	-2,33	373,92	373,17	373,17	373,92	1K	2
28/05/2025	-	-	376,25	376,39	376,25	376,39	2K	2

Date,Open,High,Low,Close,Volume
23-Jan-26,421.40,421.40,421.40,421.40,421
22-Jan-26,426.56,426.56,426.56,426.56,426
21-Jan-26,427.10,427.18,427.10,427.18,2562
20-Jan-26,423.72,423.72,423.72,423.72,423
16-Jan-26,436.28,436.28,436.28,436.28,1745
15-Jan-26,434.30,434.73,434.30,434.73,869
14-Jan-26,429.52,430.86,429.52,430.86,1720
13-Jan-26,432.86,432.86,430.86,430.86,863
12-Jan-26,434.07,434.07,433.55,433.55,83242
09-Jan-26,438.60,441.76,438.60,441.76,880
08-Jan-26,437.65,439.03,437.65,439.03,4383
07-Jan-26,432.40,432.40,432.15,432.15,864
06-Jan-26,432.73,432.73,431.76,431.76,1728
05-Jan-26,422.43,422.43,420.42,420.42,1683
02-Jan-26,425.70,425.70,425.70,425.70,3405
30-Dec-25,432.96,432.96,432.96,432.96,2164
29-Dec-25,436.93,436.93,436.93,436.93,1310
26-Dec-25,439.89,439.89,436.02,436.02,1313
23-Dec-25,436.04,436.04,436.04,436.04,1308
22-Dec-25,436.88,436.88,436.88,436.88,2621
19-Dec-25,429.87,429.87,429.87,429.87,1719
18-Dec-25,423.31,423.31,423.31,423.31,3386
17-Dec-25,427.98,427.98,427.98,427.98,855
16-Dec-25,414.12,414.12,414.12,414.12,1242
12-Dec-25,406.80,406.80,406.80,406.80,406
09-Dec-25,387.57,387.57,387.57,387.57,3100
08-Dec-25,391.20,391.20,391.20,391.20,782
05-Dec-25,398.42,398.42,397.41,397.41,3983
04-Dec-25,389.91,389.91,389.91,389.91,389
28-Nov-25,406.02,406.31,406.02,406.31,1624
26-Nov-25,410.82,410.82,410.82,410.82,1232
25-Nov-25,408.80,408.80,408.80,408.80,817
24-Nov-25,397.20,397.20,397.20,397.20,397
21-Nov-25,400.52,400.52,400.52,400.52,2403
19-Nov-25,383.44,383.44,375.20,377.22,2656
18-Nov-25,383.45,383.45,383.45,383.45,1150
17-Nov-25,375.75,376.23,375.06,376.23,3005
14-Nov-25,382.21,382.21,377.42,377.42,3033
13-Nov-25,381.45,381.81,381.45,381.81,1526
12-Nov-25,388.32,388.74,387.60,388.74,9703
11-Nov-25,385.62,385.62,385.62,385.62,3084
10-Nov-25,384.35,387.66,384.35,387.66,1925
07-Nov-25,388.74,388.74,388.74,388.74,388
05-Nov-25,372.00,381.36,372.00,381.36,3004
04-Nov-25,367.00,369.25,367.00,368.90,5164
03-Nov-25,351.26,351.26,351.26,351.26,351
31-Oct-25,351.05,351.05,351.05,351.05,351
30-Oct-25,356.65,356.65,356.65,356.65,713
29-Oct-25,363.71,363.71,352.80,352.80,4289
27-Oct-25,363.71,363.71,363.71,363.71,363
24-Oct-25,364.88,364.88,364.32,364.32,1458
23-Oct-25,364.82,364.82,364.82,364.82,2188
22-Oct-25,369.40,369.40,369.40,369.40,1847
21-Oct-25,359.73,360.85,359.73,360.85,720
17-Oct-25,354.20,354.20,354.20,354.20,1416
16-Oct-25,351.88,351.88,351.00,351.00,702
14-Oct-25,357.12,368.23,357.12,367.92,3257
13-Oct-25,362.88,362.88,362.88,362.88,1451
10-Oct-25,360.01,360.01,359.48,359.48,3956
09-Oct-25,359.64,359.64,359.64,359.64,359
06-Oct-25,359.63,359.64,359.63,359.64,1438
29-Sep-25,342.31,353.85,342.31,353.85,1038
25-Sep-25,349.30,349.30,349.30,349.30,1397
24-Sep-25,348.89,349.30,348.89,349.30,1396
23-Sep-25,346.57,346.57,346.57,346.57,693
19-Sep-25,355.25,355.25,355.25,355.25,355
18-Sep-25,349.65,349.65,349.30,349.30,1398
17-Sep-25,346.27,346.27,346.27,346.27,346
16-Sep-25,355.03,355.03,354.90,354.90,709
15-Sep-25,352.12,352.12,351.36,351.36,703
12-Sep-25,355.90,357.48,355.90,357.48,6768
11-Sep-25,361.00,361.00,360.24,360.85,4331
10-Sep-25,356.00,356.00,354.60,354.60,4269
08-Sep-25,360.93,361.50,360.36,360.36,5776
05-Sep-25,358.00,358.90,358.00,358.90,7886
03-Sep-25,362.00,362.00,362.00,362.00,2172
02-Sep-25,357.85,362.00,357.85,362.00,3599
29-Aug-25,362.12,362.12,362.12,362.12,362
28-Aug-25,366.13,366.67,366.13,366.67,1465
27-Aug-25,365.00,366.12,365.00,366.12,731
22-Aug-25,361.40,372.60,361.40,372.60,2190
21-Aug-25,360.25,360.25,360.25,360.25,1441
19-Aug-25,365.36,365.76,365.36,365.76,731
18-Aug-25,361.07,361.07,361.07,361.07,722
15-Aug-25,359.21,359.76,358.92,358.92,2874
13-Aug-25,362.75,362.92,362.75,362.92,725
12-Aug-25,357.00,357.00,357.00,357.00,1071
11-Aug-25,351.47,351.47,351.05,351.05,702
08-Aug-25,356.87,356.87,356.30,356.30,713
07-Aug-25,355.55,355.55,355.55,355.55,355
06-Aug-25,359.01,360.00,359.01,360.00,719
05-Aug-25,357.84,357.84,357.84,357.84,1073
04-Aug-25,358.38,358.38,356.93,356.93,4649
01-Aug-25,355.63,355.63,354.83,354.83,2131
31-Jul-25,372.00,372.00,370.05,370.05,742
30-Jul-25,382.00,382.00,375.60,375.60,757
29-Jul-25,381.42,381.42,379.86,379.86,1522
28-Jul-25,386.84,386.84,386.18,386.18,1931
25-Jul-25,386.92,386.92,386.84,386.84,2321
23-Jul-25,377.40,378.10,375.82,375.82,2634
22-Jul-25,378.48,381.41,378.48,381.41,1141
21-Jul-25,379.00,379.00,379.00,379.00,758
18-Jul-25,380.38,380.38,380.38,380.38,760
17-Jul-25,380.50,380.50,378.44,378.44,1516
16-Jul-25,381.60,381.60,381.60,381.60,381
15-Jul-25,383.32,383.78,383.32,383.78,1917
14-Jul-25,396.22,396.22,396.22,396.22,396
11-Jul-25,391.52,392.02,391.52,392.02,7051
10-Jul-25,390.47,392.12,390.47,392.12,5469
09-Jul-25,380.00,384.12,380.00,381.96,4583
08-Jul-25,380.23,381.14,380.23,381.14,761
07-Jul-25,377.00,378.97,377.00,378.97,4154
04-Jul-25,377.00,377.00,377.00,377.00,377
02-Jul-25,376.36,376.58,376.36,376.58,2258
01-Jul-25,377.91,377.91,377.91,377.91,1511
27-Jun-25,374.83,374.83,374.83,374.83,749
26-Jun-25,370.83,371.46,370.83,371.46,1484
25-Jun-25,368.50,368.50,368.50,368.50,1105
24-Jun-25,370.99,370.99,370.99,370.99,1854
23-Jun-25,362.37,364.32,362.37,364.32,726
20-Jun-25,358.04,358.04,358.04,358.04,716
18-Jun-25,354.30,354.30,354.30,354.30,354
17-Jun-25,351.33,351.33,351.33,351.33,702
16-Jun-25,353.95,353.95,353.50,353.50,2122
13-Jun-25,355.96,355.96,352.29,353.52,7800
12-Jun-25,364.48,364.48,364.48,364.48,364
11-Jun-25,368.77,369.46,368.77,369.46,738
06-Jun-25,370.68,370.92,370.68,370.92,1483
05-Jun-25,366.63,366.63,365.73,365.73,1464
03-Jun-25,374.67,374.67,373.77,374.28,2245
02-Jun-25,371.63,372.16,371.63,372.16,1487
30-May-25,377.40,377.40,377.40,377.40,1887
29-May-25,373.17,373.92,373.17,373.92,1494
28-May-25,376.39,376.39,376.25,376.25,2257

*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: M1TT34