Cotação atual, histórico e gráfico do papel: M1UF34

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 M1UF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,73%	-0,31	42,05	42,05	42,05	42,05	841K	2
28/11/2023	5,16%	2,08	42,36	42,36	42,36	42,36	1K	1
27/11/2023	0,00%	0,00	40,28	40,28	40,28	40,28	80	2
22/11/2023	0,00%	0,00	40,28	40,28	40,28	40,28	120	2
10/11/2023	1,21%	0,48	40,28	40,28	40,28	40,28	80	2
09/11/2023	2,58%	1,00	39,80	39,80	39,75	39,85	278	7
08/11/2023	-5,37%	-2,20	38,80	39,99	38,80	39,99	351	9
07/11/2023	-1,73%	-0,72	41,00	41,00	41,00	41,00	451	1
06/11/2023	-3,60%	-1,56	41,72	43,28	41,72	43,28	460	2
03/11/2023	2,85%	1,20	43,28	42,96	42,96	43,28	129	2
31/10/2023	5,04%	2,02	42,08	42,08	42,08	42,08	84	2

27/10/2023	-2,01%	-0,82	40,06	40,06	40,06	40,06	1K	1
26/10/2023	-0,49%	-0,20	40,88	40,88	40,88	40,88	40	1
25/10/2023	0,59%	0,24	41,08	41,08	41,08	41,08	41	1
24/10/2023	0,00%	0,00	40,84	40,84	40,84	40,84	40	1
23/10/2023	-2,30%	-0,96	40,84	40,84	40,84	40,84	367	1
18/10/2023	0,19%	0,08	41,80	41,80	41,80	41,80	125	1
17/10/2023	0,29%	0,12	41,72	41,72	41,72	41,72	41	1
16/10/2023	-0,67%	-0,28	41,60	41,60	41,60	41,60	41	1
13/10/2023	-1,32%	-0,56	41,88	42,44	41,80	42,44	126	3
11/10/2023	-0,73%	-0,31	42,44	42,44	42,44	42,44	42	1
10/10/2023	7,95%	3,15	42,75	42,48	42,48	43,12	10K	6
06/10/2023	-8,16%	-3,52	39,60	39,60	39,60	39,60	79	2
03/10/2023	0,00%	0,00	43,12	43,12	43,12	43,12	43	1
02/10/2023	1,13%	0,48	43,12	41,78	41,78	43,12	213	3
29/09/2023	-2,91%	-1,28	42,64	43,56	42,44	43,56	300	4
28/09/2023	0,55%	0,24	43,92	43,23	43,23	44,02	6K	4
27/09/2023	0,46%	0,20	43,68	43,48	43,48	43,68	3K	3
21/09/2023	1,49%	0,64	43,48	43,48	43,48	43,48	86	2
20/09/2023	-1,27%	-0,55	42,84	42,80	42,80	42,84	4K	2
19/09/2023	-1,21%	-0,53	43,39	43,39	43,39	43,39	43	1
14/09/2023	0,00%	0,00	43,92	43,96	43,92	43,96	3K	2
13/09/2023	2,33%	1,00	43,92	44,28	43,92	44,28	3K	6
12/09/2023	1,23%	0,52	42,92	42,92	42,92	42,96	4K	4
11/09/2023	4,31%	1,75	42,40	42,36	42,36	42,40	56K	2
08/09/2023	1,65%	0,66	40,65	40,00	40,00	40,68	161	4
05/09/2023	0,00%	0,00	39,99	39,99	39,99	39,99	39	1
01/09/2023	3,92%	1,51	39,99	39,99	39,99	39,99	39	1
30/08/2023	2,12%	0,80	38,48	38,48	38,48	38,48	38	1
25/08/2023	-0,11%	-0,04	37,68	37,72	37,68	37,73	452	3
24/08/2023	0,32%	0,12	37,72	37,72	37,72	37,72	75	1
23/08/2023	1,95%	0,72	37,60	37,60	37,60	37,60	188	2
21/08/2023	0,00%	0,00	36,88	36,96	36,88	36,96	147	2
18/08/2023	-1,18%	-0,44	36,88	36,88	36,88	36,88	36	1
17/08/2023	-1,37%	-0,52	37,32	37,04	37,04	37,32	74	2
14/08/2023	-0,84%	-0,32	37,84	38,00	37,84	38,00	303	3
11/08/2023	-0,73%	-0,28	38,16	38,16	38,16	38,16	190	1
08/08/2023	-1,44%	-0,56	38,44	39,00	38,20	39,00	154	4
07/08/2023	0,10%	0,04	39,00	39,00	39,00	39,00	39	1
04/08/2023	1,99%	0,76	38,96	38,96	38,96	38,96	974	1
01/08/2023	-0,62%	-0,24	38,20	38,44	38,20	38,44	8K	3
31/07/2023	4,80%	1,76	38,44	38,44	38,44	38,44	38	1
27/07/2023	2,12%	0,76	36,68	36,40	36,40	36,68	437	2
26/07/2023	0,00%	0,00	35,92	35,92	35,92	35,92	179	1
25/07/2023	-2,92%	-1,08	35,92	35,68	35,68	35,92	107	3
20/07/2023	-2,22%	-0,84	37,00	37,00	37,00	37,00	37	1
18/07/2023	3,84%	1,40	37,84	37,84	37,80	37,96	983	5
17/07/2023	-1,01%	-0,37	36,44	36,44	36,44	36,44	36	1
13/07/2023	-1,18%	-0,44	36,81	37,00	36,81	37,00	73	2
12/07/2023	2,45%	0,89	37,25	37,25	37,25	37,25	37	1
11/07/2023	-0,16%	-0,06	36,36	36,36	36,36	36,36	3K	1
07/07/2023	0,28%	0,10	36,42	36,42	36,42	36,42	18K	1
06/07/2023	1,82%	0,65	36,32	36,32	36,32	36,43	8K	4
05/07/2023	-0,03%	-0,01	35,67	35,67	35,67	35,67	249	2
04/07/2023	0,00%	0,00	35,68	35,68	35,68	40,67	112	3
30/06/2023	-0,56%	-0,20	35,68	35,48	35,48	35,75	2K	3
29/06/2023	5,84%	1,98	35,88	35,00	35,00	35,88	498	7
27/06/2023	1,71%	0,57	33,90	33,90	33,90	33,90	3K	1
22/06/2023	0,00%	0,00	33,33	33,33	33,33	33,33	33	1
21/06/2023	1,55%	0,51	33,33	33,33	33,33	33,33	299	1
20/06/2023	-4,79%	-1,65	32,82	34,00	32,82	34,00	17K	11
19/06/2023	1,41%	0,48	34,47	34,93	34,47	34,93	208	6
16/06/2023	-0,09%	-0,03	33,99	33,99	33,99	33,99	33	1
15/06/2023	0,00%	0,00	34,02	34,02	34,02	34,02	34	1
14/06/2023	-0,18%	-0,06	34,02	34,02	34,02	34,02	34	1
13/06/2023	0,98%	0,33	34,08	34,05	34,05	34,08	68	2
12/06/2023	-0,53%	-0,18	33,75	33,75	33,75	33,75	33	1
09/06/2023	0,00%	0,00	33,93	34,11	33,93	34,11	68	2
07/06/2023	-2,97%	-1,04	33,93	33,90	33,90	33,93	10K	4
06/06/2023	0,75%	0,26	34,97	34,45	34,45	34,97	69	2
05/06/2023	-1,20%	-0,42	34,71	34,71	34,71	34,71	34	1
01/06/2023	4,37%	1,47	35,13	35,28	35,13	35,28	140	3
31/05/2023	1,17%	0,39	33,66	33,66	33,66	33,66	33	1
30/05/2023	1,87%	0,61	33,27	32,65	32,65	33,48	3K	4
26/05/2023	-0,67%	-0,22	32,66	32,66	32,66	32,66	32	1
24/05/2023	-0,45%	-0,15	32,88	32,97	32,88	32,97	65	2
22/05/2023	-0,72%	-0,24	33,03	33,27	33,03	33,27	66	2
19/05/2023	1,00%	0,33	33,27	33,27	33,27	33,27	33	1
16/05/2023	-0,63%	-0,21	32,94	32,94	32,94	32,94	32	1
15/05/2023	4,54%	1,44	33,15	33,27	33,15	33,27	166	2
11/05/2023	1,34%	0,42	31,71	31,71	31,71	31,71	634	1
08/05/2023	1,16%	0,36	31,29	31,29	31,29	31,29	187	1
05/05/2023	1,88%	0,57	30,93	30,93	30,93	30,93	649	1
04/05/2023	0,40%	0,12	30,36	30,36	30,36	30,36	333	2
03/05/2023	-2,51%	-0,78	30,24	30,99	30,24	30,99	1K	3
02/05/2023	-2,27%	-0,72	31,02	31,02	31,02	31,02	620	1
26/04/2023	-1,03%	-0,33	31,74	31,74	31,74	31,74	31	1
25/04/2023	0,00%	0,00	32,07	32,07	32,07	32,07	32	1
24/04/2023	-3,61%	-1,20	32,07	32,43	32,07	32,43	517	3
20/04/2023	-1,25%	-0,42	33,27	33,27	33,27	33,27	698	1
19/04/2023	2,28%	0,75	33,69	33,54	33,54	33,69	5K	2
18/04/2023	2,04%	0,66	32,94	32,49	32,49	32,94	4K	5
17/04/2023	1,41%	0,45	32,28	32,25	32,25	32,28	5K	3
14/04/2023	-0,19%	-0,06	31,83	32,22	31,83	32,22	354	2
13/04/2023	-0,09%	-0,03	31,89	31,93	31,89	31,95	383	3
12/04/2023	-2,03%	-0,66	31,92	31,90	31,90	31,98	670	3
11/04/2023	1,12%	0,36	32,58	32,43	32,31	32,58	2K	4
10/04/2023	-0,83%	-0,27	32,22	32,70	32,22	32,70	2K	3
06/04/2023	-1,01%	-0,33	32,49	32,49	32,49	32,49	487	1
04/04/2023	1,48%	0,48	32,82	32,55	32,55	32,82	2K	4
03/04/2023	0,00%	0,00	32,34	32,34	32,34	32,34	32	1
31/03/2023	0,28%	0,09	32,34	32,29	32,29	32,34	420	3
30/03/2023	-3,50%	-1,17	32,25	32,25	32,25	32,25	225	1
28/03/2023	1,46%	0,48	33,42	32,82	32,82	33,42	366	3
27/03/2023	-0,18%	-0,06	32,94	33,00	32,94	33,33	629	4
24/03/2023	-2,14%	-0,72	33,00	33,00	33,00	33,00	165	1
23/03/2023	-0,18%	-0,06	33,72	33,72	33,72	33,72	168	1
22/03/2023	0,54%	0,18	33,78	35,64	33,72	35,64	423	3
21/03/2023	1,91%	0,63	33,60	33,60	33,60	33,60	2K	3
20/03/2023	1,60%	0,52	32,97	32,97	32,97	33,33	198	5
17/03/2023	-1,31%	-0,43	32,45	32,45	32,45	32,45	32	1
16/03/2023	-1,08%	-0,36	32,88	32,58	32,58	32,88	130	2
14/03/2023	-2,69%	-0,92	33,24	33,24	33,24	33,24	33	1
13/03/2023	-0,41%	-0,14	34,16	34,12	33,84	34,16	477	3
10/03/2023	-7,99%	-2,98	34,30	34,30	34,30	34,30	34	1
09/03/2023	0,32%	0,12	37,28	37,28	37,28	37,28	37	1
07/03/2023	-0,64%	-0,24	37,16	37,29	37,16	37,29	43K	2
06/03/2023	0,75%	0,28	37,40	37,48	37,32	37,48	186	3
03/03/2023	2,77%	1,00	37,12	36,93	36,90	37,12	184	4
02/03/2023	-1,63%	-0,60	36,12	36,12	36,12	36,12	72	1
01/03/2023	-1,18%	-0,44	36,72	37,04	36,72	37,12	441	3
28/02/2023	0,03%	0,01	37,16	37,16	37,16	37,16	37	1
27/02/2023	-0,62%	-0,23	37,15	37,33	37,15	37,52	2K	4
23/02/2023	-	-	37,38	37,38	37,38	37,38	74	1

Date,Open,High,Low,Close,Volume
29-Nov-23,42.05,42.05,42.05,42.05,841000
28-Nov-23,42.36,42.36,42.36,42.36,1059
27-Nov-23,40.28,40.28,40.28,40.28,80
22-Nov-23,40.28,40.28,40.28,40.28,120
10-Nov-23,40.28,40.28,40.28,40.28,80
09-Nov-23,39.80,39.85,39.75,39.80,278
08-Nov-23,39.99,39.99,38.80,38.80,351
07-Nov-23,41.00,41.00,41.00,41.00,451
06-Nov-23,43.28,43.28,41.72,41.72,460
03-Nov-23,42.96,43.28,42.96,43.28,129
31-Oct-23,42.08,42.08,42.08,42.08,84
27-Oct-23,40.06,40.06,40.06,40.06,1281
26-Oct-23,40.88,40.88,40.88,40.88,40
25-Oct-23,41.08,41.08,41.08,41.08,41
24-Oct-23,40.84,40.84,40.84,40.84,40
23-Oct-23,40.84,40.84,40.84,40.84,367
18-Oct-23,41.80,41.80,41.80,41.80,125
17-Oct-23,41.72,41.72,41.72,41.72,41
16-Oct-23,41.60,41.60,41.60,41.60,41
13-Oct-23,42.44,42.44,41.80,41.88,126
11-Oct-23,42.44,42.44,42.44,42.44,42
10-Oct-23,42.48,43.12,42.48,42.75,9529
06-Oct-23,39.60,39.60,39.60,39.60,79
03-Oct-23,43.12,43.12,43.12,43.12,43
02-Oct-23,41.78,43.12,41.78,43.12,213
29-Sep-23,43.56,43.56,42.44,42.64,300
28-Sep-23,43.23,44.02,43.23,43.92,6152
27-Sep-23,43.48,43.68,43.48,43.68,2660
21-Sep-23,43.48,43.48,43.48,43.48,86
20-Sep-23,42.80,42.84,42.80,42.84,4369
19-Sep-23,43.39,43.39,43.39,43.39,43
14-Sep-23,43.96,43.96,43.92,43.92,3074
13-Sep-23,44.28,44.28,43.92,43.92,3268
12-Sep-23,42.92,42.96,42.92,42.92,3648
11-Sep-23,42.36,42.40,42.36,42.40,55543
08-Sep-23,40.00,40.68,40.00,40.65,161
05-Sep-23,39.99,39.99,39.99,39.99,39
01-Sep-23,39.99,39.99,39.99,39.99,39
30-Aug-23,38.48,38.48,38.48,38.48,38
25-Aug-23,37.72,37.73,37.68,37.68,452
24-Aug-23,37.72,37.72,37.72,37.72,75
23-Aug-23,37.60,37.60,37.60,37.60,188
21-Aug-23,36.96,36.96,36.88,36.88,147
18-Aug-23,36.88,36.88,36.88,36.88,36
17-Aug-23,37.04,37.32,37.04,37.32,74
14-Aug-23,38.00,38.00,37.84,37.84,303
11-Aug-23,38.16,38.16,38.16,38.16,190
08-Aug-23,39.00,39.00,38.20,38.44,154
07-Aug-23,39.00,39.00,39.00,39.00,39
04-Aug-23,38.96,38.96,38.96,38.96,974
01-Aug-23,38.44,38.44,38.20,38.20,7726
31-Jul-23,38.44,38.44,38.44,38.44,38
27-Jul-23,36.40,36.68,36.40,36.68,437
26-Jul-23,35.92,35.92,35.92,35.92,179
25-Jul-23,35.68,35.92,35.68,35.92,107
20-Jul-23,37.00,37.00,37.00,37.00,37
18-Jul-23,37.84,37.96,37.80,37.84,983
17-Jul-23,36.44,36.44,36.44,36.44,36
13-Jul-23,37.00,37.00,36.81,36.81,73
12-Jul-23,37.25,37.25,37.25,37.25,37
11-Jul-23,36.36,36.36,36.36,36.36,3090
07-Jul-23,36.42,36.42,36.42,36.42,18210
06-Jul-23,36.32,36.43,36.32,36.32,8063
05-Jul-23,35.67,35.67,35.67,35.67,249
04-Jul-23,35.68,40.67,35.68,35.68,112
30-Jun-23,35.48,35.75,35.48,35.68,1964
29-Jun-23,35.00,35.88,35.00,35.88,498
27-Jun-23,33.90,33.90,33.90,33.90,3390
22-Jun-23,33.33,33.33,33.33,33.33,33
21-Jun-23,33.33,33.33,33.33,33.33,299
20-Jun-23,34.00,34.00,32.82,32.82,17492
19-Jun-23,34.93,34.93,34.47,34.47,208
16-Jun-23,33.99,33.99,33.99,33.99,33
15-Jun-23,34.02,34.02,34.02,34.02,34
14-Jun-23,34.02,34.02,34.02,34.02,34
13-Jun-23,34.05,34.08,34.05,34.08,68
12-Jun-23,33.75,33.75,33.75,33.75,33
09-Jun-23,34.11,34.11,33.93,33.93,68
07-Jun-23,33.90,33.93,33.90,33.93,10212
06-Jun-23,34.45,34.97,34.45,34.97,69
05-Jun-23,34.71,34.71,34.71,34.71,34
01-Jun-23,35.28,35.28,35.13,35.13,140
31-May-23,33.66,33.66,33.66,33.66,33
30-May-23,32.65,33.48,32.65,33.27,2810
26-May-23,32.66,32.66,32.66,32.66,32
24-May-23,32.97,32.97,32.88,32.88,65
22-May-23,33.27,33.27,33.03,33.03,66
19-May-23,33.27,33.27,33.27,33.27,33
16-May-23,32.94,32.94,32.94,32.94,32
15-May-23,33.27,33.27,33.15,33.15,166
11-May-23,31.71,31.71,31.71,31.71,634
08-May-23,31.29,31.29,31.29,31.29,187
05-May-23,30.93,30.93,30.93,30.93,649
04-May-23,30.36,30.36,30.36,30.36,333
03-May-23,30.99,30.99,30.24,30.24,1059
02-May-23,31.02,31.02,31.02,31.02,620
26-Apr-23,31.74,31.74,31.74,31.74,31
25-Apr-23,32.07,32.07,32.07,32.07,32
24-Apr-23,32.43,32.43,32.07,32.07,517
20-Apr-23,33.27,33.27,33.27,33.27,698
19-Apr-23,33.54,33.69,33.54,33.69,5452
18-Apr-23,32.49,32.94,32.49,32.94,3832
17-Apr-23,32.25,32.28,32.25,32.28,4583
14-Apr-23,32.22,32.22,31.83,31.83,354
13-Apr-23,31.93,31.95,31.89,31.89,383
12-Apr-23,31.90,31.98,31.90,31.92,670
11-Apr-23,32.43,32.58,32.31,32.58,1651
10-Apr-23,32.70,32.70,32.22,32.22,2423
06-Apr-23,32.49,32.49,32.49,32.49,487
04-Apr-23,32.55,32.82,32.55,32.82,1639
03-Apr-23,32.34,32.34,32.34,32.34,32
31-Mar-23,32.29,32.34,32.29,32.34,420
30-Mar-23,32.25,32.25,32.25,32.25,225
28-Mar-23,32.82,33.42,32.82,33.42,366
27-Mar-23,33.00,33.33,32.94,32.94,629
24-Mar-23,33.00,33.00,33.00,33.00,165
23-Mar-23,33.72,33.72,33.72,33.72,168
22-Mar-23,35.64,35.64,33.72,33.78,423
21-Mar-23,33.60,33.60,33.60,33.60,2016
20-Mar-23,32.97,33.33,32.97,32.97,198
17-Mar-23,32.45,32.45,32.45,32.45,32
16-Mar-23,32.58,32.88,32.58,32.88,130
14-Mar-23,33.24,33.24,33.24,33.24,33
13-Mar-23,34.12,34.16,33.84,34.16,477
10-Mar-23,34.30,34.30,34.30,34.30,34
09-Mar-23,37.28,37.28,37.28,37.28,37
07-Mar-23,37.29,37.29,37.16,37.16,42995
06-Mar-23,37.48,37.48,37.32,37.40,186
03-Mar-23,36.93,37.12,36.90,37.12,184
02-Mar-23,36.12,36.12,36.12,36.12,72
01-Mar-23,37.04,37.12,36.72,36.72,441
28-Feb-23,37.16,37.16,37.16,37.16,37
27-Feb-23,37.33,37.52,37.15,37.15,1791
23-Feb-23,37.38,37.38,37.38,37.38,74

*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: M1UF34