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
22/10/2021	0,46%	0,15	32,70	33,00	32,58	33,42	34K	5
21/10/2021	0,00%	0,00	32,55	32,49	32,49	32,55	4K	2
20/10/2021	-0,09%	-0,03	32,55	32,55	32,55	32,55	813	1
19/10/2021	1,56%	0,50	32,58	32,25	32,07	32,58	7K	4
18/10/2021	0,41%	0,13	32,08	32,43	32,08	32,43	4K	4
15/10/2021	0,28%	0,09	31,95	31,95	31,95	31,95	319	1
14/10/2021	-1,67%	-0,54	31,86	31,59	31,59	31,86	11K	6
13/10/2021	0,00%	0,00	32,40	32,22	32,16	32,40	225	5
11/10/2021	-0,74%	-0,24	32,40	32,64	32,40	32,64	5K	4
08/10/2021	0,00%	0,00	32,64	32,31	32,31	32,64	64	2
06/10/2021	3,13%	0,99	32,64	32,64	32,64	32,64	32	1

05/10/2021	1,54%	0,48	31,65	31,65	31,65	31,65	31	1
04/10/2021	-1,42%	-0,45	31,17	31,08	31,08	31,17	62	2
01/10/2021	-3,66%	-1,20	31,62	31,47	31,47	31,62	157	3
29/09/2021	-2,21%	-0,74	32,82	33,18	32,82	33,18	66	2
28/09/2021	1,70%	0,56	33,56	33,56	33,56	33,56	33	1
27/09/2021	0,92%	0,30	33,00	33,00	33,00	33,00	2K	2
24/09/2021	-0,91%	-0,30	32,70	32,28	32,28	32,70	1K	5
23/09/2021	4,76%	1,50	33,00	31,88	31,88	33,00	4K	7
22/09/2021	1,65%	0,51	31,50	31,50	31,50	31,50	31	1
21/09/2021	1,27%	0,39	30,99	30,95	30,95	30,99	216	2
20/09/2021	-1,92%	-0,60	30,60	30,51	30,51	30,60	122	2
17/09/2021	1,66%	0,51	31,20	31,32	31,20	31,32	156	2
16/09/2021	-1,06%	-0,33	30,69	30,50	30,50	30,69	2K	2
15/09/2021	-0,89%	-0,28	31,02	31,00	31,00	31,02	12K	2
13/09/2021	2,89%	0,88	31,30	30,50	30,50	31,30	6K	3
10/09/2021	0,30%	0,09	30,42	30,35	30,30	30,42	212	3
09/09/2021	0,10%	0,03	30,33	30,06	30,06	30,33	120	2
08/09/2021	2,89%	0,85	30,30	29,45	29,45	30,30	8K	7
06/09/2021	0,00%	0,00	29,45	29,45	29,45	29,45	58	2
03/09/2021	2,58%	0,74	29,45	29,28	29,28	29,45	761	3
02/09/2021	-5,84%	-1,78	28,71	28,83	28,71	28,83	115	2
01/09/2021	7,55%	2,14	30,49	28,35	28,35	30,49	4K	9
31/08/2021	-0,63%	-0,18	28,35	28,19	28,19	28,35	930	2
30/08/2021	0,00%	0,00	28,53	27,96	27,94	28,53	6K	3
27/08/2021	-10,82%	-3,46	28,53	28,95	28,32	28,95	21K	27
23/08/2021	9,03%	2,65	31,99	29,29	29,29	31,99	354	4
20/08/2021	0,62%	0,18	29,34	29,15	29,15	29,34	292	3
19/08/2021	-2,31%	-0,69	29,16	29,43	29,16	29,43	116	2
17/08/2021	0,81%	0,24	29,85	29,85	29,85	29,85	1K	2
12/08/2021	0,00%	0,00	29,61	29,61	29,61	29,61	473	1
11/08/2021	3,93%	1,12	29,61	28,60	28,60	29,61	641	3
10/08/2021	-0,56%	-0,16	28,49	28,54	28,45	28,54	7K	5
09/08/2021	0,42%	0,12	28,65	28,65	28,65	28,65	28	1
06/08/2021	1,39%	0,39	28,53	28,53	28,53	28,53	28	1
05/08/2021	1,52%	0,42	28,14	28,14	28,14	28,14	28	1
04/08/2021	-1,18%	-0,33	27,72	27,72	27,72	27,72	138	2
03/08/2021	0,75%	0,21	28,05	28,05	28,05	28,05	28	1
02/08/2021	-0,11%	-0,03	27,84	28,11	27,78	28,11	4K	6
28/07/2021	-0,11%	-0,03	27,87	27,90	27,87	28,05	670	4
27/07/2021	0,43%	0,12	27,90	27,81	27,81	27,90	55	2
23/07/2021	-0,43%	-0,12	27,78	27,78	27,78	27,78	55	1
21/07/2021	0,87%	0,24	27,90	28,20	27,90	28,20	112	2
20/07/2021	1,43%	0,39	27,66	27,42	27,42	27,66	2K	2
19/07/2021	0,63%	0,17	27,27	27,27	27,27	27,27	27	1
16/07/2021	-1,60%	-0,44	27,10	27,27	27,10	27,27	1K	4
15/07/2021	-0,40%	-0,11	27,54	27,15	27,15	27,54	1K	2
14/07/2021	-2,05%	-0,58	27,65	27,65	27,65	27,65	331	1
13/07/2021	0,00%	0,00	28,23	28,23	28,23	28,23	169	3
12/07/2021	1,40%	0,39	28,23	28,23	28,23	28,23	536	3
08/07/2021	-1,07%	-0,30	27,84	28,15	27,60	28,15	2K	5
07/07/2021	-12,06%	-3,86	28,14	28,14	28,14	28,14	28	1
05/07/2021	15,61%	4,32	32,00	32,00	32,00	32,00	63	2
02/07/2021	0,40%	0,11	27,68	27,68	27,68	27,68	27	1
01/07/2021	1,21%	0,33	27,57	27,53	27,09	27,57	732	4
30/06/2021	-0,44%	-0,12	27,24	27,39	27,24	27,39	272	3
25/06/2021	1,15%	0,31	27,36	27,36	27,36	27,36	5K	2
24/06/2021	0,00%	0,00	27,05	27,05	27,05	27,05	27	1
23/06/2021	-1,35%	-0,37	27,05	27,54	26,88	27,54	5K	5
22/06/2021	-0,44%	-0,12	27,42	27,54	27,39	27,54	384	3
21/06/2021	-1,11%	-0,31	27,54	27,30	27,30	27,54	82	2
17/06/2021	1,02%	0,28	27,85	28,00	27,85	28,00	727	2
16/06/2021	-2,85%	-0,81	27,57	28,38	27,57	28,38	1K	4
15/06/2021	0,82%	0,23	28,38	28,47	28,38	28,47	3K	2
14/06/2021	-2,76%	-0,80	28,15	28,75	28,15	28,75	23K	5
11/06/2021	-0,21%	-0,06	28,95	28,70	28,68	28,95	947	4
10/06/2021	0,00%	0,00	29,01	29,19	29,01	29,19	87	2
09/06/2021	-0,99%	-0,29	29,01	29,10	29,01	29,10	116	2
08/06/2021	0,17%	0,05	29,30	29,30	29,30	29,30	44K	3
07/06/2021	-2,11%	-0,63	29,25	29,25	29,25	29,25	877	1
01/06/2021	-1,48%	-0,45	29,88	29,76	29,76	29,94	6K	4
28/05/2021	-2,22%	-0,69	30,33	30,36	30,33	30,36	182	2
26/05/2021	1,17%	0,36	31,02	31,02	31,02	31,02	496	2
21/05/2021	-1,54%	-0,48	30,66	30,66	30,66	30,66	275	3
20/05/2021	-0,67%	-0,21	31,14	31,14	31,14	31,14	31	1
19/05/2021	2,65%	0,81	31,35	30,84	30,63	31,35	462	5
18/05/2021	5,38%	1,56	30,54	30,54	30,54	30,69	580	4
12/05/2021	-0,86%	-0,25	28,98	28,98	28,98	28,98	28	1
07/05/2021	0,00%	0,00	29,23	29,23	29,23	29,23	233	2
05/05/2021	1,21%	0,35	29,23	29,44	29,23	29,44	58	2
04/05/2021	-0,69%	-0,20	28,88	28,88	28,88	28,88	28	1
03/05/2021	0,28%	0,08	29,08	29,18	29,08	29,18	610	2
30/04/2021	-1,36%	-0,40	29,00	29,00	29,00	29,00	2K	1
29/04/2021	1,17%	0,34	29,40	29,36	29,36	29,40	3K	3
28/04/2021	-2,42%	-0,72	29,06	29,00	29,00	29,06	87	3
23/04/2021	2,20%	0,64	29,78	29,50	28,98	29,82	3K	8
22/04/2021	-1,22%	-0,36	29,14	29,50	29,14	29,50	175	2
20/04/2021	-3,66%	-1,12	29,50	29,06	29,06	29,50	1K	2
19/04/2021	-1,38%	-0,43	30,62	31,55	30,62	31,55	614	3
15/04/2021	1,21%	0,37	31,05	31,05	31,05	31,05	31	1
14/04/2021	0,07%	0,02	30,68	30,68	30,68	30,68	153	1
12/04/2021	0,79%	0,24	30,66	30,80	30,66	30,80	245	2
09/04/2021	1,40%	0,42	30,42	30,42	30,42	30,42	30	1
08/04/2021	-1,93%	-0,59	30,00	30,00	30,00	30,00	30	1
07/04/2021	-1,20%	-0,37	30,59	30,59	30,59	30,59	30	1
06/04/2021	-1,78%	-0,56	30,96	30,99	30,96	31,20	403	4
05/04/2021	0,80%	0,25	31,52	31,35	31,26	31,52	2K	6
01/04/2021	2,22%	0,68	31,27	30,90	30,90	31,27	62	2
31/03/2021	-4,94%	-1,59	30,59	31,14	30,59	31,14	1K	4
30/03/2021	-2,60%	-0,86	32,18	32,18	32,18	32,18	3K	1
25/03/2021	3,19%	1,02	33,04	31,84	31,84	33,04	865	3
23/03/2021	-3,73%	-1,24	32,02	31,96	31,96	32,02	96	2
22/03/2021	1,09%	0,36	33,26	32,96	32,96	33,26	362	2
19/03/2021	-0,30%	-0,10	32,90	34,40	32,66	34,40	403	4
18/03/2021	3,90%	1,24	33,00	33,00	32,82	33,24	3K	6
17/03/2021	1,34%	0,42	31,76	31,76	31,76	31,76	95	1
16/03/2021	-1,38%	-0,44	31,34	31,44	31,34	31,44	313	3
15/03/2021	3,11%	0,96	31,78	31,74	31,70	31,78	4K	3
12/03/2021	-0,93%	-0,29	30,82	30,82	30,82	30,82	3K	2
10/03/2021	-0,96%	-0,30	31,11	31,41	31,11	31,41	125	2
09/03/2021	-0,13%	-0,04	31,41	32,44	31,41	33,03	4K	8
08/03/2021	4,62%	1,39	31,45	31,40	31,40	31,45	188	5
05/03/2021	1,11%	0,33	30,06	29,99	29,99	30,06	2K	4
04/03/2021	-2,97%	-0,91	29,73	29,90	29,68	29,90	891	3
03/03/2021	1,19%	0,36	30,64	30,64	30,64	30,64	183	3
02/03/2021	1,24%	0,37	30,28	30,27	30,27	30,53	2K	9
01/03/2021	0,57%	0,17	29,91	29,74	29,74	29,91	297	2
26/02/2021	1,16%	0,34	29,74	29,70	29,70	29,74	208	3
25/02/2021	-1,01%	-0,30	29,40	29,70	29,36	29,76	676	5
23/02/2021	-0,30%	-0,09	29,70	29,62	29,60	29,70	622	4
22/02/2021	4,09%	1,17	29,79	29,29	29,29	30,36	1K	9
19/02/2021	0,07%	0,02	28,62	28,87	28,60	28,87	858	7
18/02/2021	-2,22%	-0,65	28,60	29,51	28,58	29,51	632	7
17/02/2021	-	-	29,25	28,95	28,95	29,33	3K	4

Date,Open,High,Low,Close,Volume
22-Oct-21,33.00,33.42,32.58,32.70,33584
21-Oct-21,32.49,32.55,32.49,32.55,4329
20-Oct-21,32.55,32.55,32.55,32.55,813
19-Oct-21,32.25,32.58,32.07,32.58,6534
18-Oct-21,32.43,32.43,32.08,32.08,4046
15-Oct-21,31.95,31.95,31.95,31.95,319
14-Oct-21,31.59,31.86,31.59,31.86,11220
13-Oct-21,32.22,32.40,32.16,32.40,225
11-Oct-21,32.64,32.64,32.40,32.40,4766
08-Oct-21,32.31,32.64,32.31,32.64,64
06-Oct-21,32.64,32.64,32.64,32.64,32
05-Oct-21,31.65,31.65,31.65,31.65,31
04-Oct-21,31.08,31.17,31.08,31.17,62
01-Oct-21,31.47,31.62,31.47,31.62,157
29-Sep-21,33.18,33.18,32.82,32.82,66
28-Sep-21,33.56,33.56,33.56,33.56,33
27-Sep-21,33.00,33.00,33.00,33.00,1683
24-Sep-21,32.28,32.70,32.28,32.70,1486
23-Sep-21,31.88,33.00,31.88,33.00,3702
22-Sep-21,31.50,31.50,31.50,31.50,31
21-Sep-21,30.95,30.99,30.95,30.99,216
20-Sep-21,30.51,30.60,30.51,30.60,122
17-Sep-21,31.32,31.32,31.20,31.20,156
16-Sep-21,30.50,30.69,30.50,30.69,1807
15-Sep-21,31.00,31.02,31.00,31.02,11594
13-Sep-21,30.50,31.30,30.50,31.30,6285
10-Sep-21,30.35,30.42,30.30,30.42,212
09-Sep-21,30.06,30.33,30.06,30.33,120
08-Sep-21,29.45,30.30,29.45,30.30,8373
06-Sep-21,29.45,29.45,29.45,29.45,58
03-Sep-21,29.28,29.45,29.28,29.45,761
02-Sep-21,28.83,28.83,28.71,28.71,115
01-Sep-21,28.35,30.49,28.35,30.49,4127
31-Aug-21,28.19,28.35,28.19,28.35,930
30-Aug-21,27.96,28.53,27.94,28.53,5616
27-Aug-21,28.95,28.95,28.32,28.53,20629
23-Aug-21,29.29,31.99,29.29,31.99,354
20-Aug-21,29.15,29.34,29.15,29.34,292
19-Aug-21,29.43,29.43,29.16,29.16,116
17-Aug-21,29.85,29.85,29.85,29.85,1014
12-Aug-21,29.61,29.61,29.61,29.61,473
11-Aug-21,28.60,29.61,28.60,29.61,641
10-Aug-21,28.54,28.54,28.45,28.49,7379
09-Aug-21,28.65,28.65,28.65,28.65,28
06-Aug-21,28.53,28.53,28.53,28.53,28
05-Aug-21,28.14,28.14,28.14,28.14,28
04-Aug-21,27.72,27.72,27.72,27.72,138
03-Aug-21,28.05,28.05,28.05,28.05,28
02-Aug-21,28.11,28.11,27.78,27.84,4427
28-Jul-21,27.90,28.05,27.87,27.87,670
27-Jul-21,27.81,27.90,27.81,27.90,55
23-Jul-21,27.78,27.78,27.78,27.78,55
21-Jul-21,28.20,28.20,27.90,27.90,112
20-Jul-21,27.42,27.66,27.42,27.66,1672
19-Jul-21,27.27,27.27,27.27,27.27,27
16-Jul-21,27.27,27.27,27.10,27.10,1436
15-Jul-21,27.15,27.54,27.15,27.54,1113
14-Jul-21,27.65,27.65,27.65,27.65,331
13-Jul-21,28.23,28.23,28.23,28.23,169
12-Jul-21,28.23,28.23,28.23,28.23,536
08-Jul-21,28.15,28.15,27.60,27.84,2411
07-Jul-21,28.14,28.14,28.14,28.14,28
05-Jul-21,32.00,32.00,32.00,32.00,63
02-Jul-21,27.68,27.68,27.68,27.68,27
01-Jul-21,27.53,27.57,27.09,27.57,732
30-Jun-21,27.39,27.39,27.24,27.24,272
25-Jun-21,27.36,27.36,27.36,27.36,5472
24-Jun-21,27.05,27.05,27.05,27.05,27
23-Jun-21,27.54,27.54,26.88,27.05,4790
22-Jun-21,27.54,27.54,27.39,27.42,384
21-Jun-21,27.30,27.54,27.30,27.54,82
17-Jun-21,28.00,28.00,27.85,27.85,727
16-Jun-21,28.38,28.38,27.57,27.57,1077
15-Jun-21,28.47,28.47,28.38,28.38,2866
14-Jun-21,28.75,28.75,28.15,28.15,22561
11-Jun-21,28.70,28.95,28.68,28.95,947
10-Jun-21,29.19,29.19,29.01,29.01,87
09-Jun-21,29.10,29.10,29.01,29.01,116
08-Jun-21,29.30,29.30,29.30,29.30,44243
07-Jun-21,29.25,29.25,29.25,29.25,877
01-Jun-21,29.76,29.94,29.76,29.88,6454
28-May-21,30.36,30.36,30.33,30.33,182
26-May-21,31.02,31.02,31.02,31.02,496
21-May-21,30.66,30.66,30.66,30.66,275
20-May-21,31.14,31.14,31.14,31.14,31
19-May-21,30.84,31.35,30.63,31.35,462
18-May-21,30.54,30.69,30.54,30.54,580
12-May-21,28.98,28.98,28.98,28.98,28
07-May-21,29.23,29.23,29.23,29.23,233
05-May-21,29.44,29.44,29.23,29.23,58
04-May-21,28.88,28.88,28.88,28.88,28
03-May-21,29.18,29.18,29.08,29.08,610
30-Apr-21,29.00,29.00,29.00,29.00,1682
29-Apr-21,29.36,29.40,29.36,29.40,3174
28-Apr-21,29.00,29.06,29.00,29.06,87
23-Apr-21,29.50,29.82,28.98,29.78,3377
22-Apr-21,29.50,29.50,29.14,29.14,175
20-Apr-21,29.06,29.50,29.06,29.50,1107
19-Apr-21,31.55,31.55,30.62,30.62,614
15-Apr-21,31.05,31.05,31.05,31.05,31
14-Apr-21,30.68,30.68,30.68,30.68,153
12-Apr-21,30.80,30.80,30.66,30.66,245
09-Apr-21,30.42,30.42,30.42,30.42,30
08-Apr-21,30.00,30.00,30.00,30.00,30
07-Apr-21,30.59,30.59,30.59,30.59,30
06-Apr-21,30.99,31.20,30.96,30.96,403
05-Apr-21,31.35,31.52,31.26,31.52,1534
01-Apr-21,30.90,31.27,30.90,31.27,62
31-Mar-21,31.14,31.14,30.59,30.59,1147
30-Mar-21,32.18,32.18,32.18,32.18,3218
25-Mar-21,31.84,33.04,31.84,33.04,865
23-Mar-21,31.96,32.02,31.96,32.02,96
22-Mar-21,32.96,33.26,32.96,33.26,362
19-Mar-21,34.40,34.40,32.66,32.90,403
18-Mar-21,33.00,33.24,32.82,33.00,3498
17-Mar-21,31.76,31.76,31.76,31.76,95
16-Mar-21,31.44,31.44,31.34,31.34,313
15-Mar-21,31.74,31.78,31.70,31.78,3677
12-Mar-21,30.82,30.82,30.82,30.82,3174
10-Mar-21,31.41,31.41,31.11,31.11,125
09-Mar-21,32.44,33.03,31.41,31.41,4428
08-Mar-21,31.40,31.45,31.40,31.45,188
05-Mar-21,29.99,30.06,29.99,30.06,1562
04-Mar-21,29.90,29.90,29.68,29.73,891
03-Mar-21,30.64,30.64,30.64,30.64,183
02-Mar-21,30.27,30.53,30.27,30.28,2310
01-Mar-21,29.74,29.91,29.74,29.91,297
26-Feb-21,29.70,29.74,29.70,29.74,208
25-Feb-21,29.70,29.76,29.36,29.40,676
23-Feb-21,29.62,29.70,29.60,29.70,622
22-Feb-21,29.29,30.36,29.29,29.79,1257
19-Feb-21,28.87,28.87,28.60,28.62,858
18-Feb-21,29.51,29.51,28.58,28.60,632
17-Feb-21,28.95,29.33,28.95,29.25,2989

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: M1UF34

cotações, gráficos e mais...