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
27/08/2025	-1,33%	-1,12	82,96	82,96	82,96	82,96	82	1
26/08/2025	0,67%	0,56	84,08	85,60	84,08	85,60	7K	2
25/08/2025	0,00%	0,00	83,52	84,23	83,52	84,23	1K	3
21/08/2025	-0,33%	-0,28	83,52	83,52	83,52	83,52	2K	1
20/08/2025	-1,78%	-1,52	83,80	83,76	83,76	83,80	921	2
18/08/2025	-1,16%	-1,00	85,32	87,19	85,32	87,19	2K	4
15/08/2025	6,04%	4,92	86,32	86,00	86,00	86,32	2K	3

14/08/2025	0,64%	0,52	81,40	81,40	81,40	81,40	81	1
13/08/2025	-0,59%	-0,48	80,88	80,88	80,88	80,88	323	1
12/08/2025	3,25%	2,56	81,36	81,28	81,28	81,36	3K	2
11/08/2025	0,31%	0,24	78,80	78,80	78,80	78,80	78	1
08/08/2025	0,72%	0,56	78,56	78,56	78,56	78,56	78	1
07/08/2025	0,91%	0,70	78,00	75,80	75,80	79,68	469	5
05/08/2025	1,95%	1,48	77,30	77,30	77,30	77,30	154	1
04/08/2025	-1,79%	-1,38	75,82	75,44	75,44	75,82	226	3
01/08/2025	-1,33%	-1,04	77,20	77,20	77,20	77,20	231	1
29/07/2025	-1,31%	-1,04	78,24	77,68	77,68	78,24	622	2
28/07/2025	-3,32%	-2,72	79,28	82,00	79,28	82,00	243	2
25/07/2025	8,17%	6,19	82,00	82,00	82,00	82,00	246	2
22/07/2025	1,21%	0,91	75,81	75,81	75,81	75,81	227	1
21/07/2025	0,94%	0,70	74,90	75,46	74,90	75,46	300	2
18/07/2025	0,09%	0,07	74,20	74,11	74,11	74,20	1K	2
17/07/2025	1,13%	0,83	74,13	73,11	73,11	74,90	15K	11
16/07/2025	-2,01%	-1,50	73,30	73,30	73,30	73,30	146	1
15/07/2025	1,30%	0,96	74,80	77,68	73,20	77,68	225	3
07/07/2025	-5,05%	-3,93	73,84	74,56	73,84	74,80	223	3
03/07/2025	4,42%	3,29	77,77	74,48	74,48	77,77	998	10
02/07/2025	-2,62%	-2,00	74,48	75,18	74,48	75,18	373	3
27/06/2025	0,84%	0,64	76,48	76,48	76,48	76,48	152	1
25/06/2025	0,32%	0,24	75,84	75,04	75,04	75,84	2K	4
24/06/2025	1,22%	0,91	75,60	73,19	73,19	75,67	375	3
18/06/2025	-0,57%	-0,43	74,69	74,69	74,69	74,69	74	1
16/06/2025	-0,53%	-0,40	75,12	75,68	75,12	75,68	5K	5
13/06/2025	-0,54%	-0,41	75,52	75,28	74,96	75,52	4K	4
12/06/2025	0,86%	0,65	75,93	76,32	75,93	76,32	381	3
10/06/2025	-0,80%	-0,61	75,28	75,89	75,28	75,89	151	2
09/06/2025	-2,00%	-1,55	75,89	75,89	75,89	75,89	75	1
06/06/2025	-0,62%	-0,48	77,44	75,52	75,52	77,44	539	3
04/06/2025	-2,70%	-2,16	77,92	78,40	77,92	78,40	469	2
02/06/2025	-0,79%	-0,64	80,08	82,08	79,36	82,08	4K	6
30/05/2025	3,49%	2,72	80,72	80,72	80,72	80,72	4K	1
28/05/2025	-2,32%	-1,85	78,00	78,00	78,00	78,00	78	1
27/05/2025	10,43%	7,54	79,85	79,16	79,16	79,85	3K	4
26/05/2025	-5,01%	-3,81	72,31	72,31	72,31	72,31	2K	2
22/05/2025	-2,21%	-1,72	76,12	76,12	76,12	76,12	76	1
21/05/2025	0,00%	0,00	77,84	77,84	77,84	77,84	77	1
20/05/2025	3,73%	2,80	77,84	76,88	76,88	77,84	2K	2
19/05/2025	0,00%	0,00	75,04	75,04	75,04	75,04	75	1
15/05/2025	2,10%	1,54	75,04	75,67	75,04	75,67	377	2
14/05/2025	1,25%	0,91	73,50	73,50	73,50	73,50	73	1
13/05/2025	-1,33%	-0,98	72,59	72,59	72,59	72,59	72	1
12/05/2025	16,59%	10,47	73,57	77,17	72,87	77,17	1K	8
09/05/2025	-10,84%	-7,67	63,10	70,70	63,10	70,70	2K	2
06/05/2025	-0,30%	-0,21	70,77	71,00	70,77	71,00	283	3
05/05/2025	1,76%	1,23	70,98	70,98	70,98	70,98	709	1
02/05/2025	-1,83%	-1,30	69,75	69,30	69,30	69,79	1K	4
30/04/2025	-0,63%	-0,45	71,05	71,50	71,05	71,50	1K	2
29/04/2025	0,04%	0,03	71,50	71,50	71,50	71,50	71	1
28/04/2025	2,39%	1,67	71,47	69,80	69,80	71,47	10K	3
25/04/2025	0,72%	0,50	69,80	69,58	69,58	69,80	2K	5
24/04/2025	-0,30%	-0,21	69,30	69,25	69,25	69,37	207	3
23/04/2025	2,48%	1,68	69,51	69,51	69,51	69,51	69	1
22/04/2025	-2,71%	-1,89	67,83	68,39	67,83	68,39	136	2
17/04/2025	2,91%	1,97	69,72	69,09	69,09	69,72	138	2
14/04/2025	-0,37%	-0,25	67,75	67,75	67,75	67,75	67	1
11/04/2025	3,90%	2,55	68,00	68,00	68,00	68,00	272	1
10/04/2025	-5,96%	-4,15	65,45	65,17	65,17	65,66	850	4
09/04/2025	6,62%	4,32	69,60	65,75	65,22	69,60	1K	6
08/04/2025	2,00%	1,28	65,28	67,50	65,28	67,50	1K	2
07/04/2025	1,11%	0,70	64,00	60,00	60,00	64,00	7K	8
04/04/2025	-7,54%	-5,16	63,30	64,25	63,30	64,25	823	2
03/04/2025	-8,96%	-6,74	68,46	69,44	68,11	69,51	5K	11
02/04/2025	-0,74%	-0,56	75,20	75,76	74,80	75,76	600	7
01/04/2025	-8,46%	-7,00	75,76	76,26	75,76	76,26	3K	6
26/03/2025	-0,05%	-0,04	82,76	82,76	82,76	82,76	82	1
25/03/2025	-2,13%	-1,80	82,80	82,80	82,80	82,80	82	1
24/03/2025	-0,80%	-0,68	84,60	85,41	84,51	85,41	5K	5
21/03/2025	4,84%	3,94	85,28	85,44	83,84	85,44	1K	5
20/03/2025	-0,12%	-0,10	81,34	81,68	81,34	81,68	1K	4
19/03/2025	0,00%	0,00	81,44	80,88	80,64	81,44	808	6
18/03/2025	2,58%	2,05	81,44	80,96	80,96	81,44	2K	2
17/03/2025	1,89%	1,47	79,39	78,56	78,56	79,44	394	4
14/03/2025	2,69%	2,04	77,92	77,60	77,60	77,92	8K	2
12/03/2025	1,78%	1,33	75,88	75,88	75,88	75,88	75	1
11/03/2025	-0,65%	-0,49	74,55	74,20	73,29	74,55	2K	4
07/03/2025	0,56%	0,42	75,04	75,04	75,04	75,04	225	1
06/03/2025	-0,88%	-0,66	74,62	74,20	74,20	75,95	2K	7
28/02/2025	1,46%	1,08	75,28	74,48	74,48	75,28	1K	5
26/02/2025	2,81%	2,03	74,20	72,17	72,17	74,20	4K	3
25/02/2025	0,00%	0,00	72,17	72,17	72,17	72,17	72	1
24/02/2025	-5,14%	-3,91	72,17	75,99	72,17	75,99	2K	3
18/02/2025	4,20%	3,07	76,08	75,18	75,18	76,08	151	2
14/02/2025	1,36%	0,98	73,01	73,64	73,01	73,64	292	2
13/02/2025	0,59%	0,42	72,03	72,03	72,03	72,03	72	1
12/02/2025	-0,58%	-0,42	71,61	71,61	71,61	71,61	71	1
11/02/2025	-0,68%	-0,49	72,03	72,03	72,03	72,03	72	1
07/02/2025	0,00%	0,00	72,52	72,52	72,52	72,52	72	1
04/02/2025	-0,58%	-0,42	72,52	72,52	72,52	72,52	652	1
03/02/2025	-1,83%	-1,36	72,94	74,41	72,94	74,41	30K	4
30/01/2025	-1,20%	-0,90	74,30	75,20	74,30	75,20	223	2
29/01/2025	0,31%	0,23	75,20	75,20	75,20	75,20	1K	2
28/01/2025	3,08%	2,24	74,97	74,97	74,97	74,97	299	1
27/01/2025	1,17%	0,84	72,73	72,87	72,73	72,87	2K	2
24/01/2025	-2,00%	-1,47	71,89	72,00	71,68	72,00	1K	5
23/01/2025	-1,69%	-1,26	73,36	74,62	73,36	74,62	5K	2
21/01/2025	6,19%	4,35	74,62	75,00	74,62	75,00	449	3
20/01/2025	-3,29%	-2,39	70,27	70,27	70,27	70,27	210	1
17/01/2025	-1,05%	-0,77	72,66	73,10	72,66	73,36	2K	5
16/01/2025	-0,47%	-0,35	73,43	73,92	73,43	73,92	3K	2
15/01/2025	3,03%	2,17	73,78	73,22	73,15	73,78	5K	3
13/01/2025	-0,20%	-0,14	71,61	72,45	71,61	72,45	144	2
10/01/2025	7,09%	4,75	71,75	72,31	71,75	72,31	4K	4
09/01/2025	-6,66%	-4,78	67,00	70,90	67,00	70,90	984	2
08/01/2025	3,12%	2,17	71,78	70,86	70,86	74,58	2K	4
07/01/2025	1,92%	1,31	69,61	73,24	69,61	74,06	3K	6
06/01/2025	-5,27%	-3,80	68,30	73,08	68,30	73,08	5K	16
02/01/2025	-0,39%	-0,28	72,10	73,01	72,10	73,01	2K	3
27/12/2024	0,49%	0,35	72,38	72,80	72,38	72,80	290	2
26/12/2024	1,18%	0,84	72,03	71,61	71,61	72,03	215	2
23/12/2024	-2,77%	-2,03	71,19	70,91	70,91	71,19	213	3
18/12/2024	1,55%	1,12	73,22	72,10	72,10	73,22	3K	7
17/12/2024	0,00%	0,00	72,10	72,10	72,10	72,10	144	2
12/12/2024	-0,39%	-0,28	72,10	72,03	72,03	72,10	216	2
11/12/2024	1,27%	0,91	72,38	72,38	72,38	72,38	72	1
10/12/2024	-1,83%	-1,33	71,47	71,47	71,47	71,47	71	1
09/12/2024	-0,76%	-0,56	72,80	72,73	72,73	72,80	800	2
06/12/2024	0,77%	0,56	73,36	72,80	72,80	73,36	14K	8
05/12/2024	-0,57%	-0,42	72,80	72,66	72,52	72,80	4K	5
04/12/2024	-0,66%	-0,49	73,22	73,64	73,22	73,64	586	2
03/12/2024	-0,57%	-0,42	73,71	73,99	73,71	73,99	812	4
02/12/2024	4,13%	2,94	74,13	73,99	73,29	74,48	6K	9
29/11/2024	3,35%	2,31	71,19	71,33	71,19	71,82	997	3
28/11/2024	0,00%	0,00	68,88	68,88	68,88	68,88	1K	4
27/11/2024	-	-	68,88	68,11	68,11	68,88	410	3

Date,Open,High,Low,Close,Volume
27-Aug-25,82.96,82.96,82.96,82.96,82
26-Aug-25,85.60,85.60,84.08,84.08,7004
25-Aug-25,84.23,84.23,83.52,83.52,1005
21-Aug-25,83.52,83.52,83.52,83.52,1503
20-Aug-25,83.76,83.80,83.76,83.80,921
18-Aug-25,87.19,87.19,85.32,85.32,2483
15-Aug-25,86.00,86.32,86.00,86.32,1549
14-Aug-25,81.40,81.40,81.40,81.40,81
13-Aug-25,80.88,80.88,80.88,80.88,323
12-Aug-25,81.28,81.36,81.28,81.36,2521
11-Aug-25,78.80,78.80,78.80,78.80,78
08-Aug-25,78.56,78.56,78.56,78.56,78
07-Aug-25,75.80,79.68,75.80,78.00,469
05-Aug-25,77.30,77.30,77.30,77.30,154
04-Aug-25,75.44,75.82,75.44,75.82,226
01-Aug-25,77.20,77.20,77.20,77.20,231
29-Jul-25,77.68,78.24,77.68,78.24,622
28-Jul-25,82.00,82.00,79.28,79.28,243
25-Jul-25,82.00,82.00,82.00,82.00,246
22-Jul-25,75.81,75.81,75.81,75.81,227
21-Jul-25,75.46,75.46,74.90,74.90,300
18-Jul-25,74.11,74.20,74.11,74.20,1335
17-Jul-25,73.11,74.90,73.11,74.13,14862
16-Jul-25,73.30,73.30,73.30,73.30,146
15-Jul-25,77.68,77.68,73.20,74.80,225
07-Jul-25,74.56,74.80,73.84,73.84,223
03-Jul-25,74.48,77.77,74.48,77.77,998
02-Jul-25,75.18,75.18,74.48,74.48,373
27-Jun-25,76.48,76.48,76.48,76.48,152
25-Jun-25,75.04,75.84,75.04,75.84,1876
24-Jun-25,73.19,75.67,73.19,75.60,375
18-Jun-25,74.69,74.69,74.69,74.69,74
16-Jun-25,75.68,75.68,75.12,75.12,5126
13-Jun-25,75.28,75.52,74.96,75.52,4366
12-Jun-25,76.32,76.32,75.93,75.93,381
10-Jun-25,75.89,75.89,75.28,75.28,151
09-Jun-25,75.89,75.89,75.89,75.89,75
06-Jun-25,75.52,77.44,75.52,77.44,539
04-Jun-25,78.40,78.40,77.92,77.92,469
02-Jun-25,82.08,82.08,79.36,80.08,3919
30-May-25,80.72,80.72,80.72,80.72,4036
28-May-25,78.00,78.00,78.00,78.00,78
27-May-25,79.16,79.85,79.16,79.85,3096
26-May-25,72.31,72.31,72.31,72.31,1952
22-May-25,76.12,76.12,76.12,76.12,76
21-May-25,77.84,77.84,77.84,77.84,77
20-May-25,76.88,77.84,76.88,77.84,1550
19-May-25,75.04,75.04,75.04,75.04,75
15-May-25,75.67,75.67,75.04,75.04,377
14-May-25,73.50,73.50,73.50,73.50,73
13-May-25,72.59,72.59,72.59,72.59,72
12-May-25,77.17,77.17,72.87,73.57,1100
09-May-25,70.70,70.70,63.10,63.10,1830
06-May-25,71.00,71.00,70.77,70.77,283
05-May-25,70.98,70.98,70.98,70.98,709
02-May-25,69.30,69.79,69.30,69.75,1113
30-Apr-25,71.50,71.50,71.05,71.05,1072
29-Apr-25,71.50,71.50,71.50,71.50,71
28-Apr-25,69.80,71.47,69.80,71.47,10147
25-Apr-25,69.58,69.80,69.58,69.80,1810
24-Apr-25,69.25,69.37,69.25,69.30,207
23-Apr-25,69.51,69.51,69.51,69.51,69
22-Apr-25,68.39,68.39,67.83,67.83,136
17-Apr-25,69.09,69.72,69.09,69.72,138
14-Apr-25,67.75,67.75,67.75,67.75,67
11-Apr-25,68.00,68.00,68.00,68.00,272
10-Apr-25,65.17,65.66,65.17,65.45,850
09-Apr-25,65.75,69.60,65.22,69.60,1009
08-Apr-25,67.50,67.50,65.28,65.28,1120
07-Apr-25,60.00,64.00,60.00,64.00,7042
04-Apr-25,64.25,64.25,63.30,63.30,823
03-Apr-25,69.44,69.51,68.11,68.46,5298
02-Apr-25,75.76,75.76,74.80,75.20,600
01-Apr-25,76.26,76.26,75.76,75.76,2586
26-Mar-25,82.76,82.76,82.76,82.76,82
25-Mar-25,82.80,82.80,82.80,82.80,82
24-Mar-25,85.41,85.41,84.51,84.60,4946
21-Mar-25,85.44,85.44,83.84,85.28,1101
20-Mar-25,81.68,81.68,81.34,81.34,1467
19-Mar-25,80.88,81.44,80.64,81.44,808
18-Mar-25,80.96,81.44,80.96,81.44,1709
17-Mar-25,78.56,79.44,78.56,79.39,394
14-Mar-25,77.60,77.92,77.60,77.92,7993
12-Mar-25,75.88,75.88,75.88,75.88,75
11-Mar-25,74.20,74.55,73.29,74.55,1989
07-Mar-25,75.04,75.04,75.04,75.04,225
06-Mar-25,74.20,75.95,74.20,74.62,1500
28-Feb-25,74.48,75.28,74.48,75.28,1347
26-Feb-25,72.17,74.20,72.17,74.20,3854
25-Feb-25,72.17,72.17,72.17,72.17,72
24-Feb-25,75.99,75.99,72.17,72.17,1754
18-Feb-25,75.18,76.08,75.18,76.08,151
14-Feb-25,73.64,73.64,73.01,73.01,292
13-Feb-25,72.03,72.03,72.03,72.03,72
12-Feb-25,71.61,71.61,71.61,71.61,71
11-Feb-25,72.03,72.03,72.03,72.03,72
07-Feb-25,72.52,72.52,72.52,72.52,72
04-Feb-25,72.52,72.52,72.52,72.52,652
03-Feb-25,74.41,74.41,72.94,72.94,29762
30-Jan-25,75.20,75.20,74.30,74.30,223
29-Jan-25,75.20,75.20,75.20,75.20,1428
28-Jan-25,74.97,74.97,74.97,74.97,299
27-Jan-25,72.87,72.87,72.73,72.73,1745
24-Jan-25,72.00,72.00,71.68,71.89,1222
23-Jan-25,74.62,74.62,73.36,73.36,5146
21-Jan-25,75.00,75.00,74.62,74.62,449
20-Jan-25,70.27,70.27,70.27,70.27,210
17-Jan-25,73.10,73.36,72.66,72.66,1895
16-Jan-25,73.92,73.92,73.43,73.43,2506
15-Jan-25,73.22,73.78,73.15,73.78,5267
13-Jan-25,72.45,72.45,71.61,71.61,144
10-Jan-25,72.31,72.31,71.75,71.75,3609
09-Jan-25,70.90,70.90,67.00,67.00,984
08-Jan-25,70.86,74.58,70.86,71.78,1572
07-Jan-25,73.24,74.06,69.61,69.61,2504
06-Jan-25,73.08,73.08,68.30,68.30,4973
02-Jan-25,73.01,73.01,72.10,72.10,2026
27-Dec-24,72.80,72.80,72.38,72.38,290
26-Dec-24,71.61,72.03,71.61,72.03,215
23-Dec-24,70.91,71.19,70.91,71.19,213
18-Dec-24,72.10,73.22,72.10,73.22,3469
17-Dec-24,72.10,72.10,72.10,72.10,144
12-Dec-24,72.03,72.10,72.03,72.10,216
11-Dec-24,72.38,72.38,72.38,72.38,72
10-Dec-24,71.47,71.47,71.47,71.47,71
09-Dec-24,72.73,72.80,72.73,72.80,800
06-Dec-24,72.80,73.36,72.80,73.36,14314
05-Dec-24,72.66,72.80,72.52,72.80,3928
04-Dec-24,73.64,73.64,73.22,73.22,586
03-Dec-24,73.99,73.99,73.71,73.71,812
02-Dec-24,73.99,74.48,73.29,74.13,5549
29-Nov-24,71.33,71.82,71.19,71.19,997
28-Nov-24,68.88,68.88,68.88,68.88,1170
27-Nov-24,68.11,68.88,68.11,68.88,410

*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