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
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	0,00%	0,00	68,88	68,11	68,11	68,88	410	3
25/11/2024	1,34%	0,91	68,88	66,61	66,61	68,88	477	3
22/11/2024	-0,10%	-0,07	67,97	67,83	67,83	67,97	135	2
18/11/2024	-2,31%	-1,61	68,04	69,37	68,04	69,37	1K	4
14/11/2024	5,29%	3,50	69,65	68,74	68,74	69,65	1K	4
13/11/2024	-1,25%	-0,84	66,15	65,65	65,65	66,15	528	3
12/11/2024	-0,52%	-0,35	66,99	66,99	66,99	66,99	133	1
11/11/2024	1,04%	0,69	67,34	67,13	67,13	67,55	20K	7
08/11/2024	2,27%	1,48	66,65	67,06	65,87	67,06	3K	16
07/11/2024	0,39%	0,25	65,17	65,10	65,10	65,17	2K	2
06/11/2024	4,54%	2,82	64,92	64,56	64,56	64,92	2K	5
05/11/2024	-1,33%	-0,84	62,10	61,32	61,32	62,46	1K	4
04/11/2024	0,00%	0,00	62,94	62,94	62,94	62,94	62	1
01/11/2024	3,25%	1,98	62,94	62,40	62,40	62,94	3K	4
30/10/2024	5,69%	3,28	60,96	60,96	60,96	60,96	60	1
29/10/2024	-2,00%	-1,18	57,68	57,68	57,68	57,68	576	1
28/10/2024	0,51%	0,30	58,86	58,74	58,74	58,86	765	3
25/10/2024	-0,20%	-0,12	58,56	58,56	58,56	58,56	117	1
24/10/2024	0,82%	0,48	58,68	57,03	57,03	58,68	2K	4
23/10/2024	-3,58%	-2,16	58,20	58,32	58,20	58,32	2K	2
22/10/2024	-1,18%	-0,72	60,36	60,20	60,20	60,36	3K	3
21/10/2024	-1,55%	-0,96	61,08	62,67	61,08	62,67	5K	8
18/10/2024	0,10%	0,06	62,04	62,16	62,04	62,40	11K	5
17/10/2024	1,87%	1,14	61,98	61,80	61,80	62,52	11K	5
16/10/2024	1,40%	0,84	60,84	60,66	60,54	60,84	6K	4
15/10/2024	0,70%	0,42	60,00	60,24	59,82	60,36	3K	6
14/10/2024	-0,20%	-0,12	59,58	59,34	59,34	59,60	1K	7
11/10/2024	3,56%	2,05	59,70	59,76	59,70	59,76	2K	2
10/10/2024	0,72%	0,41	57,65	57,24	57,24	57,65	2K	5
09/10/2024	0,32%	0,18	57,24	57,24	57,24	57,24	57	1
07/10/2024	2,81%	1,56	57,06	56,52	56,52	57,06	76K	5
04/10/2024	1,37%	0,75	55,50	55,50	55,50	55,50	999	1
03/10/2024	-0,92%	-0,51	54,75	55,00	54,75	55,00	2K	3
02/10/2024	-0,65%	-0,36	55,26	55,55	55,26	55,55	1K	2
01/10/2024	-0,32%	-0,18	55,62	55,62	55,62	55,62	55	1
30/09/2024	-0,64%	-0,36	55,80	55,57	55,57	55,80	724	2
26/09/2024	0,00%	0,00	56,16	56,16	56,16	56,16	673	1
25/09/2024	-1,27%	-0,72	56,16	56,52	55,02	56,52	2K	5
24/09/2024	-1,76%	-1,02	56,88	56,88	56,88	56,88	56	1
23/09/2024	0,78%	0,45	57,90	58,44	57,90	58,50	876	3
20/09/2024	3,40%	1,89	57,45	56,70	56,70	57,45	7K	10
18/09/2024	-0,32%	-0,18	55,56	55,74	54,60	55,74	774	7
17/09/2024	-2,62%	-1,50	55,74	57,00	55,74	57,00	1K	5
16/09/2024	-0,78%	-0,45	57,24	57,65	57,24	57,65	3M	69
13/09/2024	2,18%	1,23	57,69	57,36	57,36	57,72	1K	4
10/09/2024	-0,53%	-0,30	56,46	56,46	56,46	56,46	56	1
06/09/2024	-2,57%	-1,50	56,76	56,76	56,76	56,76	56	1
05/09/2024	-1,02%	-0,60	58,26	58,85	58,26	58,85	234	3
04/09/2024	-1,26%	-0,75	58,86	59,61	58,86	59,61	770	5
02/09/2024	0,02%	0,01	59,61	59,99	59,61	59,99	715	3
30/08/2024	2,94%	1,70	59,60	59,46	59,45	60,12	4K	9
28/08/2024	1,69%	0,96	57,90	57,60	57,60	57,90	693	3
27/08/2024	-0,84%	-0,48	56,94	56,94	56,94	56,94	2K	1
26/08/2024	-1,34%	-0,78	57,42	58,14	57,30	58,14	1K	3
23/08/2024	0,00%	0,00	58,20	58,20	58,20	58,20	116	1
22/08/2024	1,36%	0,78	58,20	57,42	57,42	58,26	2K	8
21/08/2024	-0,14%	-0,08	57,42	58,62	57,42	58,62	3K	3
20/08/2024	0,09%	0,05	57,50	57,45	57,30	57,50	3K	7
19/08/2024	0,90%	0,51	57,45	57,45	57,45	57,45	3K	1
16/08/2024	-0,54%	-0,31	56,94	56,94	56,94	56,94	56	1
15/08/2024	-	-	57,25	56,90	56,85	57,25	6K	8

Date,Open,High,Low,Close,Volume
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
25-Nov-24,66.61,68.88,66.61,68.88,477
22-Nov-24,67.83,67.97,67.83,67.97,135
18-Nov-24,69.37,69.37,68.04,68.04,1032
14-Nov-24,68.74,69.65,68.74,69.65,1377
13-Nov-24,65.65,66.15,65.65,66.15,528
12-Nov-24,66.99,66.99,66.99,66.99,133
11-Nov-24,67.13,67.55,67.13,67.34,20408
08-Nov-24,67.06,67.06,65.87,66.65,2804
07-Nov-24,65.10,65.17,65.10,65.17,2215
06-Nov-24,64.56,64.92,64.56,64.92,1681
05-Nov-24,61.32,62.46,61.32,62.10,1232
04-Nov-24,62.94,62.94,62.94,62.94,62
01-Nov-24,62.40,62.94,62.40,62.94,2635
30-Oct-24,60.96,60.96,60.96,60.96,60
29-Oct-24,57.68,57.68,57.68,57.68,576
28-Oct-24,58.74,58.86,58.74,58.86,765
25-Oct-24,58.56,58.56,58.56,58.56,117
24-Oct-24,57.03,58.68,57.03,58.68,1794
23-Oct-24,58.32,58.32,58.20,58.20,1804
22-Oct-24,60.20,60.36,60.20,60.36,3076
21-Oct-24,62.67,62.67,61.08,61.08,5192
18-Oct-24,62.16,62.40,62.04,62.04,11438
17-Oct-24,61.80,62.52,61.80,61.98,10959
16-Oct-24,60.66,60.84,60.54,60.84,6430
15-Oct-24,60.24,60.36,59.82,60.00,3365
14-Oct-24,59.34,59.60,59.34,59.58,1430
11-Oct-24,59.76,59.76,59.70,59.70,1791
10-Oct-24,57.24,57.65,57.24,57.65,1555
09-Oct-24,57.24,57.24,57.24,57.24,57
07-Oct-24,56.52,57.06,56.52,57.06,75538
04-Oct-24,55.50,55.50,55.50,55.50,999
03-Oct-24,55.00,55.00,54.75,54.75,1702
02-Oct-24,55.55,55.55,55.26,55.26,1382
01-Oct-24,55.62,55.62,55.62,55.62,55
30-Sep-24,55.57,55.80,55.57,55.80,724
26-Sep-24,56.16,56.16,56.16,56.16,673
25-Sep-24,56.52,56.52,55.02,56.16,2242
24-Sep-24,56.88,56.88,56.88,56.88,56
23-Sep-24,58.44,58.50,57.90,57.90,876
20-Sep-24,56.70,57.45,56.70,57.45,6729
18-Sep-24,55.74,55.74,54.60,55.56,774
17-Sep-24,57.00,57.00,55.74,55.74,1290
16-Sep-24,57.65,57.65,57.24,57.24,3442534
13-Sep-24,57.36,57.72,57.36,57.69,1263
10-Sep-24,56.46,56.46,56.46,56.46,56
06-Sep-24,56.76,56.76,56.76,56.76,56
05-Sep-24,58.85,58.85,58.26,58.26,234
04-Sep-24,59.61,59.61,58.86,58.86,770
02-Sep-24,59.99,59.99,59.61,59.61,715
30-Aug-24,59.46,60.12,59.45,59.60,3927
28-Aug-24,57.60,57.90,57.60,57.90,693
27-Aug-24,56.94,56.94,56.94,56.94,1708
26-Aug-24,58.14,58.14,57.30,57.42,1103
23-Aug-24,58.20,58.20,58.20,58.20,116
22-Aug-24,57.42,58.26,57.42,58.20,2267
21-Aug-24,58.62,58.62,57.42,57.42,3169
20-Aug-24,57.45,57.50,57.30,57.50,3445
19-Aug-24,57.45,57.45,57.45,57.45,2872
16-Aug-24,56.94,56.94,56.94,56.94,56
15-Aug-24,56.90,57.25,56.85,57.25,5824

*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