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
18/04/2024	1,09%	0,55	51,20	51,20	51,20	51,20	1K	1
17/04/2024	-2,97%	-1,55	50,65	52,31	50,65	52,31	3K	7
15/04/2024	0,10%	0,05	52,20	52,20	52,20	52,20	52	1
11/04/2024	3,23%	1,63	52,15	52,15	52,15	52,15	104	1
09/04/2024	0,04%	0,02	50,52	50,85	50,52	50,85	101K	4
02/04/2024	0,00%	0,00	50,50	50,50	50,50	50,50	555	1
01/04/2024	-1,85%	-0,95	50,50	50,99	50,00	50,99	1K	4
28/03/2024	-2,37%	-1,25	51,45	51,25	51,25	51,45	153	3
26/03/2024	1,35%	0,70	52,70	52,58	51,70	52,70	578	3
25/03/2024	-0,29%	-0,15	52,00	52,00	52,00	52,00	260	1
21/03/2024	2,15%	1,10	52,15	51,50	51,50	52,40	2K	5

20/03/2024	-0,29%	-0,15	51,05	51,95	51,05	51,95	1K	4
19/03/2024	0,00%	0,00	51,20	51,30	51,20	51,30	102	2
18/03/2024	0,49%	0,25	51,20	51,20	51,20	51,20	512	1
15/03/2024	-0,78%	-0,40	50,95	50,60	50,60	50,95	1M	13
14/03/2024	-1,06%	-0,55	51,35	51,90	51,25	51,90	881	3
13/03/2024	-1,33%	-0,70	51,90	52,00	51,90	52,00	103	2
12/03/2024	1,45%	0,75	52,60	52,60	52,60	52,60	52	1
11/03/2024	-6,07%	-3,35	51,85	52,50	51,85	52,50	732	4
08/03/2024	2,51%	1,35	55,20	55,35	54,85	55,65	22K	7
07/03/2024	0,65%	0,35	53,85	54,15	53,70	54,15	71K	93
06/03/2024	3,08%	1,60	53,50	53,55	53,50	53,55	802	2
04/03/2024	0,68%	0,35	51,90	51,54	51,54	52,00	5K	5
01/03/2024	1,58%	0,80	51,55	49,99	49,99	51,70	204	4
29/02/2024	0,30%	0,15	50,75	51,10	50,75	51,10	204	4
28/02/2024	0,00%	0,00	50,60	50,70	50,60	50,70	6K	4
27/02/2024	0,00%	0,00	50,60	50,61	50,60	50,65	25K	5
26/02/2024	1,91%	0,95	50,60	49,99	49,99	50,65	4K	5
23/02/2024	0,10%	0,05	49,65	49,65	49,65	49,65	49	1
22/02/2024	2,06%	1,00	49,60	49,30	49,29	49,60	641	3
21/02/2024	-0,10%	-0,05	48,60	48,60	48,60	48,60	48	1
20/02/2024	2,53%	1,20	48,65	48,65	48,65	48,65	1K	1
16/02/2024	1,93%	0,90	47,45	47,45	47,45	47,45	94	1
15/02/2024	-1,38%	-0,65	46,55	46,55	46,55	46,55	46	1
14/02/2024	1,94%	0,90	47,20	47,20	47,20	47,20	94	2
09/02/2024	-0,64%	-0,30	46,30	46,30	46,30	46,30	46	1
06/02/2024	-1,89%	-0,90	46,60	46,50	46,50	46,60	1K	2
05/02/2024	2,81%	1,30	47,50	46,20	46,20	47,50	93	2
01/02/2024	-1,18%	-0,55	46,20	46,75	46,20	46,75	1K	5
31/01/2024	0,99%	0,46	46,75	47,20	46,75	47,20	140	2
30/01/2024	1,51%	0,69	46,29	46,30	46,29	46,30	1K	2
29/01/2024	0,55%	0,25	45,60	46,00	45,60	46,00	91	2
26/01/2024	-2,37%	-1,10	45,35	45,00	45,00	45,35	90	2
25/01/2024	0,00%	0,00	46,45	46,45	46,45	46,60	139	3
24/01/2024	5,57%	2,45	46,45	45,00	45,00	46,45	182	4
23/01/2024	1,15%	0,50	44,00	44,08	44,00	44,08	132	2
19/01/2024	0,00%	0,00	43,50	43,50	43,50	43,50	87	2
18/01/2024	1,26%	0,54	43,50	43,40	43,40	43,50	391	4
17/01/2024	0,28%	0,12	42,96	43,24	42,96	43,24	86	2
16/01/2024	4,46%	1,83	42,84	42,84	42,84	42,84	171	1
15/01/2024	-4,81%	-2,07	41,01	38,85	38,85	41,01	157	2
12/01/2024	-0,37%	-0,16	43,08	43,20	43,08	43,20	344	3
11/01/2024	0,37%	0,16	43,24	43,31	43,24	43,31	346	2
09/01/2024	-1,55%	-0,68	43,08	43,24	43,08	43,24	86	2
08/01/2024	1,77%	0,76	43,76	43,76	43,76	43,76	525	1
05/01/2024	2,14%	0,90	43,00	42,61	42,61	43,00	128	2
02/01/2024	2,68%	1,10	42,10	40,19	40,19	42,10	123	3
27/12/2023	-0,77%	-0,32	41,00	41,00	41,00	41,00	2K	2
26/12/2023	1,18%	0,48	41,32	41,32	41,32	41,32	82	1
21/12/2023	1,49%	0,60	40,84	40,84	40,84	40,84	40	1
19/12/2023	-2,71%	-1,12	40,24	42,19	39,99	42,19	2K	5
18/12/2023	-1,52%	-0,64	41,36	41,56	41,36	41,64	1K	3
14/12/2023	1,16%	0,48	42,00	40,68	40,68	42,00	784	3
06/12/2023	-1,33%	-0,56	41,52	41,60	41,52	41,60	1K	2
30/11/2023	0,07%	0,03	42,08	42,08	42,08	42,08	1K	1
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	-	-	33,33	33,33	33,33	33,33	33	1

Date,Open,High,Low,Close,Volume
18-Apr-24,51.20,51.20,51.20,51.20,1433
17-Apr-24,52.31,52.31,50.65,50.65,2590
15-Apr-24,52.20,52.20,52.20,52.20,52
11-Apr-24,52.15,52.15,52.15,52.15,104
09-Apr-24,50.85,50.85,50.52,50.52,101141
02-Apr-24,50.50,50.50,50.50,50.50,555
01-Apr-24,50.99,50.99,50.00,50.50,1161
28-Mar-24,51.25,51.45,51.25,51.45,153
26-Mar-24,52.58,52.70,51.70,52.70,578
25-Mar-24,52.00,52.00,52.00,52.00,260
21-Mar-24,51.50,52.40,51.50,52.15,1972
20-Mar-24,51.95,51.95,51.05,51.05,1140
19-Mar-24,51.30,51.30,51.20,51.20,102
18-Mar-24,51.20,51.20,51.20,51.20,512
15-Mar-24,50.60,50.95,50.60,50.95,1019609
14-Mar-24,51.90,51.90,51.25,51.35,881
13-Mar-24,52.00,52.00,51.90,51.90,103
12-Mar-24,52.60,52.60,52.60,52.60,52
11-Mar-24,52.50,52.50,51.85,51.85,732
08-Mar-24,55.35,55.65,54.85,55.20,22471
07-Mar-24,54.15,54.15,53.70,53.85,70545
06-Mar-24,53.55,53.55,53.50,53.50,802
04-Mar-24,51.54,52.00,51.54,51.90,4675
01-Mar-24,49.99,51.70,49.99,51.55,204
29-Feb-24,51.10,51.10,50.75,50.75,204
28-Feb-24,50.70,50.70,50.60,50.60,6478
27-Feb-24,50.61,50.65,50.60,50.60,25421
26-Feb-24,49.99,50.65,49.99,50.60,3691
23-Feb-24,49.65,49.65,49.65,49.65,49
22-Feb-24,49.30,49.60,49.29,49.60,641
21-Feb-24,48.60,48.60,48.60,48.60,48
20-Feb-24,48.65,48.65,48.65,48.65,1070
16-Feb-24,47.45,47.45,47.45,47.45,94
15-Feb-24,46.55,46.55,46.55,46.55,46
14-Feb-24,47.20,47.20,47.20,47.20,94
09-Feb-24,46.30,46.30,46.30,46.30,46
06-Feb-24,46.50,46.60,46.50,46.60,1025
05-Feb-24,46.20,47.50,46.20,47.50,93
01-Feb-24,46.75,46.75,46.20,46.20,1023
31-Jan-24,47.20,47.20,46.75,46.75,140
30-Jan-24,46.30,46.30,46.29,46.29,1296
29-Jan-24,46.00,46.00,45.60,45.60,91
26-Jan-24,45.00,45.35,45.00,45.35,90
25-Jan-24,46.45,46.60,46.45,46.45,139
24-Jan-24,45.00,46.45,45.00,46.45,182
23-Jan-24,44.08,44.08,44.00,44.00,132
19-Jan-24,43.50,43.50,43.50,43.50,87
18-Jan-24,43.40,43.50,43.40,43.50,391
17-Jan-24,43.24,43.24,42.96,42.96,86
16-Jan-24,42.84,42.84,42.84,42.84,171
15-Jan-24,38.85,41.01,38.85,41.01,157
12-Jan-24,43.20,43.20,43.08,43.08,344
11-Jan-24,43.31,43.31,43.24,43.24,346
09-Jan-24,43.24,43.24,43.08,43.08,86
08-Jan-24,43.76,43.76,43.76,43.76,525
05-Jan-24,42.61,43.00,42.61,43.00,128
02-Jan-24,40.19,42.10,40.19,42.10,123
27-Dec-23,41.00,41.00,41.00,41.00,2132
26-Dec-23,41.32,41.32,41.32,41.32,82
21-Dec-23,40.84,40.84,40.84,40.84,40
19-Dec-23,42.19,42.19,39.99,40.24,2222
18-Dec-23,41.56,41.64,41.36,41.36,1165
14-Dec-23,40.68,42.00,40.68,42.00,784
06-Dec-23,41.60,41.60,41.52,41.52,1370
30-Nov-23,42.08,42.08,42.08,42.08,1262
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

*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