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
20/05/2022	-0,73%	-0,20	27,30	27,51	27,30	27,51	115K	3
19/05/2022	-1,08%	-0,30	27,50	27,50	27,50	27,50	27	1
17/05/2022	-4,07%	-1,18	27,80	28,00	27,80	28,00	361	3
16/05/2022	-0,10%	-0,03	28,98	29,01	28,98	29,01	2K	3
13/05/2022	1,04%	0,30	29,01	29,07	28,98	29,10	464	14
11/05/2022	-2,64%	-0,78	28,71	29,10	28,71	29,10	115	4
10/05/2022	-1,11%	-0,33	29,49	29,40	29,40	29,55	47K	28
09/05/2022	-0,50%	-0,15	29,82	29,97	29,82	29,97	239	3
06/05/2022	1,83%	0,54	29,97	29,97	29,97	29,97	719	3
05/05/2022	-0,71%	-0,21	29,43	29,43	29,43	29,43	264	1
04/05/2022	0,20%	0,06	29,64	29,64	29,16	29,73	99K	132

03/05/2022	1,02%	0,30	29,58	29,50	29,50	29,74	38K	76
02/05/2022	2,31%	0,66	29,28	29,29	29,01	29,29	2K	28
29/04/2022	-1,72%	-0,50	28,62	28,98	28,59	28,98	211K	1.334
28/04/2022	1,22%	0,35	29,12	28,59	28,59	29,12	144	3
27/04/2022	4,24%	1,17	28,77	28,77	28,77	28,77	115	1
19/04/2022	2,68%	0,72	27,60	27,60	27,60	27,60	193	1
18/04/2022	-3,03%	-0,84	26,88	27,71	26,88	27,71	81	2
14/04/2022	-1,07%	-0,30	27,72	27,69	27,69	27,72	332	12
13/04/2022	-0,85%	-0,24	28,02	28,02	28,02	28,02	196	1
12/04/2022	-0,21%	-0,06	28,26	28,26	28,26	28,26	282	1
11/04/2022	0,00%	0,00	28,32	28,32	28,32	28,32	56	1
08/04/2022	-1,46%	-0,42	28,32	28,95	28,29	28,95	68K	47
07/04/2022	0,31%	0,09	28,74	28,62	28,62	28,74	2K	3
06/04/2022	-0,21%	-0,06	28,65	28,65	28,61	28,68	61K	4
05/04/2022	-1,00%	-0,29	28,71	28,71	28,71	28,71	1K	2
04/04/2022	-1,36%	-0,40	29,00	28,97	28,97	29,05	78K	5
01/04/2022	-0,91%	-0,27	29,40	29,69	29,40	29,69	40K	7
31/03/2022	-2,40%	-0,73	29,67	30,00	29,67	30,00	298	3
30/03/2022	-2,94%	-0,92	30,40	30,84	30,40	30,84	244	4
29/03/2022	1,16%	0,36	31,32	31,32	31,32	31,32	31	1
28/03/2022	-2,27%	-0,72	30,96	32,06	30,71	32,06	103K	25
25/03/2022	-0,38%	-0,12	31,68	31,56	31,56	31,71	29K	5
24/03/2022	-0,90%	-0,29	31,80	32,10	31,77	32,10	636	20
23/03/2022	-3,29%	-1,09	32,09	32,79	32,09	32,79	194	5
22/03/2022	4,24%	1,35	33,18	33,06	32,92	33,33	4K	39
21/03/2022	-0,96%	-0,31	31,83	31,00	31,00	31,98	134K	10
18/03/2022	-0,43%	-0,14	32,14	32,73	32,10	32,73	201K	525
17/03/2022	-1,37%	-0,45	32,28	32,70	32,13	32,70	8K	16
16/03/2022	0,93%	0,30	32,73	32,40	32,40	32,73	130	3
15/03/2022	1,89%	0,60	32,43	32,22	32,19	32,43	147K	5
14/03/2022	4,36%	1,33	31,83	31,83	31,83	31,83	31	1
11/03/2022	1,16%	0,35	30,50	30,15	30,15	30,50	86K	5
10/03/2022	0,60%	0,18	30,15	30,15	30,15	30,15	60	2
09/03/2022	3,03%	0,88	29,97	29,73	29,56	30,00	202K	29
08/03/2022	-1,69%	-0,50	29,09	29,09	29,09	29,09	35K	91
07/03/2022	-1,99%	-0,60	29,59	29,70	29,59	29,70	236	3
04/03/2022	-0,26%	-0,08	30,19	30,04	30,04	30,19	104K	240
03/03/2022	-1,85%	-0,57	30,27	30,84	30,27	30,84	70K	54
02/03/2022	-4,40%	-1,42	30,84	31,50	30,84	31,50	286K	4
25/02/2022	2,35%	0,74	32,26	32,25	32,12	32,29	321K	282
24/02/2022	-0,69%	-0,22	31,52	31,40	31,40	31,59	263K	144
23/02/2022	-3,14%	-1,03	31,74	32,16	31,74	32,16	44K	16
18/02/2022	-0,33%	-0,11	32,77	32,88	32,77	32,88	786	4
17/02/2022	-1,62%	-0,54	32,88	33,42	32,88	33,42	726	4
16/02/2022	-0,54%	-0,18	33,42	33,60	33,28	33,66	201	6
15/02/2022	-2,18%	-0,75	33,60	34,06	33,48	34,06	128K	3
14/02/2022	0,88%	0,30	34,35	34,05	34,05	34,35	477	14
11/02/2022	0,27%	0,09	34,05	33,96	33,96	34,05	68	2
10/02/2022	-1,71%	-0,59	33,96	34,55	33,96	34,55	578	10
09/02/2022	-0,14%	-0,05	34,55	34,75	34,55	34,75	64K	5
08/02/2022	0,76%	0,26	34,60	34,60	34,60	34,60	431K	4
07/02/2022	0,23%	0,08	34,34	34,26	34,26	34,34	68	2
04/02/2022	2,24%	0,75	34,26	34,17	34,17	34,26	307	2
03/02/2022	-2,02%	-0,69	33,51	33,51	33,51	33,51	33	1
02/02/2022	5,07%	1,65	34,20	34,17	34,17	34,23	1K	16
01/02/2022	2,07%	0,66	32,55	32,00	32,00	32,67	36K	59
31/01/2022	-1,94%	-0,63	31,89	32,52	31,89	32,52	9K	3
28/01/2022	-0,46%	-0,15	32,52	32,34	32,01	32,73	418	5
27/01/2022	-0,37%	-0,12	32,67	32,75	32,67	32,75	80K	3
26/01/2022	1,39%	0,45	32,79	32,52	32,52	32,79	65	2
25/01/2022	-5,44%	-1,86	32,34	34,20	32,31	34,20	2K	40
24/01/2022	0,00%	0,00	34,20	34,20	34,20	34,20	68	2
20/01/2022	0,00%	0,00	34,20	34,20	34,20	34,20	34	1
18/01/2022	-0,35%	-0,12	34,20	34,20	34,20	34,20	34	1
14/01/2022	0,00%	0,00	34,32	34,73	34,32	34,80	5K	4
13/01/2022	0,88%	0,30	34,32	34,77	34,32	34,77	24K	10
11/01/2022	0,35%	0,12	34,02	34,29	34,02	34,29	170	4
10/01/2022	0,89%	0,30	33,90	33,60	33,60	33,90	198K	7
07/01/2022	2,85%	0,93	33,60	32,67	32,67	33,60	1K	5
05/01/2022	-1,00%	-0,33	32,67	33,05	32,67	33,05	818K	53
04/01/2022	4,86%	1,53	33,00	32,09	32,09	33,00	8M	290
03/01/2022	3,25%	0,99	31,47	31,50	31,47	31,50	62	2
30/12/2021	-1,14%	-0,35	30,48	30,93	30,48	30,93	86K	689
28/12/2021	-0,03%	-0,01	30,83	30,83	30,83	30,83	154	1
27/12/2021	-1,72%	-0,54	30,84	31,26	30,84	31,26	62	2
22/12/2021	1,52%	0,47	31,38	31,65	31,38	31,65	188	3
20/12/2021	-2,34%	-0,74	30,91	29,05	29,05	30,91	328	9
17/12/2021	-2,41%	-0,78	31,65	31,65	31,65	31,65	31	1
16/12/2021	1,98%	0,63	32,43	32,82	32,19	32,82	1K	3
15/12/2021	0,98%	0,31	31,80	32,19	31,80	32,19	1K	5
14/12/2021	1,42%	0,44	31,49	31,39	31,39	31,49	62	2
13/12/2021	-0,19%	-0,06	31,05	31,11	31,05	32,88	219	4
10/12/2021	0,68%	0,21	31,11	31,11	31,11	31,41	501	4
09/12/2021	-0,61%	-0,19	30,90	31,09	30,84	31,29	8K	7
08/12/2021	-1,89%	-0,60	31,09	31,69	31,09	31,69	2K	4
07/12/2021	0,19%	0,06	31,69	31,56	31,56	31,92	1K	5
06/12/2021	2,76%	0,85	31,63	31,72	31,63	31,72	126	4
03/12/2021	-0,71%	-0,22	30,78	30,63	30,63	31,11	1K	4
02/12/2021	1,97%	0,60	31,00	29,37	29,37	31,00	211	4
01/12/2021	1,23%	0,37	30,40	30,03	29,00	30,75	10K	14
30/11/2021	-24,81%	-9,91	30,03	30,33	29,95	30,33	6K	6
29/11/2021	0,00%	0,00	39,94	39,94	39,94	39,94	2K	4
26/11/2021	40,88%	11,59	39,94	28,32	28,32	40,33	12K	13
25/11/2021	-8,73%	-2,71	28,35	28,35	28,35	28,35	28	1
23/11/2021	0,00%	0,00	31,06	31,06	31,06	31,06	62	2
22/11/2021	-0,16%	-0,05	31,06	31,20	31,06	31,20	4K	3
18/11/2021	1,01%	0,31	31,11	31,11	31,11	31,11	155	1
17/11/2021	-1,28%	-0,40	30,80	30,80	30,80	30,80	61	1
16/11/2021	0,00%	0,00	31,20	31,14	31,14	31,20	623	2
12/11/2021	2,26%	0,69	31,20	31,20	31,20	31,20	31	1
11/11/2021	-1,93%	-0,60	30,51	30,48	30,48	30,51	3K	2
10/11/2021	0,91%	0,28	31,11	30,83	30,68	31,11	1K	4
09/11/2021	-4,93%	-1,60	30,83	30,57	30,57	30,83	1K	5
08/11/2021	3,94%	1,23	32,43	32,43	32,43	32,43	32	1
05/11/2021	-0,95%	-0,30	31,20	31,44	31,20	31,44	312	3
04/11/2021	-0,57%	-0,18	31,50	31,50	31,50	31,50	94	1
03/11/2021	-0,94%	-0,30	31,68	32,10	31,50	32,13	542	4
01/11/2021	2,60%	0,81	31,98	31,90	31,89	32,07	4K	5
29/10/2021	-0,57%	-0,18	31,17	30,96	30,93	31,17	2K	4
28/10/2021	-0,63%	-0,20	31,35	31,35	31,35	31,35	31	1
26/10/2021	-1,07%	-0,34	31,55	31,55	31,55	31,55	126	2
25/10/2021	-2,48%	-0,81	31,89	31,89	31,89	31,89	31	1
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	-	-	32,64	32,64	32,64	32,64	32	1

Date,Open,High,Low,Close,Volume
20-May-22,27.51,27.51,27.30,27.30,115182
19-May-22,27.50,27.50,27.50,27.50,27
17-May-22,28.00,28.00,27.80,27.80,361
16-May-22,29.01,29.01,28.98,28.98,2173
13-May-22,29.07,29.10,28.98,29.01,464
11-May-22,29.10,29.10,28.71,28.71,115
10-May-22,29.40,29.55,29.40,29.49,46615
09-May-22,29.97,29.97,29.82,29.82,239
06-May-22,29.97,29.97,29.97,29.97,719
05-May-22,29.43,29.43,29.43,29.43,264
04-May-22,29.64,29.73,29.16,29.64,99163
03-May-22,29.50,29.74,29.50,29.58,38226
02-May-22,29.29,29.29,29.01,29.28,2355
29-Apr-22,28.98,28.98,28.59,28.62,211045
28-Apr-22,28.59,29.12,28.59,29.12,144
27-Apr-22,28.77,28.77,28.77,28.77,115
19-Apr-22,27.60,27.60,27.60,27.60,193
18-Apr-22,27.71,27.71,26.88,26.88,81
14-Apr-22,27.69,27.72,27.69,27.72,332
13-Apr-22,28.02,28.02,28.02,28.02,196
12-Apr-22,28.26,28.26,28.26,28.26,282
11-Apr-22,28.32,28.32,28.32,28.32,56
08-Apr-22,28.95,28.95,28.29,28.32,67787
07-Apr-22,28.62,28.74,28.62,28.74,2178
06-Apr-22,28.65,28.68,28.61,28.65,60596
05-Apr-22,28.71,28.71,28.71,28.71,1234
04-Apr-22,28.97,29.05,28.97,29.00,78362
01-Apr-22,29.69,29.69,29.40,29.40,40042
31-Mar-22,30.00,30.00,29.67,29.67,298
30-Mar-22,30.84,30.84,30.40,30.40,244
29-Mar-22,31.32,31.32,31.32,31.32,31
28-Mar-22,32.06,32.06,30.71,30.96,102568
25-Mar-22,31.56,31.71,31.56,31.68,28801
24-Mar-22,32.10,32.10,31.77,31.80,636
23-Mar-22,32.79,32.79,32.09,32.09,194
22-Mar-22,33.06,33.33,32.92,33.18,4295
21-Mar-22,31.00,31.98,31.00,31.83,134038
18-Mar-22,32.73,32.73,32.10,32.14,200721
17-Mar-22,32.70,32.70,32.13,32.28,7629
16-Mar-22,32.40,32.73,32.40,32.73,130
15-Mar-22,32.22,32.43,32.19,32.43,147302
14-Mar-22,31.83,31.83,31.83,31.83,31
11-Mar-22,30.15,30.50,30.15,30.50,86040
10-Mar-22,30.15,30.15,30.15,30.15,60
09-Mar-22,29.73,30.00,29.56,29.97,202481
08-Mar-22,29.09,29.09,29.09,29.09,35198
07-Mar-22,29.70,29.70,29.59,29.59,236
04-Mar-22,30.04,30.19,30.04,30.19,104059
03-Mar-22,30.84,30.84,30.27,30.27,69644
02-Mar-22,31.50,31.50,30.84,30.84,285981
25-Feb-22,32.25,32.29,32.12,32.26,320704
24-Feb-22,31.40,31.59,31.40,31.52,262952
23-Feb-22,32.16,32.16,31.74,31.74,43602
18-Feb-22,32.88,32.88,32.77,32.77,786
17-Feb-22,33.42,33.42,32.88,32.88,726
16-Feb-22,33.60,33.66,33.28,33.42,201
15-Feb-22,34.06,34.06,33.48,33.60,127896
14-Feb-22,34.05,34.35,34.05,34.35,477
11-Feb-22,33.96,34.05,33.96,34.05,68
10-Feb-22,34.55,34.55,33.96,33.96,578
09-Feb-22,34.75,34.75,34.55,34.55,64460
08-Feb-22,34.60,34.60,34.60,34.60,431116
07-Feb-22,34.26,34.34,34.26,34.34,68
04-Feb-22,34.17,34.26,34.17,34.26,307
03-Feb-22,33.51,33.51,33.51,33.51,33
02-Feb-22,34.17,34.23,34.17,34.20,1025
01-Feb-22,32.00,32.67,32.00,32.55,36166
31-Jan-22,32.52,32.52,31.89,31.89,9035
28-Jan-22,32.34,32.73,32.01,32.52,418
27-Jan-22,32.75,32.75,32.67,32.67,79975
26-Jan-22,32.52,32.79,32.52,32.79,65
25-Jan-22,34.20,34.20,32.31,32.34,1777
24-Jan-22,34.20,34.20,34.20,34.20,68
20-Jan-22,34.20,34.20,34.20,34.20,34
18-Jan-22,34.20,34.20,34.20,34.20,34
14-Jan-22,34.73,34.80,34.32,34.32,5484
13-Jan-22,34.77,34.77,34.32,34.32,24390
11-Jan-22,34.29,34.29,34.02,34.02,170
10-Jan-22,33.60,33.90,33.60,33.90,198199
07-Jan-22,32.67,33.60,32.67,33.60,1118
05-Jan-22,33.05,33.05,32.67,32.67,818483
04-Jan-22,32.09,33.00,32.09,33.00,8219139
03-Jan-22,31.50,31.50,31.47,31.47,62
30-Dec-21,30.93,30.93,30.48,30.48,86463
28-Dec-21,30.83,30.83,30.83,30.83,154
27-Dec-21,31.26,31.26,30.84,30.84,62
22-Dec-21,31.65,31.65,31.38,31.38,188
20-Dec-21,29.05,30.91,29.05,30.91,328
17-Dec-21,31.65,31.65,31.65,31.65,31
16-Dec-21,32.82,32.82,32.19,32.43,1386
15-Dec-21,32.19,32.19,31.80,31.80,1439
14-Dec-21,31.39,31.49,31.39,31.49,62
13-Dec-21,31.11,32.88,31.05,31.05,219
10-Dec-21,31.11,31.41,31.11,31.11,501
09-Dec-21,31.09,31.29,30.84,30.90,8438
08-Dec-21,31.69,31.69,31.09,31.09,1648
07-Dec-21,31.56,31.92,31.56,31.69,1263
06-Dec-21,31.72,31.72,31.63,31.63,126
03-Dec-21,30.63,31.11,30.63,30.78,1323
02-Dec-21,29.37,31.00,29.37,31.00,211
01-Dec-21,30.03,30.75,29.00,30.40,9971
30-Nov-21,30.33,30.33,29.95,30.03,6420
29-Nov-21,39.94,39.94,39.94,39.94,1717
26-Nov-21,28.32,40.33,28.32,39.94,12262
25-Nov-21,28.35,28.35,28.35,28.35,28
23-Nov-21,31.06,31.06,31.06,31.06,62
22-Nov-21,31.20,31.20,31.06,31.06,4355
18-Nov-21,31.11,31.11,31.11,31.11,155
17-Nov-21,30.80,30.80,30.80,30.80,61
16-Nov-21,31.14,31.20,31.14,31.20,623
12-Nov-21,31.20,31.20,31.20,31.20,31
11-Nov-21,30.48,30.51,30.48,30.51,2773
10-Nov-21,30.83,31.11,30.68,31.11,1350
09-Nov-21,30.57,30.83,30.57,30.83,1135
08-Nov-21,32.43,32.43,32.43,32.43,32
05-Nov-21,31.44,31.44,31.20,31.20,312
04-Nov-21,31.50,31.50,31.50,31.50,94
03-Nov-21,32.10,32.13,31.50,31.68,542
01-Nov-21,31.90,32.07,31.89,31.98,3672
29-Oct-21,30.96,31.17,30.93,31.17,2337
28-Oct-21,31.35,31.35,31.35,31.35,31
26-Oct-21,31.55,31.55,31.55,31.55,126
25-Oct-21,31.89,31.89,31.89,31.89,31
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

*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...