Cotação atual, histórico e gráfico do papel: M2PM34

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 M2PM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	1,53%	1,24	82,24	81,81	80,16	84,64	375K	35
13/08/2025	2,07%	1,64	81,00	82,40	79,00	82,96	341K	31
12/08/2025	-0,50%	-0,40	79,36	79,75	78,64	81,00	407K	29
11/08/2025	-0,99%	-0,80	79,76	81,68	79,76	89,00	240K	27
08/08/2025	3,68%	2,86	80,56	83,32	78,64	84,64	308K	46
07/08/2025	6,29%	4,60	77,70	75,51	75,51	79,03	447K	56
06/08/2025	-0,64%	-0,47	73,10	77,20	73,10	77,20	105K	16

05/08/2025	4,68%	3,29	73,57	74,20	72,66	74,20	10K	14
04/08/2025	-0,99%	-0,70	70,28	70,98	70,28	71,12	14K	6
01/08/2025	3,21%	2,21	70,98	68,04	65,24	71,56	133K	24
31/07/2025	2,34%	1,57	68,77	67,20	67,20	69,45	108K	16
30/07/2025	-2,11%	-1,45	67,20	66,85	66,01	69,76	71K	11
29/07/2025	-3,38%	-2,40	68,65	72,52	68,11	73,64	55K	24
28/07/2025	2,32%	1,61	71,05	69,23	68,90	71,82	76K	16
25/07/2025	1,89%	1,29	69,44	68,04	68,04	70,49	17K	10
24/07/2025	3,57%	2,35	68,15	67,13	66,85	68,74	103K	13
23/07/2025	-1,36%	-0,91	65,80	66,78	65,80	68,11	129K	7
22/07/2025	0,00%	0,00	66,71	67,22	65,10	67,22	122K	19
21/07/2025	-7,39%	-5,32	66,71	71,33	66,57	72,59	73K	17
18/07/2025	7,86%	5,25	72,03	66,64	66,22	72,03	170K	21
17/07/2025	2,49%	1,62	66,78	62,58	61,74	66,78	76K	14
16/07/2025	-1,85%	-1,23	65,16	69,40	64,08	69,50	108K	27
15/07/2025	21,59%	11,79	66,39	59,68	59,59	68,30	165K	35
14/07/2025	8,98%	4,50	54,60	54,00	51,50	54,60	102K	13
11/07/2025	2,08%	1,02	50,10	49,85	49,85	55,20	26K	8
10/07/2025	48,46%	16,02	49,08	51,50	48,06	51,50	14K	9
09/07/2025	-2,16%	-0,73	33,06	33,79	32,58	33,79	15K	3
08/07/2025	-0,32%	-0,11	33,79	33,90	33,79	33,90	18K	2
07/07/2025	-3,50%	-1,23	33,90	33,66	33,66	33,90	123K	5
02/07/2025	0,89%	0,31	35,13	34,89	34,89	35,13	12K	2
01/07/2025	-2,27%	-0,81	34,82	34,82	34,82	34,82	8K	2
27/06/2025	-10,39%	-4,13	35,63	37,24	35,63	37,24	15K	4
26/06/2025	1,43%	0,56	39,76	40,20	39,76	40,20	35K	2
25/06/2025	-0,88%	-0,35	39,20	38,00	38,00	39,20	127K	5
24/06/2025	-1,13%	-0,45	39,55	39,45	39,45	39,55	30K	2
23/06/2025	-4,49%	-1,88	40,00	41,25	40,00	41,50	120K	10
20/06/2025	0,99%	0,41	41,88	42,34	41,88	42,39	42K	3
18/06/2025	7,99%	3,07	41,47	42,04	41,47	42,04	100K	4
17/06/2025	2,26%	0,85	38,40	37,48	37,48	38,40	36K	2
16/06/2025	11,86%	3,98	37,55	34,95	34,95	37,75	28K	10
13/06/2025	15,16%	4,42	33,57	33,64	33,57	33,64	5K	4
12/06/2025	5,16%	1,43	29,15	28,98	28,98	29,15	174	2
11/06/2025	-1,00%	-0,28	27,72	27,72	27,72	27,72	693	1
10/06/2025	-1,75%	-0,50	28,00	34,99	28,00	34,99	553	7
06/06/2025	11,33%	2,90	28,50	28,12	28,12	28,50	48K	3
04/06/2025	7,29%	1,74	25,60	24,90	24,90	25,60	300	2
02/06/2025	0,00%	0,00	23,86	23,86	23,86	23,86	23	1
30/05/2025	5,25%	1,19	23,86	23,42	23,42	23,86	19K	2
29/05/2025	0,00%	0,00	22,67	22,67	22,67	22,67	22	1
26/05/2025	2,58%	0,57	22,67	22,67	22,67	22,67	226	1
23/05/2025	-6,83%	-1,62	22,10	22,62	22,10	22,62	5K	4
22/05/2025	1,02%	0,24	23,72	23,72	23,72	23,72	94	1
20/05/2025	-1,10%	-0,26	23,48	23,72	23,48	23,72	661	9
19/05/2025	-3,10%	-0,76	23,74	24,12	23,74	24,12	166	3
16/05/2025	-6,81%	-1,79	24,50	26,55	24,50	26,55	5K	11
09/05/2025	-3,88%	-1,06	26,29	27,00	26,29	27,00	42K	2
08/05/2025	1,67%	0,45	27,35	27,50	27,35	27,50	4K	3
07/05/2025	-3,24%	-0,90	26,90	28,00	26,90	28,00	4K	4
06/05/2025	-3,81%	-1,10	27,80	27,80	27,80	27,80	4K	2
05/05/2025	1,72%	0,49	28,90	28,57	28,57	28,90	16K	4
02/05/2025	6,01%	1,61	28,41	28,77	28,41	28,77	7K	3
30/04/2025	-2,90%	-0,80	26,80	25,98	25,98	26,80	11K	3
29/04/2025	-1,18%	-0,33	27,60	27,60	27,60	27,60	3K	1
25/04/2025	0,72%	0,20	27,93	28,66	27,93	28,66	3K	4
24/04/2025	4,80%	1,27	27,73	27,70	27,70	27,73	5K	2
23/04/2025	1,77%	0,46	26,46	26,19	26,19	26,46	11K	4
22/04/2025	-17,25%	-5,42	26,00	26,75	25,13	26,75	27K	46
17/04/2025	-5,36%	-1,78	31,42	32,75	31,26	32,75	6K	3
16/04/2025	12,54%	3,70	33,20	33,30	33,20	33,30	35K	7
15/04/2025	-6,94%	-2,20	29,50	31,50	29,50	32,43	98K	28
14/04/2025	24,22%	6,18	31,70	31,68	31,44	32,49	19K	9
11/04/2025	-5,83%	-1,58	25,52	27,84	25,50	27,84	25K	8
10/04/2025	-0,73%	-0,20	27,10	27,55	27,10	27,55	4K	3
09/04/2025	-3,53%	-1,00	27,30	26,30	26,30	27,70	5K	5
08/04/2025	-1,57%	-0,45	28,30	27,99	27,99	28,30	6K	2
07/04/2025	8,49%	2,25	28,75	28,75	28,75	28,75	1K	1
04/04/2025	-2,61%	-0,71	26,50	26,50	26,50	26,50	8K	1
03/04/2025	-5,62%	-1,62	27,21	27,21	27,21	27,21	14K	1
02/04/2025	2,96%	0,83	28,83	28,31	28,31	28,83	49K	2
01/04/2025	0,14%	0,04	28,00	28,00	28,00	28,00	23K	1
31/03/2025	-6,27%	-1,87	27,96	27,16	27,16	27,96	23K	6
28/03/2025	0,03%	0,01	29,83	29,94	29,83	29,94	44K	3
27/03/2025	-0,40%	-0,12	29,82	29,82	29,82	29,82	15K	1
26/03/2025	-2,16%	-0,66	29,94	30,78	29,94	30,78	15K	3
25/03/2025	1,39%	0,42	30,60	30,60	30,60	30,60	11K	1
24/03/2025	3,00%	0,88	30,18	30,39	30,18	30,39	16K	2
21/03/2025	-4,09%	-1,25	29,30	28,95	28,95	29,30	1K	3
20/03/2025	-0,94%	-0,29	30,55	30,55	30,55	30,55	7K	1
19/03/2025	0,88%	0,27	30,84	30,84	30,84	30,84	3K	1
18/03/2025	-0,10%	-0,03	30,57	30,57	30,57	30,57	17K	1
17/03/2025	4,19%	1,23	30,60	30,60	30,60	30,60	15K	3
14/03/2025	3,60%	1,02	29,37	29,36	29,36	29,37	10K	4
13/03/2025	2,46%	0,68	28,35	28,35	28,35	28,35	14K	1
12/03/2025	-0,75%	-0,21	27,67	27,12	27,12	27,67	2K	2
11/03/2025	-5,17%	-1,52	27,88	29,40	27,88	29,40	18K	4
10/03/2025	2,87%	0,82	29,40	29,40	29,40	29,40	24K	1
07/03/2025	-1,18%	-0,34	28,58	28,58	28,58	28,58	7K	1
06/03/2025	0,10%	0,03	28,92	29,13	28,92	29,13	23K	2
05/03/2025	2,99%	0,84	28,89	24,01	24,01	28,89	19K	10
28/02/2025	0,18%	0,05	28,05	28,05	28,05	28,05	7K	2
27/02/2025	-1,06%	-0,30	28,00	28,18	28,00	28,18	10K	2
26/02/2025	6,63%	1,76	28,30	28,30	28,30	28,30	7K	1
25/02/2025	-5,01%	-1,40	26,54	26,74	26,54	26,74	4K	8
24/02/2025	7,67%	1,99	27,94	27,44	27,44	28,10	17K	3
19/02/2025	-12,03%	-3,55	25,95	26,10	25,95	26,10	547	6
10/02/2025	5,81%	1,62	29,50	29,50	29,50	29,50	29	1
06/02/2025	2,35%	0,64	27,88	27,45	27,45	28,50	2K	5
05/02/2025	7,67%	1,94	27,24	27,32	27,00	27,32	1K	13
31/01/2025	0,76%	0,19	25,30	25,57	25,30	25,57	152	2
27/01/2025	-1,61%	-0,41	25,11	25,11	25,11	25,11	25	1
24/01/2025	-1,66%	-0,43	25,52	25,76	25,52	25,76	39K	11
22/01/2025	4,59%	1,14	25,95	25,90	25,90	25,95	751	3
21/01/2025	-2,86%	-0,73	24,81	24,36	24,36	24,81	12K	2
17/01/2025	0,95%	0,24	25,54	26,00	25,54	26,00	129	2
15/01/2025	7,66%	1,80	25,30	24,14	24,14	25,30	1K	6
14/01/2025	0,26%	0,06	23,50	23,50	23,50	23,50	47	1
13/01/2025	-3,18%	-0,77	23,44	23,44	23,44	23,44	586	1
10/01/2025	3,07%	0,72	24,21	24,10	24,10	24,21	2K	2
08/01/2025	-5,24%	-1,30	23,49	23,90	23,49	23,90	142	2
07/01/2025	25,33%	5,01	24,79	24,20	24,20	24,93	1K	5
02/01/2025	0,00%	0,00	19,78	19,78	19,78	19,78	19	1
30/12/2024	-2,47%	-0,50	19,78	19,78	19,78	19,78	19	1
26/12/2024	2,53%	0,50	20,28	20,28	20,28	20,28	182	1
20/12/2024	-0,30%	-0,06	19,78	19,84	19,78	19,84	514	2
19/12/2024	-10,39%	-2,30	19,84	20,00	19,84	20,00	1K	2
17/12/2024	-6,50%	-1,54	22,14	23,68	22,14	23,68	577	3
10/12/2024	-15,67%	-4,40	23,68	24,00	23,66	24,00	2K	9
04/12/2024	-0,74%	-0,21	28,08	28,58	28,08	28,58	56	2
03/12/2024	14,44%	3,57	28,29	28,29	28,29	28,29	792	2
02/12/2024	-2,49%	-0,63	24,72	25,26	24,72	25,26	2K	2
29/11/2024	4,15%	1,01	25,35	25,48	25,35	25,48	13K	2
28/11/2024	2,87%	0,68	24,34	24,55	24,34	24,55	12K	4
27/11/2024	0,68%	0,16	23,66	23,66	23,66	23,66	12K	1
26/11/2024	-	-	23,50	23,50	23,50	23,50	12K	2

Date,Open,High,Low,Close,Volume
14-Aug-25,81.81,84.64,80.16,82.24,374902
13-Aug-25,82.40,82.96,79.00,81.00,341422
12-Aug-25,79.75,81.00,78.64,79.36,406892
11-Aug-25,81.68,89.00,79.76,79.76,239728
08-Aug-25,83.32,84.64,78.64,80.56,308173
07-Aug-25,75.51,79.03,75.51,77.70,446675
06-Aug-25,77.20,77.20,73.10,73.10,105337
05-Aug-25,74.20,74.20,72.66,73.57,9703
04-Aug-25,70.98,71.12,70.28,70.28,13623
01-Aug-25,68.04,71.56,65.24,70.98,132894
31-Jul-25,67.20,69.45,67.20,68.77,108289
30-Jul-25,66.85,69.76,66.01,67.20,70865
29-Jul-25,72.52,73.64,68.11,68.65,54651
28-Jul-25,69.23,71.82,68.90,71.05,76061
25-Jul-25,68.04,70.49,68.04,69.44,16759
24-Jul-25,67.13,68.74,66.85,68.15,103062
23-Jul-25,66.78,68.11,65.80,65.80,128945
22-Jul-25,67.22,67.22,65.10,66.71,122332
21-Jul-25,71.33,72.59,66.57,66.71,73359
18-Jul-25,66.64,72.03,66.22,72.03,169900
17-Jul-25,62.58,66.78,61.74,66.78,75588
16-Jul-25,69.40,69.50,64.08,65.16,108039
15-Jul-25,59.68,68.30,59.59,66.39,164771
14-Jul-25,54.00,54.60,51.50,54.60,102254
11-Jul-25,49.85,55.20,49.85,50.10,26290
10-Jul-25,51.50,51.50,48.06,49.08,14157
09-Jul-25,33.79,33.79,32.58,33.06,15053
08-Jul-25,33.90,33.90,33.79,33.79,17604
07-Jul-25,33.66,33.90,33.66,33.90,123243
02-Jul-25,34.89,35.13,34.89,35.13,12218
01-Jul-25,34.82,34.82,34.82,34.82,7660
27-Jun-25,37.24,37.24,35.63,35.63,14853
26-Jun-25,40.20,40.20,39.76,39.76,34969
25-Jun-25,38.00,39.20,38.00,39.20,127028
24-Jun-25,39.45,39.55,39.45,39.55,29662
23-Jun-25,41.25,41.50,40.00,40.00,119945
20-Jun-25,42.34,42.39,41.88,41.88,42007
18-Jun-25,42.04,42.04,41.47,41.47,99621
17-Jun-25,37.48,38.40,37.48,38.40,35603
16-Jun-25,34.95,37.75,34.95,37.55,27953
13-Jun-25,33.64,33.64,33.57,33.57,5213
12-Jun-25,28.98,29.15,28.98,29.15,174
11-Jun-25,27.72,27.72,27.72,27.72,693
10-Jun-25,34.99,34.99,28.00,28.00,553
06-Jun-25,28.12,28.50,28.12,28.50,48062
04-Jun-25,24.90,25.60,24.90,25.60,300
02-Jun-25,23.86,23.86,23.86,23.86,23
30-May-25,23.42,23.86,23.42,23.86,18912
29-May-25,22.67,22.67,22.67,22.67,22
26-May-25,22.67,22.67,22.67,22.67,226
23-May-25,22.62,22.62,22.10,22.10,4511
22-May-25,23.72,23.72,23.72,23.72,94
20-May-25,23.72,23.72,23.48,23.48,661
19-May-25,24.12,24.12,23.74,23.74,166
16-May-25,26.55,26.55,24.50,24.50,5131
09-May-25,27.00,27.00,26.29,26.29,42172
08-May-25,27.50,27.50,27.35,27.35,3797
07-May-25,28.00,28.00,26.90,26.90,3859
06-May-25,27.80,27.80,27.80,27.80,4448
05-May-25,28.57,28.90,28.57,28.90,16470
02-May-25,28.77,28.77,28.41,28.41,6581
30-Apr-25,25.98,26.80,25.98,26.80,11013
29-Apr-25,27.60,27.60,27.60,27.60,2760
25-Apr-25,28.66,28.66,27.93,27.93,3250
24-Apr-25,27.70,27.73,27.70,27.73,4714
23-Apr-25,26.19,26.46,26.19,26.46,10605
22-Apr-25,26.75,26.75,25.13,26.00,27160
17-Apr-25,32.75,32.75,31.26,31.42,5969
16-Apr-25,33.30,33.30,33.20,33.20,35259
15-Apr-25,31.50,32.43,29.50,29.50,98359
14-Apr-25,31.68,32.49,31.44,31.70,19044
11-Apr-25,27.84,27.84,25.50,25.52,24521
10-Apr-25,27.55,27.55,27.10,27.10,3931
09-Apr-25,26.30,27.70,26.30,27.30,4981
08-Apr-25,27.99,28.30,27.99,28.30,6039
07-Apr-25,28.75,28.75,28.75,28.75,1437
04-Apr-25,26.50,26.50,26.50,26.50,8215
03-Apr-25,27.21,27.21,27.21,27.21,13877
02-Apr-25,28.31,28.83,28.31,28.83,49067
01-Apr-25,28.00,28.00,28.00,28.00,23240
31-Mar-25,27.16,27.96,27.16,27.96,22683
28-Mar-25,29.94,29.94,29.83,29.83,43581
27-Mar-25,29.82,29.82,29.82,29.82,14910
26-Mar-25,30.78,30.78,29.94,29.94,15114
25-Mar-25,30.60,30.60,30.60,30.60,11016
24-Mar-25,30.39,30.39,30.18,30.18,15513
21-Mar-25,28.95,29.30,28.95,29.30,1222
20-Mar-25,30.55,30.55,30.55,30.55,7332
19-Mar-25,30.84,30.84,30.84,30.84,2775
18-Mar-25,30.57,30.57,30.57,30.57,16507
17-Mar-25,30.60,30.60,30.60,30.60,15238
14-Mar-25,29.36,29.37,29.36,29.37,9689
13-Mar-25,28.35,28.35,28.35,28.35,14175
12-Mar-25,27.12,27.67,27.12,27.67,1926
11-Mar-25,29.40,29.40,27.88,27.88,17891
10-Mar-25,29.40,29.40,29.40,29.40,23520
07-Mar-25,28.58,28.58,28.58,28.58,7430
06-Mar-25,29.13,29.13,28.92,28.92,23165
05-Mar-25,24.01,28.89,24.01,28.89,19238
28-Feb-25,28.05,28.05,28.05,28.05,7293
27-Feb-25,28.18,28.18,28.00,28.00,9717
26-Feb-25,28.30,28.30,28.30,28.30,7358
25-Feb-25,26.74,26.74,26.54,26.54,3925
24-Feb-25,27.44,28.10,27.44,27.94,16915
19-Feb-25,26.10,26.10,25.95,25.95,547
10-Feb-25,29.50,29.50,29.50,29.50,29
06-Feb-25,27.45,28.50,27.45,27.88,2451
05-Feb-25,27.32,27.32,27.00,27.24,1222
31-Jan-25,25.57,25.57,25.30,25.30,152
27-Jan-25,25.11,25.11,25.11,25.11,25
24-Jan-25,25.76,25.76,25.52,25.52,39396
22-Jan-25,25.90,25.95,25.90,25.95,751
21-Jan-25,24.36,24.81,24.36,24.81,12204
17-Jan-25,26.00,26.00,25.54,25.54,129
15-Jan-25,24.14,25.30,24.14,25.30,1227
14-Jan-25,23.50,23.50,23.50,23.50,47
13-Jan-25,23.44,23.44,23.44,23.44,586
10-Jan-25,24.10,24.21,24.10,24.21,2106
08-Jan-25,23.90,23.90,23.49,23.49,142
07-Jan-25,24.20,24.93,24.20,24.79,1144
02-Jan-25,19.78,19.78,19.78,19.78,19
30-Dec-24,19.78,19.78,19.78,19.78,19
26-Dec-24,20.28,20.28,20.28,20.28,182
20-Dec-24,19.84,19.84,19.78,19.78,514
19-Dec-24,20.00,20.00,19.84,19.84,1396
17-Dec-24,23.68,23.68,22.14,22.14,577
10-Dec-24,24.00,24.00,23.66,23.68,2173
04-Dec-24,28.58,28.58,28.08,28.08,56
03-Dec-24,28.29,28.29,28.29,28.29,792
02-Dec-24,25.26,25.26,24.72,24.72,2165
29-Nov-24,25.48,25.48,25.35,25.35,13247
28-Nov-24,24.55,24.55,24.34,24.34,11742
27-Nov-24,23.66,23.66,23.66,23.66,11830
26-Nov-24,23.50,23.50,23.50,23.50,11750

*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: M2PM34