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
18/11/2025	3,06%	1,90	64,02	61,00	59,57	64,31	248K	62
17/11/2025	-0,61%	-0,38	62,12	62,50	59,74	62,82	196K	40
14/11/2025	4,17%	2,50	62,50	58,80	58,65	62,89	98K	36
13/11/2025	-8,70%	-5,72	60,00	64,40	60,00	64,40	241K	43
12/11/2025	0,05%	0,03	65,72	65,91	61,65	66,02	890K	255
11/11/2025	-0,64%	-0,42	65,69	67,40	64,66	67,82	1M	130
10/11/2025	1,66%	1,08	66,11	65,04	64,81	69,90	1M	89

07/11/2025	15,71%	8,83	65,03	52,00	51,47	65,03	2M	109
06/11/2025	-2,78%	-1,61	56,20	60,54	55,76	60,60	133K	71
05/11/2025	-1,90%	-1,12	57,81	58,93	57,51	59,51	152K	44
04/11/2025	-4,64%	-2,87	58,93	62,60	58,55	62,60	483K	118
03/11/2025	-8,97%	-6,09	61,80	68,31	61,54	68,31	3M	154
31/10/2025	-3,17%	-2,22	67,89	70,87	66,51	70,87	722K	102
30/10/2025	2,50%	1,71	70,11	71,78	67,85	72,36	84K	49
29/10/2025	-2,08%	-1,45	68,40	70,80	67,98	70,91	302K	55
28/10/2025	-0,80%	-0,56	69,85	73,60	69,20	73,60	1M	82
27/10/2025	-7,79%	-5,95	70,41	74,82	67,37	74,82	1M	150
24/10/2025	3,37%	2,49	76,36	75,21	75,21	77,90	561K	69
23/10/2025	-2,79%	-2,12	73,87	74,48	73,62	76,07	878K	71
22/10/2025	-4,94%	-3,95	75,99	77,88	71,65	78,66	1M	135
21/10/2025	-11,18%	-10,06	79,94	90,90	78,99	90,90	130K	57
20/10/2025	3,73%	3,24	90,00	89,99	84,76	90,17	219K	78
17/10/2025	-5,94%	-5,48	86,76	90,00	85,92	91,50	1M	88
16/10/2025	-6,02%	-5,91	92,24	101,39	91,26	101,39	596K	120
15/10/2025	-9,95%	-10,85	98,15	106,32	94,76	106,32	3M	604
14/10/2025	3,97%	4,16	109,00	114,00	101,19	114,00	2M	493
13/10/2025	19,07%	16,79	104,84	99,99	92,30	107,54	4M	191
10/10/2025	13,61%	10,55	88,05	81,69	80,02	92,39	343K	83
09/10/2025	2,15%	1,63	77,50	78,80	77,50	83,37	99K	31
08/10/2025	-4,31%	-3,42	75,87	80,13	74,40	80,13	755K	44
07/10/2025	0,33%	0,26	79,29	80,87	77,50	83,00	683K	30
06/10/2025	3,59%	2,74	79,03	77,44	77,37	79,43	150K	31
03/10/2025	0,33%	0,25	76,29	76,81	75,29	80,76	779K	49
02/10/2025	5,68%	4,09	76,04	73,14	73,00	76,04	21K	12
01/10/2025	1,07%	0,76	71,95	70,90	70,00	72,35	79K	13
30/09/2025	-1,64%	-1,19	71,19	73,11	70,52	73,11	47K	13
29/09/2025	-6,71%	-5,21	72,38	74,65	70,55	74,65	90K	29
26/09/2025	-6,07%	-5,01	77,59	84,96	73,98	84,96	720K	137
25/09/2025	9,14%	6,92	82,60	73,74	72,48	86,56	557K	60
24/09/2025	-3,96%	-3,12	75,68	80,65	75,68	80,80	205K	18
23/09/2025	1,13%	0,88	78,80	79,99	77,36	80,88	138K	27
22/09/2025	-0,74%	-0,58	77,92	78,41	74,44	78,41	192K	32
19/09/2025	3,29%	2,50	78,50	76,00	76,00	80,68	228K	27
18/09/2025	8,65%	6,05	76,00	72,40	70,70	76,44	77K	24
17/09/2025	-0,30%	-0,21	69,95	70,87	69,95	72,40	80K	15
16/09/2025	-0,20%	-0,14	70,16	72,73	70,16	72,73	25K	8
15/09/2025	3,38%	2,30	70,30	70,49	69,50	71,33	106K	18
12/09/2025	-2,27%	-1,58	68,00	68,81	67,00	68,81	45K	16
11/09/2025	4,19%	2,80	69,58	69,00	68,47	70,20	404K	19
10/09/2025	-3,25%	-2,24	66,78	68,67	66,78	68,67	162K	11
09/09/2025	1,65%	1,12	69,02	68,39	68,39	69,02	14K	4
08/09/2025	-0,10%	-0,07	67,90	67,07	66,78	68,88	47K	16
05/09/2025	-2,30%	-1,60	67,97	69,58	66,72	70,00	42K	16
04/09/2025	-4,07%	-2,95	69,57	71,92	69,35	71,92	105K	16
03/09/2025	-2,21%	-1,64	72,52	74,99	72,38	74,99	117K	18
02/09/2025	-3,13%	-2,40	74,16	76,40	72,48	76,40	342K	41
01/09/2025	-2,15%	-1,68	76,56	78,25	76,41	78,94	37K	11
29/08/2025	-0,61%	-0,48	78,24	78,32	78,24	79,52	3K	7
28/08/2025	0,82%	0,64	78,72	78,48	77,68	80,16	17K	14
27/08/2025	3,17%	2,40	78,08	76,96	76,96	78,08	4K	8
26/08/2025	-2,22%	-1,72	75,68	78,28	75,68	80,80	226K	18
25/08/2025	5,05%	3,72	77,40	74,34	74,34	78,82	539K	59
22/08/2025	-1,90%	-1,43	73,68	75,25	73,43	75,25	61K	13
21/08/2025	0,55%	0,41	75,11	75,45	72,25	75,45	278K	23
20/08/2025	-1,19%	-0,90	74,70	79,00	72,66	79,00	113K	32
19/08/2025	-3,67%	-2,88	75,60	76,95	73,55	77,68	410K	51
18/08/2025	-2,97%	-2,40	78,48	81,69	75,00	81,69	461K	50
15/08/2025	-1,65%	-1,36	80,88	82,29	80,40	82,29	229K	19
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	-	-	26,46	26,19	26,19	26,46	11K	4

Date,Open,High,Low,Close,Volume
18-Nov-25,61.00,64.31,59.57,64.02,247789
17-Nov-25,62.50,62.82,59.74,62.12,196459
14-Nov-25,58.80,62.89,58.65,62.50,97675
13-Nov-25,64.40,64.40,60.00,60.00,241388
12-Nov-25,65.91,66.02,61.65,65.72,889601
11-Nov-25,67.40,67.82,64.66,65.69,1277752
10-Nov-25,65.04,69.90,64.81,66.11,1343095
07-Nov-25,52.00,65.03,51.47,65.03,1503702
06-Nov-25,60.54,60.60,55.76,56.20,133336
05-Nov-25,58.93,59.51,57.51,57.81,152411
04-Nov-25,62.60,62.60,58.55,58.93,483231
03-Nov-25,68.31,68.31,61.54,61.80,2949862
31-Oct-25,70.87,70.87,66.51,67.89,722271
30-Oct-25,71.78,72.36,67.85,70.11,83543
29-Oct-25,70.80,70.91,67.98,68.40,301970
28-Oct-25,73.60,73.60,69.20,69.85,1127598
27-Oct-25,74.82,74.82,67.37,70.41,1490992
24-Oct-25,75.21,77.90,75.21,76.36,561365
23-Oct-25,74.48,76.07,73.62,73.87,878019
22-Oct-25,77.88,78.66,71.65,75.99,1109207
21-Oct-25,90.90,90.90,78.99,79.94,130093
20-Oct-25,89.99,90.17,84.76,90.00,218799
17-Oct-25,90.00,91.50,85.92,86.76,1085889
16-Oct-25,101.39,101.39,91.26,92.24,595854
15-Oct-25,106.32,106.32,94.76,98.15,2694163
14-Oct-25,114.00,114.00,101.19,109.00,2445153
13-Oct-25,99.99,107.54,92.30,104.84,3714821
10-Oct-25,81.69,92.39,80.02,88.05,343215
09-Oct-25,78.80,83.37,77.50,77.50,99418
08-Oct-25,80.13,80.13,74.40,75.87,754874
07-Oct-25,80.87,83.00,77.50,79.29,683214
06-Oct-25,77.44,79.43,77.37,79.03,149508
03-Oct-25,76.81,80.76,75.29,76.29,778803
02-Oct-25,73.14,76.04,73.00,76.04,20616
01-Oct-25,70.90,72.35,70.00,71.95,79169
30-Sep-25,73.11,73.11,70.52,71.19,46867
29-Sep-25,74.65,74.65,70.55,72.38,90065
26-Sep-25,84.96,84.96,73.98,77.59,720368
25-Sep-25,73.74,86.56,72.48,82.60,557184
24-Sep-25,80.65,80.80,75.68,75.68,204792
23-Sep-25,79.99,80.88,77.36,78.80,137582
22-Sep-25,78.41,78.41,74.44,77.92,191545
19-Sep-25,76.00,80.68,76.00,78.50,227501
18-Sep-25,72.40,76.44,70.70,76.00,77056
17-Sep-25,70.87,72.40,69.95,69.95,80494
16-Sep-25,72.73,72.73,70.16,70.16,25084
15-Sep-25,70.49,71.33,69.50,70.30,106242
12-Sep-25,68.81,68.81,67.00,68.00,44907
11-Sep-25,69.00,70.20,68.47,69.58,404086
10-Sep-25,68.67,68.67,66.78,66.78,162409
09-Sep-25,68.39,69.02,68.39,69.02,13717
08-Sep-25,67.07,68.88,66.78,67.90,47013
05-Sep-25,69.58,70.00,66.72,67.97,42118
04-Sep-25,71.92,71.92,69.35,69.57,104824
03-Sep-25,74.99,74.99,72.38,72.52,117420
02-Sep-25,76.40,76.40,72.48,74.16,342127
01-Sep-25,78.25,78.94,76.41,76.56,36745
29-Aug-25,78.32,79.52,78.24,78.24,3089
28-Aug-25,78.48,80.16,77.68,78.72,16842
27-Aug-25,76.96,78.08,76.96,78.08,4333
26-Aug-25,78.28,80.80,75.68,75.68,226103
25-Aug-25,74.34,78.82,74.34,77.40,539239
22-Aug-25,75.25,75.25,73.43,73.68,61198
21-Aug-25,75.45,75.45,72.25,75.11,278455
20-Aug-25,79.00,79.00,72.66,74.70,113354
19-Aug-25,76.95,77.68,73.55,75.60,410073
18-Aug-25,81.69,81.69,75.00,78.48,461129
15-Aug-25,82.29,82.29,80.40,80.88,229210
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

*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