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
02/01/2026	7,87%	4,37	59,87	56,06	55,69	59,88	255K	80
30/12/2025	-4,08%	-2,36	55,50	57,83	55,50	57,83	206K	39
29/12/2025	-2,49%	-1,48	57,86	59,30	57,67	59,99	93K	39
26/12/2025	-1,02%	-0,61	59,34	60,77	58,06	60,78	79K	16
23/12/2025	-1,15%	-0,70	59,95	60,83	59,68	61,49	77K	31
22/12/2025	1,10%	0,66	60,65	59,73	59,73	61,13	135K	42
19/12/2025	3,29%	1,91	59,99	57,66	57,39	60,35	189K	45

18/12/2025	0,12%	0,07	58,08	58,85	57,00	60,64	284K	52
17/12/2025	-1,38%	-0,81	58,01	60,95	57,50	60,95	949K	38
16/12/2025	2,83%	1,62	58,82	57,36	56,89	58,82	133K	50
15/12/2025	-7,35%	-4,54	57,20	63,08	57,20	63,08	294K	87
12/12/2025	-4,56%	-2,95	61,74	65,34	60,49	65,34	141K	57
11/12/2025	1,39%	0,89	64,69	63,09	61,79	64,93	149K	50
10/12/2025	-2,39%	-1,56	63,80	65,36	62,93	65,58	177K	43
09/12/2025	-1,49%	-0,99	65,36	65,88	65,00	66,18	182K	29
08/12/2025	-2,95%	-2,02	66,35	68,30	64,52	68,30	469K	71
05/12/2025	4,13%	2,71	68,37	67,14	66,50	69,10	221K	103
04/12/2025	4,59%	2,88	65,66	62,83	61,56	65,70	60K	46
03/12/2025	-3,64%	-2,37	62,78	65,81	61,00	65,81	41K	43
02/12/2025	3,87%	2,43	65,15	62,94	62,28	65,50	270K	66
01/12/2025	-8,44%	-5,78	62,72	64,50	62,22	64,63	413K	69
28/11/2025	7,84%	4,98	68,50	64,80	64,50	68,50	188K	49
27/11/2025	-1,72%	-1,11	63,52	65,90	62,61	65,90	72K	59
26/11/2025	3,41%	2,13	64,63	63,58	63,37	65,22	288K	45
25/11/2025	-1,00%	-0,63	62,50	63,13	61,40	63,17	260K	63
24/11/2025	4,59%	2,77	63,13	60,37	60,37	64,08	252K	69
21/11/2025	-11,03%	-7,48	60,36	68,52	58,00	68,52	633K	217
19/11/2025	5,97%	3,82	67,84	65,00	64,58	69,88	1M	126
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	-	-	41,47	42,04	41,47	42,04	100K	4

Date,Open,High,Low,Close,Volume
02-Jan-26,56.06,59.88,55.69,59.87,254828
30-Dec-25,57.83,57.83,55.50,55.50,205763
29-Dec-25,59.30,59.99,57.67,57.86,92708
26-Dec-25,60.77,60.78,58.06,59.34,79399
23-Dec-25,60.83,61.49,59.68,59.95,77123
22-Dec-25,59.73,61.13,59.73,60.65,135476
19-Dec-25,57.66,60.35,57.39,59.99,188502
18-Dec-25,58.85,60.64,57.00,58.08,284398
17-Dec-25,60.95,60.95,57.50,58.01,948973
16-Dec-25,57.36,58.82,56.89,58.82,132540
15-Dec-25,63.08,63.08,57.20,57.20,293947
12-Dec-25,65.34,65.34,60.49,61.74,140807
11-Dec-25,63.09,64.93,61.79,64.69,149137
10-Dec-25,65.36,65.58,62.93,63.80,176607
09-Dec-25,65.88,66.18,65.00,65.36,182118
08-Dec-25,68.30,68.30,64.52,66.35,469300
05-Dec-25,67.14,69.10,66.50,68.37,220920
04-Dec-25,62.83,65.70,61.56,65.66,59526
03-Dec-25,65.81,65.81,61.00,62.78,40864
02-Dec-25,62.94,65.50,62.28,65.15,269697
01-Dec-25,64.50,64.63,62.22,62.72,412624
28-Nov-25,64.80,68.50,64.50,68.50,187675
27-Nov-25,65.90,65.90,62.61,63.52,71782
26-Nov-25,63.58,65.22,63.37,64.63,287872
25-Nov-25,63.13,63.17,61.40,62.50,259875
24-Nov-25,60.37,64.08,60.37,63.13,251523
21-Nov-25,68.52,68.52,58.00,60.36,633013
19-Nov-25,65.00,69.88,64.58,67.84,1218666
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

*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