Cotação atual, histórico e gráfico do papel: M2PW34

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 M2PW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	3,65%	0,46	13,06	12,60	12,36	13,13	4K	18
17/04/2024	21,04%	2,19	12,60	11,07	11,07	12,67	33K	43
16/04/2024	-15,30%	-1,88	10,41	12,04	10,41	12,55	19K	31
15/04/2024	21,32%	2,16	12,29	12,26	11,97	12,77	25K	31
12/04/2024	-2,78%	-0,29	10,13	10,45	10,13	10,45	13K	14
11/04/2024	1,36%	0,14	10,42	10,52	10,23	10,52	2K	12
10/04/2024	-2,93%	-0,31	10,28	10,21	10,13	10,34	727	17
09/04/2024	2,82%	0,29	10,59	10,30	10,30	10,64	772	12
08/04/2024	-1,06%	-0,11	10,30	10,26	10,22	10,43	12K	24
05/04/2024	-4,06%	-0,44	10,41	10,80	10,27	10,80	5K	34
04/04/2024	1,78%	0,19	10,85	10,69	10,69	11,09	11K	15

03/04/2024	2,50%	0,26	10,66	10,41	10,41	10,93	9K	17
02/04/2024	-9,33%	-1,07	10,40	11,47	10,40	11,47	20K	32
01/04/2024	-31,97%	-5,39	11,47	12,25	11,25	12,25	76K	302
28/03/2024	43,49%	5,11	16,86	11,70	11,62	16,86	15K	29
27/03/2024	17,97%	1,79	11,75	10,40	10,40	11,93	45K	46
26/03/2024	0,00%	0,00	9,96	9,96	9,83	10,13	2K	19
25/03/2024	-2,45%	-0,25	9,96	10,10	9,96	10,40	7K	14
22/03/2024	-3,68%	-0,39	10,21	10,71	10,21	10,71	29K	18
21/03/2024	0,28%	0,03	10,60	10,53	10,49	10,93	9K	16
20/03/2024	-4,52%	-0,50	10,57	10,78	10,57	11,20	76K	32
19/03/2024	2,69%	0,29	11,07	10,78	10,73	11,07	831	8
18/03/2024	-1,19%	-0,13	10,78	10,95	10,77	11,08	11K	21
15/03/2024	3,81%	0,40	10,91	10,29	10,29	10,99	5K	14
14/03/2024	-4,80%	-0,53	10,51	10,81	10,43	11,03	31K	27
13/03/2024	4,64%	0,49	11,04	10,77	10,77	11,22	10K	21
12/03/2024	1,34%	0,14	10,55	10,46	10,42	10,55	2K	9
11/03/2024	-0,95%	-0,10	10,41	10,29	10,29	10,80	2K	29
08/03/2024	-3,84%	-0,42	10,51	10,98	10,51	11,18	32K	21
07/03/2024	-3,10%	-0,35	10,93	11,31	10,93	11,60	15K	20
06/03/2024	2,17%	0,24	11,28	11,04	11,04	11,39	5K	10
05/03/2024	3,37%	0,36	11,04	10,72	10,64	11,15	2K	15
04/03/2024	-2,47%	-0,27	10,68	10,96	10,53	10,97	13K	32
01/03/2024	3,11%	0,33	10,95	10,62	10,40	11,29	17K	32
29/02/2024	3,31%	0,34	10,62	10,08	10,08	10,85	7K	34
28/02/2024	-1,25%	-0,13	10,28	10,40	10,28	10,48	34K	27
27/02/2024	8,10%	0,78	10,41	9,63	9,63	10,44	6K	48
26/02/2024	1,90%	0,18	9,63	9,53	9,43	9,84	9K	37
23/02/2024	1,18%	0,11	9,45	9,34	9,22	9,61	702	24
22/02/2024	-0,95%	-0,09	9,34	9,50	9,16	9,54	3K	19
21/02/2024	5,36%	0,48	9,43	8,90	8,45	9,51	93K	53
20/02/2024	0,45%	0,04	8,95	8,91	8,70	9,00	2K	34
19/02/2024	-1,11%	-0,10	8,91	9,01	8,67	9,04	4K	33
16/02/2024	-6,73%	-0,65	9,01	9,85	8,92	9,85	4K	33
15/02/2024	4,55%	0,42	9,66	9,26	9,25	9,66	11K	33
14/02/2024	12,00%	0,99	9,24	9,06	9,00	9,29	58K	46
09/02/2024	0,49%	0,04	8,25	8,21	8,07	8,44	13K	31
08/02/2024	0,74%	0,06	8,21	8,15	7,99	8,38	126K	32
07/02/2024	1,49%	0,12	8,15	8,20	7,97	8,20	7K	21
06/02/2024	1,77%	0,14	8,03	8,05	7,86	8,14	44K	37
05/02/2024	-5,28%	-0,44	7,89	8,36	7,89	8,36	31K	33
02/02/2024	3,35%	0,27	8,33	7,99	7,68	8,33	22K	32
01/02/2024	5,08%	0,39	8,06	7,86	7,64	8,06	36K	32
31/01/2024	-2,79%	-0,22	7,67	8,05	7,67	8,05	27K	52
30/01/2024	-2,11%	-0,17	7,89	7,96	7,58	7,96	7K	45
29/01/2024	-0,49%	-0,04	8,06	8,27	7,73	8,27	33K	53
26/01/2024	-2,99%	-0,25	8,10	8,18	8,05	8,32	5K	31
25/01/2024	4,11%	0,33	8,35	8,05	8,00	8,37	22K	36
24/01/2024	-2,31%	-0,19	8,02	8,25	8,00	8,44	36K	28
23/01/2024	1,48%	0,12	8,21	8,24	7,98	8,30	29K	47
22/01/2024	5,61%	0,43	8,09	7,67	7,54	8,09	29K	36
19/01/2024	0,52%	0,04	7,66	7,78	7,21	7,78	25K	58
18/01/2024	0,79%	0,06	7,62	7,40	7,39	7,68	11K	34
17/01/2024	-5,14%	-0,41	7,56	8,60	7,28	8,60	93K	110
16/01/2024	-7,75%	-0,67	7,97	8,64	7,97	8,64	28K	82
15/01/2024	2,73%	0,23	8,64	8,41	8,41	8,98	16K	59
12/01/2024	-3,00%	-0,26	8,41	8,60	8,37	8,83	8K	42
11/01/2024	-2,47%	-0,22	8,67	8,98	8,54	8,98	10K	43
10/01/2024	-1,00%	-0,09	8,89	8,97	8,56	8,97	5K	43
09/01/2024	7,54%	0,63	8,98	8,52	8,33	9,00	43K	99
08/01/2024	-3,69%	-0,32	8,35	8,85	8,35	9,48	60K	101
05/01/2024	-29,91%	-3,70	8,67	9,86	8,35	9,89	317K	325
04/01/2024	1,64%	0,20	12,37	12,42	12,13	12,54	15K	25
03/01/2024	-1,93%	-0,24	12,17	12,53	11,97	12,53	5K	46
02/01/2024	0,81%	0,10	12,41	12,07	11,81	12,54	14K	49
28/12/2023	3,97%	0,47	12,31	11,84	11,79	12,31	6K	17
27/12/2023	-1,42%	-0,17	11,84	11,99	11,78	12,11	5K	32
26/12/2023	-0,41%	-0,05	12,01	12,06	11,74	12,06	3K	20
22/12/2023	1,43%	0,17	12,06	12,15	11,89	12,24	2K	18
21/12/2023	-1,25%	-0,15	11,89	12,04	11,86	12,05	2K	13
20/12/2023	-1,07%	-0,13	12,04	12,39	12,00	12,42	2K	28
19/12/2023	0,00%	0,00	12,17	12,41	12,10	12,41	28K	15
18/12/2023	-2,64%	-0,33	12,17	12,74	12,17	12,74	727	19
15/12/2023	-6,16%	-0,82	12,50	13,60	12,45	14,02	21K	33
14/12/2023	7,33%	0,91	13,32	12,41	12,41	13,83	17K	24
13/12/2023	6,80%	0,79	12,41	11,85	11,15	12,41	13K	36
12/12/2023	-1,02%	-0,12	11,62	11,74	11,50	12,02	1K	16
11/12/2023	1,91%	0,22	11,74	11,76	11,55	11,86	432	23
08/12/2023	-2,54%	-0,30	11,52	11,99	11,40	11,99	1K	19
07/12/2023	3,23%	0,37	11,82	11,43	11,27	11,91	9K	40
06/12/2023	-9,84%	-1,25	11,45	12,20	11,37	12,77	20K	52
05/12/2023	-3,93%	-0,52	12,70	13,22	12,10	13,22	10K	29
04/12/2023	5,17%	0,65	13,22	12,83	12,73	13,38	56K	32
01/12/2023	4,75%	0,57	12,57	12,24	12,00	12,65	11K	21
30/11/2023	0,76%	0,09	12,00	12,48	11,80	12,48	6K	21
29/11/2023	3,30%	0,38	11,91	11,91	11,83	12,21	7K	25
28/11/2023	-2,21%	-0,26	11,53	12,03	11,50	12,03	4K	169
27/11/2023	2,61%	0,30	11,79	11,72	11,44	11,79	8K	20
24/11/2023	-3,45%	-0,41	11,49	11,30	11,05	11,52	4K	18
23/11/2023	6,54%	0,73	11,90	11,18	11,09	11,90	2K	13
22/11/2023	-0,27%	-0,03	11,17	11,43	11,09	11,46	3K	27
21/11/2023	-3,78%	-0,44	11,20	11,78	11,20	11,89	10K	22
20/11/2023	2,37%	0,27	11,64	11,60	11,10	11,78	5K	62
17/11/2023	0,44%	0,05	11,37	11,43	11,20	11,43	18K	24
16/11/2023	-1,14%	-0,13	11,32	11,58	10,99	11,73	17K	47
14/11/2023	14,84%	1,48	11,45	10,51	10,02	11,45	25K	42
13/11/2023	-4,50%	-0,47	9,97	10,65	9,97	10,65	33K	49
10/11/2023	-8,66%	-0,99	10,44	11,66	10,20	11,66	17K	53
09/11/2023	-3,30%	-0,39	11,43	12,06	11,43	12,06	6K	27
08/11/2023	-1,50%	-0,18	11,82	12,00	11,82	12,08	2K	10
07/11/2023	-4,53%	-0,57	12,00	12,83	12,00	12,83	15K	28
06/11/2023	-6,75%	-0,91	12,57	13,75	12,49	14,00	13K	29
03/11/2023	17,12%	1,97	13,48	13,33	12,97	13,48	9K	27
01/11/2023	-5,11%	-0,62	11,51	12,38	11,36	12,40	7K	35
31/10/2023	-0,66%	-0,08	12,13	12,50	12,13	12,53	740	11
30/10/2023	-0,65%	-0,08	12,21	12,54	12,06	12,60	4K	19
27/10/2023	-5,46%	-0,71	12,29	13,00	12,17	13,06	12K	22
26/10/2023	15,25%	1,72	13,00	11,28	11,28	13,00	14K	28
25/10/2023	-3,67%	-0,43	11,28	11,95	11,22	11,95	2K	14
24/10/2023	1,56%	0,18	11,71	11,52	11,52	11,86	503	14
23/10/2023	-3,68%	-0,44	11,53	12,21	11,34	12,21	9K	29
20/10/2023	1,79%	0,21	11,97	11,76	11,62	11,97	775	16
19/10/2023	-2,89%	-0,35	11,76	12,36	11,76	12,36	3K	33
18/10/2023	-5,24%	-0,67	12,11	12,95	12,01	12,95	16K	41
17/10/2023	1,75%	0,22	12,78	12,60	12,43	12,91	8K	18
16/10/2023	-1,34%	-0,17	12,56	12,50	12,00	12,64	12K	47
13/10/2023	-8,55%	-1,19	12,73	14,03	12,73	14,03	9K	260
11/10/2023	6,99%	0,91	13,92	13,64	13,64	14,00	10K	20
10/10/2023	0,00%	0,00	13,01	13,41	13,01	13,68	926	20
09/10/2023	-2,55%	-0,34	13,01	13,35	13,01	13,35	13K	12
06/10/2023	-1,69%	-0,23	13,35	13,86	13,17	13,90	2K	14
05/10/2023	0,82%	0,11	13,58	13,63	13,58	13,79	7K	8
04/10/2023	5,73%	0,73	13,47	13,08	12,80	13,47	916	13
03/10/2023	-	-	12,74	13,26	12,70	13,26	7K	29

Date,Open,High,Low,Close,Volume
18-Apr-24,12.60,13.13,12.36,13.06,4245
17-Apr-24,11.07,12.67,11.07,12.60,33264
16-Apr-24,12.04,12.55,10.41,10.41,18640
15-Apr-24,12.26,12.77,11.97,12.29,25374
12-Apr-24,10.45,10.45,10.13,10.13,12853
11-Apr-24,10.52,10.52,10.23,10.42,1622
10-Apr-24,10.21,10.34,10.13,10.28,727
09-Apr-24,10.30,10.64,10.30,10.59,772
08-Apr-24,10.26,10.43,10.22,10.30,12417
05-Apr-24,10.80,10.80,10.27,10.41,4586
04-Apr-24,10.69,11.09,10.69,10.85,11234
03-Apr-24,10.41,10.93,10.41,10.66,8875
02-Apr-24,11.47,11.47,10.40,10.40,19777
01-Apr-24,12.25,12.25,11.25,11.47,75785
28-Mar-24,11.70,16.86,11.62,16.86,15249
27-Mar-24,10.40,11.93,10.40,11.75,44616
26-Mar-24,9.96,10.13,9.83,9.96,2469
25-Mar-24,10.10,10.40,9.96,9.96,6849
22-Mar-24,10.71,10.71,10.21,10.21,29389
21-Mar-24,10.53,10.93,10.49,10.60,9067
20-Mar-24,10.78,11.20,10.57,10.57,75891
19-Mar-24,10.78,11.07,10.73,11.07,831
18-Mar-24,10.95,11.08,10.77,10.78,10643
15-Mar-24,10.29,10.99,10.29,10.91,4952
14-Mar-24,10.81,11.03,10.43,10.51,31299
13-Mar-24,10.77,11.22,10.77,11.04,9588
12-Mar-24,10.46,10.55,10.42,10.55,1557
11-Mar-24,10.29,10.80,10.29,10.41,2474
08-Mar-24,10.98,11.18,10.51,10.51,32090
07-Mar-24,11.31,11.60,10.93,10.93,15194
06-Mar-24,11.04,11.39,11.04,11.28,5352
05-Mar-24,10.72,11.15,10.64,11.04,2200
04-Mar-24,10.96,10.97,10.53,10.68,13000
01-Mar-24,10.62,11.29,10.40,10.95,16855
29-Feb-24,10.08,10.85,10.08,10.62,6694
28-Feb-24,10.40,10.48,10.28,10.28,34057
27-Feb-24,9.63,10.44,9.63,10.41,6248
26-Feb-24,9.53,9.84,9.43,9.63,8669
23-Feb-24,9.34,9.61,9.22,9.45,702
22-Feb-24,9.50,9.54,9.16,9.34,2652
21-Feb-24,8.90,9.51,8.45,9.43,92873
20-Feb-24,8.91,9.00,8.70,8.95,2236
19-Feb-24,9.01,9.04,8.67,8.91,3961
16-Feb-24,9.85,9.85,8.92,9.01,4348
15-Feb-24,9.26,9.66,9.25,9.66,11010
14-Feb-24,9.06,9.29,9.00,9.24,57921
09-Feb-24,8.21,8.44,8.07,8.25,13157
08-Feb-24,8.15,8.38,7.99,8.21,125572
07-Feb-24,8.20,8.20,7.97,8.15,7133
06-Feb-24,8.05,8.14,7.86,8.03,43841
05-Feb-24,8.36,8.36,7.89,7.89,31295
02-Feb-24,7.99,8.33,7.68,8.33,22262
01-Feb-24,7.86,8.06,7.64,8.06,36366
31-Jan-24,8.05,8.05,7.67,7.67,26909
30-Jan-24,7.96,7.96,7.58,7.89,6922
29-Jan-24,8.27,8.27,7.73,8.06,33093
26-Jan-24,8.18,8.32,8.05,8.10,4759
25-Jan-24,8.05,8.37,8.00,8.35,21747
24-Jan-24,8.25,8.44,8.00,8.02,35646
23-Jan-24,8.24,8.30,7.98,8.21,29104
22-Jan-24,7.67,8.09,7.54,8.09,29339
19-Jan-24,7.78,7.78,7.21,7.66,25063
18-Jan-24,7.40,7.68,7.39,7.62,10552
17-Jan-24,8.60,8.60,7.28,7.56,92893
16-Jan-24,8.64,8.64,7.97,7.97,27706
15-Jan-24,8.41,8.98,8.41,8.64,15823
12-Jan-24,8.60,8.83,8.37,8.41,7820
11-Jan-24,8.98,8.98,8.54,8.67,9844
10-Jan-24,8.97,8.97,8.56,8.89,4573
09-Jan-24,8.52,9.00,8.33,8.98,43498
08-Jan-24,8.85,9.48,8.35,8.35,59683
05-Jan-24,9.86,9.89,8.35,8.67,317167
04-Jan-24,12.42,12.54,12.13,12.37,15089
03-Jan-24,12.53,12.53,11.97,12.17,5037
02-Jan-24,12.07,12.54,11.81,12.41,13514
28-Dec-23,11.84,12.31,11.79,12.31,6436
27-Dec-23,11.99,12.11,11.78,11.84,4958
26-Dec-23,12.06,12.06,11.74,12.01,3055
22-Dec-23,12.15,12.24,11.89,12.06,1968
21-Dec-23,12.04,12.05,11.86,11.89,2164
20-Dec-23,12.39,12.42,12.00,12.04,2000
19-Dec-23,12.41,12.41,12.10,12.17,28367
18-Dec-23,12.74,12.74,12.17,12.17,727
15-Dec-23,13.60,14.02,12.45,12.50,20534
14-Dec-23,12.41,13.83,12.41,13.32,16793
13-Dec-23,11.85,12.41,11.15,12.41,12887
12-Dec-23,11.74,12.02,11.50,11.62,1223
11-Dec-23,11.76,11.86,11.55,11.74,432
08-Dec-23,11.99,11.99,11.40,11.52,1271
07-Dec-23,11.43,11.91,11.27,11.82,9219
06-Dec-23,12.20,12.77,11.37,11.45,19770
05-Dec-23,13.22,13.22,12.10,12.70,9644
04-Dec-23,12.83,13.38,12.73,13.22,55950
01-Dec-23,12.24,12.65,12.00,12.57,11274
30-Nov-23,12.48,12.48,11.80,12.00,5850
29-Nov-23,11.91,12.21,11.83,11.91,7375
28-Nov-23,12.03,12.03,11.50,11.53,4366
27-Nov-23,11.72,11.79,11.44,11.79,7909
24-Nov-23,11.30,11.52,11.05,11.49,3718
23-Nov-23,11.18,11.90,11.09,11.90,1540
22-Nov-23,11.43,11.46,11.09,11.17,3012
21-Nov-23,11.78,11.89,11.20,11.20,9794
20-Nov-23,11.60,11.78,11.10,11.64,4905
17-Nov-23,11.43,11.43,11.20,11.37,17577
16-Nov-23,11.58,11.73,10.99,11.32,17415
14-Nov-23,10.51,11.45,10.02,11.45,24632
13-Nov-23,10.65,10.65,9.97,9.97,33477
10-Nov-23,11.66,11.66,10.20,10.44,17199
09-Nov-23,12.06,12.06,11.43,11.43,5601
08-Nov-23,12.00,12.08,11.82,11.82,1913
07-Nov-23,12.83,12.83,12.00,12.00,14664
06-Nov-23,13.75,14.00,12.49,12.57,12504
03-Nov-23,13.33,13.48,12.97,13.48,9490
01-Nov-23,12.38,12.40,11.36,11.51,6735
31-Oct-23,12.50,12.53,12.13,12.13,740
30-Oct-23,12.54,12.60,12.06,12.21,4437
27-Oct-23,13.00,13.06,12.17,12.29,12297
26-Oct-23,11.28,13.00,11.28,13.00,14361
25-Oct-23,11.95,11.95,11.22,11.28,1775
24-Oct-23,11.52,11.86,11.52,11.71,503
23-Oct-23,12.21,12.21,11.34,11.53,9177
20-Oct-23,11.76,11.97,11.62,11.97,775
19-Oct-23,12.36,12.36,11.76,11.76,3254
18-Oct-23,12.95,12.95,12.01,12.11,16319
17-Oct-23,12.60,12.91,12.43,12.78,7826
16-Oct-23,12.50,12.64,12.00,12.56,12106
13-Oct-23,14.03,14.03,12.73,12.73,8558
11-Oct-23,13.64,14.00,13.64,13.92,9653
10-Oct-23,13.41,13.68,13.01,13.01,926
09-Oct-23,13.35,13.35,13.01,13.01,12611
06-Oct-23,13.86,13.90,13.17,13.35,1779
05-Oct-23,13.63,13.79,13.58,13.58,6827
04-Oct-23,13.08,13.47,12.80,13.47,916
03-Oct-23,13.26,13.26,12.70,12.74,7384

*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: M2PW34