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
29/04/2025	-1,66%	-0,26	15,38	15,32	15,32	15,55	123	4
28/04/2025	0,51%	0,08	15,64	15,22	15,22	15,74	18K	9
25/04/2025	0,13%	0,02	15,56	15,70	15,50	15,70	779	9
24/04/2025	1,83%	0,28	15,54	15,02	15,02	15,58	817	6
23/04/2025	2,14%	0,32	15,26	14,95	14,95	15,34	3K	16
22/04/2025	-5,44%	-0,86	14,94	15,95	14,94	15,95	336	13
17/04/2025	0,13%	0,02	15,80	16,10	15,76	16,10	1K	10

16/04/2025	-2,23%	-0,36	15,78	16,20	15,78	16,20	1K	10
15/04/2025	2,87%	0,45	16,14	15,66	15,66	16,20	4K	8
14/04/2025	2,68%	0,41	15,69	15,47	15,47	15,75	2K	8
11/04/2025	-0,65%	-0,10	15,28	15,22	15,22	15,34	3K	5
10/04/2025	-1,35%	-0,21	15,38	15,75	15,38	15,75	31	2
09/04/2025	3,59%	0,54	15,59	15,00	14,54	15,80	13K	15
08/04/2025	-2,02%	-0,31	15,05	15,51	15,00	15,89	7K	26
07/04/2025	1,99%	0,30	15,36	14,98	14,14	15,38	27K	25
04/04/2025	-6,69%	-1,08	15,06	15,46	14,70	15,58	15K	15
03/04/2025	-4,16%	-0,70	16,14	16,49	15,82	16,51	12K	19
02/04/2025	1,45%	0,24	16,84	16,64	16,64	16,92	3K	18
01/04/2025	-3,38%	-0,58	16,60	16,98	16,60	17,22	7K	11
31/03/2025	-1,04%	-0,18	17,18	17,36	17,14	17,36	17K	7
28/03/2025	-1,81%	-0,32	17,36	17,80	17,36	17,80	70	3
27/03/2025	1,90%	0,33	17,68	17,65	17,59	17,68	740	21
26/03/2025	-2,09%	-0,37	17,35	17,72	17,34	17,80	4K	40
25/03/2025	1,14%	0,20	17,72	17,70	17,52	17,72	405	4
24/03/2025	2,46%	0,42	17,52	17,15	16,93	17,78	3K	14
21/03/2025	1,18%	0,20	17,10	16,94	16,84	17,10	19K	39
20/03/2025	-0,94%	-0,16	16,90	16,98	16,78	17,02	1K	7
19/03/2025	-0,18%	-0,03	17,06	17,07	16,64	17,14	2K	19
18/03/2025	0,35%	0,06	17,09	16,94	16,94	17,15	4K	27
17/03/2025	1,49%	0,25	17,03	16,56	16,56	17,16	3K	10
14/03/2025	-0,47%	-0,08	16,78	17,03	16,75	17,03	489	6
13/03/2025	-3,55%	-0,62	16,86	17,40	16,83	17,80	7K	40
12/03/2025	6,33%	1,04	17,48	17,16	17,16	17,50	21K	13
11/03/2025	-5,08%	-0,88	16,44	16,86	16,38	17,28	5K	9
10/03/2025	-13,36%	-2,67	17,32	16,02	16,02	17,73	55K	39
07/03/2025	24,94%	3,99	19,99	16,11	16,11	20,00	15K	10
06/03/2025	-2,32%	-0,38	16,00	16,18	16,00	16,72	2K	9
05/03/2025	-4,66%	-0,80	16,38	16,23	16,21	16,62	13K	9
28/02/2025	7,11%	1,14	17,18	16,12	16,12	17,42	14K	19
27/02/2025	14,90%	2,08	16,04	13,96	13,96	16,04	9K	11
26/02/2025	0,43%	0,06	13,96	13,90	13,76	13,96	10K	14
25/02/2025	-1,07%	-0,15	13,90	13,98	13,85	14,10	10K	12
24/02/2025	0,43%	0,06	14,05	14,06	13,78	14,09	1K	11
21/02/2025	-1,13%	-0,16	13,99	14,01	13,99	14,37	4K	14
20/02/2025	-0,77%	-0,11	14,15	14,42	14,15	14,42	540	7
19/02/2025	0,35%	0,05	14,26	14,21	14,21	14,33	57	3
18/02/2025	1,43%	0,20	14,21	14,01	14,01	14,41	2K	24
14/02/2025	0,94%	0,13	14,01	13,90	13,90	14,19	2K	5
13/02/2025	1,46%	0,20	13,88	13,40	13,40	14,08	3K	5
12/02/2025	-0,07%	-0,01	13,68	13,51	13,51	13,69	695	5
11/02/2025	-1,30%	-0,18	13,69	14,01	13,63	14,01	7K	6
10/02/2025	-0,22%	-0,03	13,87	13,62	13,62	13,91	1K	9
07/02/2025	-0,36%	-0,05	13,90	13,68	13,68	14,20	7K	33
06/02/2025	-0,85%	-0,12	13,95	13,95	13,83	13,95	241K	5
05/02/2025	1,01%	0,14	14,07	13,92	13,80	14,07	62K	59
04/02/2025	2,80%	0,38	13,93	13,93	13,93	13,93	13	1
03/02/2025	-0,81%	-0,11	13,55	13,32	13,32	13,72	3K	8
31/01/2025	0,44%	0,06	13,66	13,32	13,32	13,76	4K	17
30/01/2025	7,77%	0,98	13,60	12,36	12,36	14,21	17K	40
29/01/2025	-4,83%	-0,64	12,62	12,98	12,60	13,63	11K	12
28/01/2025	-4,05%	-0,56	13,26	13,80	13,03	13,80	2K	7
27/01/2025	0,14%	0,02	13,82	13,91	13,82	14,48	448	7
24/01/2025	2,22%	0,30	13,80	13,60	13,59	13,96	2K	16
23/01/2025	5,88%	0,75	13,50	12,78	12,70	13,50	8K	13
22/01/2025	-1,39%	-0,18	12,75	13,12	12,75	13,14	310	8
21/01/2025	4,36%	0,54	12,93	12,52	12,43	13,14	10K	23
20/01/2025	-0,32%	-0,04	12,39	12,39	12,20	12,39	2K	12
17/01/2025	3,07%	0,37	12,43	12,14	11,83	12,43	5K	7
16/01/2025	-2,82%	-0,35	12,06	12,54	12,06	12,60	53K	11
15/01/2025	0,40%	0,05	12,41	12,49	12,35	12,71	6K	18
14/01/2025	3,34%	0,40	12,36	12,05	11,81	12,36	7K	21
13/01/2025	2,84%	0,33	11,96	11,63	10,87	11,96	3K	25
10/01/2025	-3,00%	-0,36	11,63	12,10	11,35	12,10	10K	21
09/01/2025	1,27%	0,15	11,99	11,84	11,84	12,02	1K	9
08/01/2025	-0,84%	-0,10	11,84	11,93	11,37	12,25	29K	20
07/01/2025	-2,61%	-0,32	11,94	12,26	11,80	12,31	2K	84
06/01/2025	-3,54%	-0,45	12,26	12,84	12,25	12,95	3K	22
03/01/2025	5,13%	0,62	12,71	11,91	11,91	12,89	23K	41
02/01/2025	5,50%	0,63	12,09	11,95	11,95	12,62	4K	42
30/12/2024	-1,46%	-0,17	11,46	11,95	11,37	11,95	2K	21
27/12/2024	0,69%	0,08	11,63	11,69	11,44	11,69	3K	13
26/12/2024	-1,95%	-0,23	11,55	11,90	11,37	11,90	7K	27
23/12/2024	0,26%	0,03	11,78	11,87	11,50	11,98	3K	57
20/12/2024	0,95%	0,11	11,75	11,64	11,47	11,76	2K	15
19/12/2024	-6,20%	-0,77	11,64	12,26	11,51	12,30	3K	39
18/12/2024	2,90%	0,35	12,41	12,20	12,20	12,69	15K	29
17/12/2024	1,60%	0,19	12,06	12,04	11,85	12,06	888	9
16/12/2024	-0,59%	-0,07	11,87	12,60	11,71	12,60	2K	18
13/12/2024	-0,83%	-0,10	11,94	12,04	11,61	12,13	18K	39
12/12/2024	-4,90%	-0,62	12,04	12,55	11,98	12,55	18K	45
11/12/2024	0,08%	0,01	12,66	12,55	12,45	12,66	13K	17
10/12/2024	-1,17%	-0,15	12,65	12,80	12,65	12,89	3K	19
09/12/2024	3,31%	0,41	12,80	12,99	12,59	13,34	3K	29
06/12/2024	-0,80%	-0,10	12,39	12,53	12,33	12,80	20K	25
05/12/2024	-2,19%	-0,28	12,49	12,68	12,38	12,68	6K	22
04/12/2024	-0,16%	-0,02	12,77	12,94	12,70	12,94	4K	17
03/12/2024	-1,84%	-0,24	12,79	13,02	12,79	13,03	65K	24
02/12/2024	0,23%	0,03	13,03	13,00	12,85	13,27	72K	36
29/11/2024	2,20%	0,28	13,00	13,10	12,80	13,29	15K	19
28/11/2024	0,71%	0,09	12,72	13,09	12,72	13,09	731	3
27/11/2024	1,12%	0,14	12,63	12,24	12,24	12,79	28K	15
26/11/2024	-3,78%	-0,49	12,49	12,72	12,29	12,72	13K	32
25/11/2024	2,93%	0,37	12,98	12,61	12,50	13,25	4K	27
22/11/2024	2,85%	0,35	12,61	12,37	12,37	12,67	3K	16
21/11/2024	-1,21%	-0,15	12,26	12,16	12,16	12,57	9K	9
19/11/2024	2,73%	0,33	12,41	12,08	12,08	12,42	586	18
18/11/2024	-4,58%	-0,58	12,08	12,57	12,08	12,57	15K	47
14/11/2024	-0,31%	-0,04	12,66	12,70	12,54	12,96	2K	14
13/11/2024	1,20%	0,15	12,70	12,68	12,53	12,72	32K	46
12/11/2024	-4,27%	-0,56	12,55	13,25	12,42	13,25	72K	50
11/11/2024	-7,68%	-1,09	13,11	14,10	13,06	14,60	19K	22
08/11/2024	9,48%	1,23	14,20	13,10	13,10	14,32	35K	73
07/11/2024	-0,54%	-0,07	12,97	13,04	11,91	13,17	51K	76
06/11/2024	-0,23%	-0,03	13,04	13,21	12,95	13,35	6K	24
05/11/2024	-2,32%	-0,31	13,07	13,16	12,94	13,37	5K	29
04/11/2024	0,07%	0,01	13,38	13,17	13,04	13,38	1K	12
01/11/2024	-1,11%	-0,15	13,37	13,66	13,14	13,66	533	12
31/10/2024	-0,52%	-0,07	13,52	13,73	13,32	13,73	13K	8
30/10/2024	0,52%	0,07	13,59	13,66	13,51	13,69	2K	13
29/10/2024	2,27%	0,30	13,52	13,30	13,05	13,55	1K	22
28/10/2024	0,00%	0,00	13,22	13,43	13,19	13,46	1K	8
25/10/2024	-4,82%	-0,67	13,22	14,17	13,22	14,17	9K	15
24/10/2024	3,58%	0,48	13,89	13,78	13,78	14,00	4K	8
23/10/2024	0,15%	0,02	13,41	13,53	13,33	13,53	1K	23
22/10/2024	-1,03%	-0,14	13,39	13,06	12,98	13,48	10K	26
21/10/2024	-4,38%	-0,62	13,53	14,14	13,53	14,31	31K	27
18/10/2024	6,39%	0,85	14,15	13,26	13,26	14,15	11K	14
17/10/2024	-0,60%	-0,08	13,30	13,40	13,20	13,40	11K	14
16/10/2024	0,15%	0,02	13,38	13,23	13,13	13,57	20K	26
15/10/2024	5,28%	0,67	13,36	12,95	12,60	13,40	76K	51
14/10/2024	-25,27%	-4,29	12,69	16,63	12,50	16,63	185K	162
11/10/2024	24,40%	3,33	16,98	13,37	13,37	16,98	708	9
10/10/2024	-5,34%	-0,77	13,65	14,42	13,40	14,42	3K	18
09/10/2024	-	-	14,42	14,99	14,42	14,99	7K	14

Date,Open,High,Low,Close,Volume
29-Apr-25,15.32,15.55,15.32,15.38,123
28-Apr-25,15.22,15.74,15.22,15.64,18252
25-Apr-25,15.70,15.70,15.50,15.56,779
24-Apr-25,15.02,15.58,15.02,15.54,817
23-Apr-25,14.95,15.34,14.95,15.26,2927
22-Apr-25,15.95,15.95,14.94,14.94,336
17-Apr-25,16.10,16.10,15.76,15.80,1429
16-Apr-25,16.20,16.20,15.78,15.78,1069
15-Apr-25,15.66,16.20,15.66,16.14,4229
14-Apr-25,15.47,15.75,15.47,15.69,1684
11-Apr-25,15.22,15.34,15.22,15.28,2744
10-Apr-25,15.75,15.75,15.38,15.38,31
09-Apr-25,15.00,15.80,14.54,15.59,13405
08-Apr-25,15.51,15.89,15.00,15.05,6980
07-Apr-25,14.98,15.38,14.14,15.36,27121
04-Apr-25,15.46,15.58,14.70,15.06,14840
03-Apr-25,16.49,16.51,15.82,16.14,11871
02-Apr-25,16.64,16.92,16.64,16.84,3471
01-Apr-25,16.98,17.22,16.60,16.60,7203
31-Mar-25,17.36,17.36,17.14,17.18,17347
28-Mar-25,17.80,17.80,17.36,17.36,70
27-Mar-25,17.65,17.68,17.59,17.68,740
26-Mar-25,17.72,17.80,17.34,17.35,3531
25-Mar-25,17.70,17.72,17.52,17.72,405
24-Mar-25,17.15,17.78,16.93,17.52,2836
21-Mar-25,16.94,17.10,16.84,17.10,19490
20-Mar-25,16.98,17.02,16.78,16.90,1081
19-Mar-25,17.07,17.14,16.64,17.06,2230
18-Mar-25,16.94,17.15,16.94,17.09,3676
17-Mar-25,16.56,17.16,16.56,17.03,3045
14-Mar-25,17.03,17.03,16.75,16.78,489
13-Mar-25,17.40,17.80,16.83,16.86,7414
12-Mar-25,17.16,17.50,17.16,17.48,21284
11-Mar-25,16.86,17.28,16.38,16.44,5064
10-Mar-25,16.02,17.73,16.02,17.32,55272
07-Mar-25,16.11,20.00,16.11,19.99,15130
06-Mar-25,16.18,16.72,16.00,16.00,2093
05-Mar-25,16.23,16.62,16.21,16.38,12835
28-Feb-25,16.12,17.42,16.12,17.18,14486
27-Feb-25,13.96,16.04,13.96,16.04,9133
26-Feb-25,13.90,13.96,13.76,13.96,10471
25-Feb-25,13.98,14.10,13.85,13.90,10227
24-Feb-25,14.06,14.09,13.78,14.05,1113
21-Feb-25,14.01,14.37,13.99,13.99,3673
20-Feb-25,14.42,14.42,14.15,14.15,540
19-Feb-25,14.21,14.33,14.21,14.26,57
18-Feb-25,14.01,14.41,14.01,14.21,2176
14-Feb-25,13.90,14.19,13.90,14.01,1583
13-Feb-25,13.40,14.08,13.40,13.88,2930
12-Feb-25,13.51,13.69,13.51,13.68,695
11-Feb-25,14.01,14.01,13.63,13.69,7321
10-Feb-25,13.62,13.91,13.62,13.87,1041
07-Feb-25,13.68,14.20,13.68,13.90,6620
06-Feb-25,13.95,13.95,13.83,13.95,241455
05-Feb-25,13.92,14.07,13.80,14.07,61780
04-Feb-25,13.93,13.93,13.93,13.93,13
03-Feb-25,13.32,13.72,13.32,13.55,2726
31-Jan-25,13.32,13.76,13.32,13.66,3842
30-Jan-25,12.36,14.21,12.36,13.60,16591
29-Jan-25,12.98,13.63,12.60,12.62,10945
28-Jan-25,13.80,13.80,13.03,13.26,2134
27-Jan-25,13.91,14.48,13.82,13.82,448
24-Jan-25,13.60,13.96,13.59,13.80,1789
23-Jan-25,12.78,13.50,12.70,13.50,7760
22-Jan-25,13.12,13.14,12.75,12.75,310
21-Jan-25,12.52,13.14,12.43,12.93,9987
20-Jan-25,12.39,12.39,12.20,12.39,1830
17-Jan-25,12.14,12.43,11.83,12.43,4524
16-Jan-25,12.54,12.60,12.06,12.06,52737
15-Jan-25,12.49,12.71,12.35,12.41,5779
14-Jan-25,12.05,12.36,11.81,12.36,7138
13-Jan-25,11.63,11.96,10.87,11.96,3244
10-Jan-25,12.10,12.10,11.35,11.63,10100
09-Jan-25,11.84,12.02,11.84,11.99,1367
08-Jan-25,11.93,12.25,11.37,11.84,29117
07-Jan-25,12.26,12.31,11.80,11.94,1764
06-Jan-25,12.84,12.95,12.25,12.26,2928
03-Jan-25,11.91,12.89,11.91,12.71,22733
02-Jan-25,11.95,12.62,11.95,12.09,4495
30-Dec-24,11.95,11.95,11.37,11.46,1691
27-Dec-24,11.69,11.69,11.44,11.63,3016
26-Dec-24,11.90,11.90,11.37,11.55,7275
23-Dec-24,11.87,11.98,11.50,11.78,2665
20-Dec-24,11.64,11.76,11.47,11.75,2070
19-Dec-24,12.26,12.30,11.51,11.64,2774
18-Dec-24,12.20,12.69,12.20,12.41,15199
17-Dec-24,12.04,12.06,11.85,12.06,888
16-Dec-24,12.60,12.60,11.71,11.87,1975
13-Dec-24,12.04,12.13,11.61,11.94,18048
12-Dec-24,12.55,12.55,11.98,12.04,17748
11-Dec-24,12.55,12.66,12.45,12.66,13477
10-Dec-24,12.80,12.89,12.65,12.65,3311
09-Dec-24,12.99,13.34,12.59,12.80,3183
06-Dec-24,12.53,12.80,12.33,12.39,19961
05-Dec-24,12.68,12.68,12.38,12.49,6446
04-Dec-24,12.94,12.94,12.70,12.77,4368
03-Dec-24,13.02,13.03,12.79,12.79,65151
02-Dec-24,13.00,13.27,12.85,13.03,71632
29-Nov-24,13.10,13.29,12.80,13.00,15211
28-Nov-24,13.09,13.09,12.72,12.72,731
27-Nov-24,12.24,12.79,12.24,12.63,28360
26-Nov-24,12.72,12.72,12.29,12.49,13482
25-Nov-24,12.61,13.25,12.50,12.98,4282
22-Nov-24,12.37,12.67,12.37,12.61,3410
21-Nov-24,12.16,12.57,12.16,12.26,8958
19-Nov-24,12.08,12.42,12.08,12.41,586
18-Nov-24,12.57,12.57,12.08,12.08,15002
14-Nov-24,12.70,12.96,12.54,12.66,2330
13-Nov-24,12.68,12.72,12.53,12.70,31659
12-Nov-24,13.25,13.25,12.42,12.55,71684
11-Nov-24,14.10,14.60,13.06,13.11,18912
08-Nov-24,13.10,14.32,13.10,14.20,35422
07-Nov-24,13.04,13.17,11.91,12.97,50617
06-Nov-24,13.21,13.35,12.95,13.04,6140
05-Nov-24,13.16,13.37,12.94,13.07,5068
04-Nov-24,13.17,13.38,13.04,13.38,1069
01-Nov-24,13.66,13.66,13.14,13.37,533
31-Oct-24,13.73,13.73,13.32,13.52,12967
30-Oct-24,13.66,13.69,13.51,13.59,2352
29-Oct-24,13.30,13.55,13.05,13.52,1490
28-Oct-24,13.43,13.46,13.19,13.22,1218
25-Oct-24,14.17,14.17,13.22,13.22,9431
24-Oct-24,13.78,14.00,13.78,13.89,4348
23-Oct-24,13.53,13.53,13.33,13.41,1205
22-Oct-24,13.06,13.48,12.98,13.39,10273
21-Oct-24,14.14,14.31,13.53,13.53,31134
18-Oct-24,13.26,14.15,13.26,14.15,11311
17-Oct-24,13.40,13.40,13.20,13.30,10906
16-Oct-24,13.23,13.57,13.13,13.38,19837
15-Oct-24,12.95,13.40,12.60,13.36,76350
14-Oct-24,16.63,16.63,12.50,12.69,185450
11-Oct-24,13.37,16.98,13.37,16.98,708
10-Oct-24,14.42,14.42,13.40,13.65,2693
09-Oct-24,14.99,14.99,14.42,14.42,6860

*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