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
04/10/2024	1,83%	0,28	15,54	15,52	15,52	15,56	512	3
03/10/2024	-0,26%	-0,04	15,26	15,30	15,17	15,42	2K	10
02/10/2024	-3,53%	-0,56	15,30	16,02	15,16	16,02	5K	20
01/10/2024	-0,50%	-0,08	15,86	16,10	15,78	16,10	143	4
30/09/2024	-1,30%	-0,21	15,94	16,32	15,92	16,32	979	8
27/09/2024	1,25%	0,20	16,15	16,00	16,00	16,16	1K	4
26/09/2024	-3,68%	-0,61	15,95	16,46	15,95	16,46	7K	5

25/09/2024	0,12%	0,02	16,56	16,71	16,44	16,72	2K	10
24/09/2024	2,10%	0,34	16,54	16,40	16,08	16,68	24K	13
23/09/2024	1,50%	0,24	16,20	16,12	16,12	16,20	355	4
20/09/2024	1,40%	0,22	15,96	15,42	15,42	16,44	4K	14
19/09/2024	-2,72%	-0,44	15,74	16,50	15,69	16,50	6K	19
18/09/2024	-5,66%	-0,97	16,18	16,85	15,93	16,85	2K	22
17/09/2024	-3,11%	-0,55	17,15	17,88	17,15	17,97	3K	12
16/09/2024	-0,11%	-0,02	17,70	17,36	17,00	17,94	153K	22
13/09/2024	12,29%	1,94	17,72	16,06	16,06	17,72	17K	32
12/09/2024	17,67%	2,37	15,78	15,50	14,35	16,18	67K	79
11/09/2024	-0,67%	-0,09	13,41	13,23	13,23	13,62	550	7
10/09/2024	-3,78%	-0,53	13,50	13,45	13,27	13,51	2K	11
09/09/2024	6,13%	0,81	14,03	13,87	13,44	14,15	3K	19
06/09/2024	-2,07%	-0,28	13,22	13,21	13,21	13,22	568	5
05/09/2024	0,15%	0,02	13,50	13,62	13,50	13,90	52K	14
04/09/2024	4,33%	0,56	13,48	12,99	12,99	13,63	6K	21
03/09/2024	0,78%	0,10	12,92	12,82	12,64	13,00	4K	52
02/09/2024	3,22%	0,40	12,82	12,40	12,01	12,84	2K	16
30/08/2024	-0,24%	-0,03	12,42	12,25	12,25	12,92	6K	26
29/08/2024	2,55%	0,31	12,45	12,52	12,29	12,52	8K	24
28/08/2024	-1,38%	-0,17	12,14	12,26	12,06	12,26	2K	22
27/08/2024	0,24%	0,03	12,31	12,32	12,00	12,34	2K	15
26/08/2024	-1,05%	-0,13	12,28	13,05	11,95	13,05	7K	28
23/08/2024	-3,12%	-0,40	12,41	12,81	12,41	12,81	6K	17
22/08/2024	-0,85%	-0,11	12,81	13,05	12,66	13,05	2K	13
21/08/2024	-1,30%	-0,17	12,92	13,20	12,82	13,20	971	10
20/08/2024	5,65%	0,70	13,09	12,70	12,51	13,11	56K	34
19/08/2024	-7,54%	-1,01	12,39	13,54	12,39	13,54	7K	19
16/08/2024	-1,83%	-0,25	13,40	13,49	13,30	13,49	14K	8
15/08/2024	7,31%	0,93	13,65	12,91	12,91	13,65	10K	14
14/08/2024	-2,08%	-0,27	12,72	12,60	12,60	12,99	603	9
13/08/2024	8,07%	0,97	12,99	12,70	12,52	12,99	2K	7
12/08/2024	-6,68%	-0,86	12,02	12,49	12,02	12,65	6K	18
09/08/2024	-2,57%	-0,34	12,88	13,36	12,73	13,36	18K	15
08/08/2024	0,46%	0,06	13,22	13,30	11,80	13,35	42K	18
07/08/2024	-2,59%	-0,35	13,16	13,51	13,16	13,51	14K	4
06/08/2024	2,43%	0,32	13,51	12,92	12,89	13,51	10K	8
05/08/2024	-0,90%	-0,12	13,19	13,04	12,80	13,29	15K	12
02/08/2024	-0,75%	-0,10	13,31	13,55	12,95	13,55	14K	7
01/08/2024	-2,54%	-0,35	13,41	13,90	13,37	13,90	2K	17
31/07/2024	-1,71%	-0,24	13,76	14,00	13,55	14,02	30K	19
30/07/2024	-0,28%	-0,04	14,00	13,75	13,75	14,18	31K	12
29/07/2024	-5,33%	-0,79	14,04	14,98	13,94	14,98	27K	17
26/07/2024	0,07%	0,01	14,83	14,44	14,44	15,03	20K	27
25/07/2024	0,95%	0,14	14,82	14,25	14,25	15,14	73K	24
24/07/2024	6,45%	0,89	14,68	13,92	13,79	15,01	9K	12
23/07/2024	2,53%	0,34	13,79	13,58	13,58	13,79	13K	15
22/07/2024	2,28%	0,30	13,45	13,29	13,09	13,52	43K	13
19/07/2024	0,00%	0,00	13,15	13,15	13,15	13,52	5K	7
18/07/2024	-1,35%	-0,18	13,15	13,51	13,15	13,58	18K	19
17/07/2024	3,17%	0,41	13,33	13,27	13,19	13,33	2K	11
16/07/2024	0,08%	0,01	12,92	12,94	12,76	13,08	3K	19
15/07/2024	4,53%	0,56	12,91	12,75	12,12	12,94	6K	26
12/07/2024	4,66%	0,55	12,35	11,97	11,97	12,56	12K	42
11/07/2024	-0,34%	-0,04	11,80	12,30	11,50	12,32	9K	25
10/07/2024	3,41%	0,39	11,84	11,48	11,45	11,86	2K	16
09/07/2024	0,88%	0,10	11,45	11,44	11,29	11,59	1K	11
08/07/2024	1,07%	0,12	11,35	11,10	11,10	11,81	21K	23
05/07/2024	-0,88%	-0,10	11,23	11,33	11,05	11,33	37K	40
04/07/2024	-0,87%	-0,10	11,33	11,45	11,33	11,45	1K	12
03/07/2024	0,53%	0,06	11,43	11,37	11,20	11,99	10K	22
02/07/2024	-1,56%	-0,18	11,37	11,58	11,33	11,58	12K	24
01/07/2024	-3,75%	-0,45	11,55	12,00	11,40	12,00	17K	35
28/06/2024	-6,10%	-0,78	12,00	12,82	11,94	12,84	34K	37
27/06/2024	-0,70%	-0,09	12,78	12,87	12,66	12,89	3K	14
26/06/2024	-0,08%	-0,01	12,87	12,62	12,62	12,93	860	18
25/06/2024	-0,69%	-0,09	12,88	13,05	12,74	13,05	12K	10
24/06/2024	-1,14%	-0,15	12,97	13,09	12,97	13,10	2K	8
21/06/2024	1,16%	0,15	13,12	12,84	12,84	13,15	81K	20
20/06/2024	-2,48%	-0,33	12,97	13,03	12,78	13,03	136K	24
19/06/2024	0,91%	0,12	13,30	13,34	13,18	13,34	4K	12
18/06/2024	0,84%	0,11	13,18	12,89	12,89	13,18	5K	30
17/06/2024	0,46%	0,06	13,07	13,01	12,87	13,07	3K	11
14/06/2024	-0,15%	-0,02	13,01	13,06	12,90	13,06	13K	13
13/06/2024	-1,14%	-0,15	13,03	12,97	12,90	13,13	2K	19
12/06/2024	-0,75%	-0,10	13,18	13,34	13,15	13,46	23K	14
11/06/2024	-2,06%	-0,28	13,28	13,56	13,07	13,56	69K	14
10/06/2024	-5,90%	-0,85	13,56	14,44	13,52	14,44	45K	27
07/06/2024	-8,45%	-1,33	14,41	15,41	14,31	15,41	15K	44
06/06/2024	6,21%	0,92	15,74	14,52	14,52	15,74	23K	23
05/06/2024	1,44%	0,21	14,82	14,50	14,49	14,82	4K	15
04/06/2024	1,11%	0,16	14,61	14,53	14,44	14,64	1K	8
03/06/2024	3,81%	0,53	14,45	14,10	14,10	14,60	22K	20
31/05/2024	8,33%	1,07	13,92	13,90	13,28	13,93	3K	28
29/05/2024	-1,68%	-0,22	12,85	13,05	12,85	13,05	12K	6
28/05/2024	3,16%	0,40	13,07	12,68	12,68	13,22	10K	17
27/05/2024	-3,28%	-0,43	12,67	13,07	12,67	13,07	691	11
24/05/2024	1,00%	0,13	13,10	13,08	13,08	13,18	19K	11
23/05/2024	1,73%	0,22	12,97	12,75	12,44	13,89	44K	23
22/05/2024	-0,47%	-0,06	12,75	12,79	12,73	12,89	12K	16
21/05/2024	-4,47%	-0,60	12,81	13,14	12,81	13,28	59K	27
20/05/2024	4,60%	0,59	13,41	12,82	12,82	13,41	25K	14
17/05/2024	-2,81%	-0,37	12,82	13,20	12,82	13,24	4K	11
16/05/2024	-6,05%	-0,85	13,19	13,81	12,81	13,81	47K	29
15/05/2024	-7,02%	-1,06	14,04	14,76	13,59	14,76	21K	19
14/05/2024	5,30%	0,76	15,10	14,38	14,38	16,23	110K	68
13/05/2024	16,59%	2,04	14,34	12,05	12,05	15,81	38K	50
10/05/2024	2,24%	0,27	12,30	11,78	11,78	12,36	10K	12
09/05/2024	6,93%	0,78	12,03	11,07	11,04	12,08	1K	24
08/05/2024	4,17%	0,45	11,25	11,20	10,76	11,25	8K	20
07/05/2024	-5,43%	-0,62	10,80	11,42	10,76	11,42	37K	44
06/05/2024	-7,68%	-0,95	11,42	12,00	10,99	12,00	5K	56
03/05/2024	-0,48%	-0,06	12,37	12,50	12,37	12,76	23K	19
02/05/2024	1,47%	0,18	12,43	12,25	12,13	12,50	2K	14
30/04/2024	0,49%	0,06	12,25	12,13	12,11	12,37	502	25
29/04/2024	4,91%	0,57	12,19	11,73	11,72	12,19	11K	10
26/04/2024	-0,43%	-0,05	11,62	12,02	11,62	12,02	6K	59
25/04/2024	-1,02%	-0,12	11,67	11,62	11,62	11,83	550	11
24/04/2024	-1,09%	-0,13	11,79	11,98	11,76	12,07	2K	15
23/04/2024	2,58%	0,30	11,92	11,60	11,60	12,21	5K	16
22/04/2024	0,09%	0,01	11,62	11,60	11,45	11,74	2K	15
19/04/2024	-11,10%	-1,45	11,61	12,80	11,59	12,80	4K	14
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	-	-	16,86	11,70	11,62	16,86	15K	29

Date,Open,High,Low,Close,Volume
04-Oct-24,15.52,15.56,15.52,15.54,512
03-Oct-24,15.30,15.42,15.17,15.26,2455
02-Oct-24,16.02,16.02,15.16,15.30,4532
01-Oct-24,16.10,16.10,15.78,15.86,143
30-Sep-24,16.32,16.32,15.92,15.94,979
27-Sep-24,16.00,16.16,16.00,16.15,1250
26-Sep-24,16.46,16.46,15.95,15.95,7219
25-Sep-24,16.71,16.72,16.44,16.56,1561
24-Sep-24,16.40,16.68,16.08,16.54,24182
23-Sep-24,16.12,16.20,16.12,16.20,355
20-Sep-24,15.42,16.44,15.42,15.96,3932
19-Sep-24,16.50,16.50,15.69,15.74,5573
18-Sep-24,16.85,16.85,15.93,16.18,2205
17-Sep-24,17.88,17.97,17.15,17.15,2870
16-Sep-24,17.36,17.94,17.00,17.70,152577
13-Sep-24,16.06,17.72,16.06,17.72,16522
12-Sep-24,15.50,16.18,14.35,15.78,66656
11-Sep-24,13.23,13.62,13.23,13.41,550
10-Sep-24,13.45,13.51,13.27,13.50,2352
09-Sep-24,13.87,14.15,13.44,14.03,3258
06-Sep-24,13.21,13.22,13.21,13.22,568
05-Sep-24,13.62,13.90,13.50,13.50,52132
04-Sep-24,12.99,13.63,12.99,13.48,6163
03-Sep-24,12.82,13.00,12.64,12.92,4261
02-Sep-24,12.40,12.84,12.01,12.82,1883
30-Aug-24,12.25,12.92,12.25,12.42,6436
29-Aug-24,12.52,12.52,12.29,12.45,7853
28-Aug-24,12.26,12.26,12.06,12.14,1680
27-Aug-24,12.32,12.34,12.00,12.31,2367
26-Aug-24,13.05,13.05,11.95,12.28,6551
23-Aug-24,12.81,12.81,12.41,12.41,6287
22-Aug-24,13.05,13.05,12.66,12.81,1559
21-Aug-24,13.20,13.20,12.82,12.92,971
20-Aug-24,12.70,13.11,12.51,13.09,55503
19-Aug-24,13.54,13.54,12.39,12.39,7108
16-Aug-24,13.49,13.49,13.30,13.40,14128
15-Aug-24,12.91,13.65,12.91,13.65,10077
14-Aug-24,12.60,12.99,12.60,12.72,603
13-Aug-24,12.70,12.99,12.52,12.99,1956
12-Aug-24,12.49,12.65,12.02,12.02,5811
09-Aug-24,13.36,13.36,12.73,12.88,17807
08-Aug-24,13.30,13.35,11.80,13.22,41579
07-Aug-24,13.51,13.51,13.16,13.16,13926
06-Aug-24,12.92,13.51,12.89,13.51,9754
05-Aug-24,13.04,13.29,12.80,13.19,15002
02-Aug-24,13.55,13.55,12.95,13.31,13510
01-Aug-24,13.90,13.90,13.37,13.41,1837
31-Jul-24,14.00,14.02,13.55,13.76,29756
30-Jul-24,13.75,14.18,13.75,14.00,30511
29-Jul-24,14.98,14.98,13.94,14.04,27163
26-Jul-24,14.44,15.03,14.44,14.83,19612
25-Jul-24,14.25,15.14,14.25,14.82,72600
24-Jul-24,13.92,15.01,13.79,14.68,8673
23-Jul-24,13.58,13.79,13.58,13.79,13362
22-Jul-24,13.29,13.52,13.09,13.45,43269
19-Jul-24,13.15,13.52,13.15,13.15,5454
18-Jul-24,13.51,13.58,13.15,13.15,17792
17-Jul-24,13.27,13.33,13.19,13.33,2332
16-Jul-24,12.94,13.08,12.76,12.92,2744
15-Jul-24,12.75,12.94,12.12,12.91,5588
12-Jul-24,11.97,12.56,11.97,12.35,12321
11-Jul-24,12.30,12.32,11.50,11.80,8956
10-Jul-24,11.48,11.86,11.45,11.84,1636
09-Jul-24,11.44,11.59,11.29,11.45,1046
08-Jul-24,11.10,11.81,11.10,11.35,20726
05-Jul-24,11.33,11.33,11.05,11.23,36815
04-Jul-24,11.45,11.45,11.33,11.33,1135
03-Jul-24,11.37,11.99,11.20,11.43,9861
02-Jul-24,11.58,11.58,11.33,11.37,11543
01-Jul-24,12.00,12.00,11.40,11.55,17141
28-Jun-24,12.82,12.84,11.94,12.00,34091
27-Jun-24,12.87,12.89,12.66,12.78,3476
26-Jun-24,12.62,12.93,12.62,12.87,860
25-Jun-24,13.05,13.05,12.74,12.88,12112
24-Jun-24,13.09,13.10,12.97,12.97,1844
21-Jun-24,12.84,13.15,12.84,13.12,81231
20-Jun-24,13.03,13.03,12.78,12.97,135669
19-Jun-24,13.34,13.34,13.18,13.30,3558
18-Jun-24,12.89,13.18,12.89,13.18,5062
17-Jun-24,13.01,13.07,12.87,13.07,3071
14-Jun-24,13.06,13.06,12.90,13.01,12747
13-Jun-24,12.97,13.13,12.90,13.03,1741
12-Jun-24,13.34,13.46,13.15,13.18,23041
11-Jun-24,13.56,13.56,13.07,13.28,68824
10-Jun-24,14.44,14.44,13.52,13.56,45274
07-Jun-24,15.41,15.41,14.31,14.41,15266
06-Jun-24,14.52,15.74,14.52,15.74,23184
05-Jun-24,14.50,14.82,14.49,14.82,4203
04-Jun-24,14.53,14.64,14.44,14.61,1173
03-Jun-24,14.10,14.60,14.10,14.45,22257
31-May-24,13.90,13.93,13.28,13.92,2730
29-May-24,13.05,13.05,12.85,12.85,12238
28-May-24,12.68,13.22,12.68,13.07,9506
27-May-24,13.07,13.07,12.67,12.67,691
24-May-24,13.08,13.18,13.08,13.10,19222
23-May-24,12.75,13.89,12.44,12.97,44262
22-May-24,12.79,12.89,12.73,12.75,12480
21-May-24,13.14,13.28,12.81,12.81,59470
20-May-24,12.82,13.41,12.82,13.41,24755
17-May-24,13.20,13.24,12.82,12.82,4011
16-May-24,13.81,13.81,12.81,13.19,46538
15-May-24,14.76,14.76,13.59,14.04,20789
14-May-24,14.38,16.23,14.38,15.10,110375
13-May-24,12.05,15.81,12.05,14.34,37820
10-May-24,11.78,12.36,11.78,12.30,10205
09-May-24,11.07,12.08,11.04,12.03,1163
08-May-24,11.20,11.25,10.76,11.25,7890
07-May-24,11.42,11.42,10.76,10.80,37202
06-May-24,12.00,12.00,10.99,11.42,5050
03-May-24,12.50,12.76,12.37,12.37,23338
02-May-24,12.25,12.50,12.13,12.43,2002
30-Apr-24,12.13,12.37,12.11,12.25,502
29-Apr-24,11.73,12.19,11.72,12.19,10559
26-Apr-24,12.02,12.02,11.62,11.62,6387
25-Apr-24,11.62,11.83,11.62,11.67,550
24-Apr-24,11.98,12.07,11.76,11.79,2049
23-Apr-24,11.60,12.21,11.60,11.92,4526
22-Apr-24,11.60,11.74,11.45,11.62,2339
19-Apr-24,12.80,12.80,11.59,11.61,4358
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

*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