Cotação atual, histórico e gráfico do papel: M2RT34

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 M2RT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2024	-0,10%	-0,02	19,46	19,34	19,34	19,46	3K	3
18/01/2024	-0,41%	-0,08	19,48	19,48	19,48	19,48	584	1
17/01/2024	1,09%	0,21	19,56	19,56	19,56	19,56	2K	1
16/01/2024	-0,15%	-0,03	19,35	19,35	19,35	19,35	3K	1
15/01/2024	0,94%	0,18	19,38	19,35	19,35	19,38	14K	3
12/01/2024	-0,36%	-0,07	19,20	19,20	19,20	19,20	2K	1
11/01/2024	0,57%	0,11	19,27	19,36	19,27	19,36	4K	2

10/01/2024	-0,93%	-0,18	19,16	19,29	19,16	19,29	3K	2
09/01/2024	0,52%	0,10	19,34	19,18	19,18	19,34	402	2
08/01/2024	-0,10%	-0,02	19,24	19,24	19,24	19,24	7K	1
05/01/2024	-0,36%	-0,07	19,26	19,18	19,18	19,26	7K	2
04/01/2024	-0,36%	-0,07	19,33	19,33	19,33	19,33	15K	1
03/01/2024	0,62%	0,12	19,40	19,28	19,28	19,40	20K	2
02/01/2024	1,31%	0,25	19,28	18,92	18,92	19,28	6K	2
28/12/2023	-0,16%	-0,03	19,03	19,06	19,03	19,06	13K	2
27/12/2023	0,32%	0,06	19,06	18,89	18,89	19,06	15K	2
26/12/2023	-1,04%	-0,20	19,00	19,00	19,00	19,00	14K	1
22/12/2023	0,00%	0,00	19,20	19,20	19,20	19,20	16K	1
21/12/2023	0,05%	0,01	19,20	19,20	19,20	19,20	19K	1
20/12/2023	0,52%	0,10	19,19	19,19	19,19	19,19	21K	1
19/12/2023	0,32%	0,06	19,09	19,09	19,09	19,09	22K	1
18/12/2023	0,26%	0,05	19,03	19,00	19,00	19,03	27K	2
15/12/2023	1,77%	0,33	18,98	18,96	18,96	18,98	12K	2
14/12/2023	-0,90%	-0,17	18,65	18,65	18,65	18,65	18K	1
13/12/2023	-0,21%	-0,04	18,82	18,88	18,82	18,88	18K	2
12/12/2023	0,53%	0,10	18,86	18,86	18,86	18,86	19K	1
11/12/2023	1,08%	0,20	18,76	18,76	18,76	18,76	22K	1
08/12/2023	-0,22%	-0,04	18,56	18,98	18,56	18,98	19K	2
07/12/2023	0,22%	0,04	18,60	18,60	18,60	18,60	16K	1
06/12/2023	-1,33%	-0,25	18,56	18,56	18,56	18,56	13K	1
05/12/2023	-0,16%	-0,03	18,81	18,81	18,81	18,81	10K	1
04/12/2023	0,86%	0,16	18,84	18,84	18,84	18,84	7K	1
01/12/2023	0,00%	0,00	18,68	18,68	18,68	18,68	7K	1
30/11/2023	0,43%	0,08	18,68	18,74	18,68	18,74	4K	2
29/11/2023	1,09%	0,20	18,60	18,60	18,60	18,60	3K	1
28/11/2023	-0,43%	-0,08	18,40	18,40	18,40	18,40	736	1
27/11/2023	-0,32%	-0,06	18,48	18,48	18,48	18,48	4K	1
24/11/2023	0,43%	0,08	18,54	18,54	18,54	18,54	14K	1
22/11/2023	0,22%	0,04	18,46	18,46	18,46	18,46	7K	1
21/11/2023	0,66%	0,12	18,42	18,42	18,42	18,42	10K	1
20/11/2023	-0,76%	-0,14	18,30	18,81	18,30	18,81	10K	2
17/11/2023	1,21%	0,22	18,44	18,59	18,44	18,59	10K	2
16/11/2023	-0,22%	-0,04	18,22	18,22	18,22	18,22	33K	1
14/11/2023	-1,19%	-0,22	18,26	18,26	18,26	18,26	15K	1
13/11/2023	-0,43%	-0,08	18,48	18,48	18,48	18,48	16K	1
10/11/2023	0,65%	0,12	18,56	18,43	18,43	18,56	14K	2
09/11/2023	0,49%	0,09	18,44	18,52	18,44	18,52	21K	3
08/11/2023	0,16%	0,03	18,35	18,32	18,32	18,35	20K	2
07/11/2023	0,00%	0,00	18,32	18,32	18,32	18,32	21K	1
06/11/2023	0,05%	0,01	18,32	18,44	18,32	18,44	24K	2
03/11/2023	-2,40%	-0,45	18,31	18,31	18,31	18,31	23K	1
01/11/2023	-0,53%	-0,10	18,76	18,76	18,76	18,76	23K	1
31/10/2023	-0,11%	-0,02	18,86	18,86	18,86	18,86	26K	1
30/10/2023	1,83%	0,34	18,88	18,88	18,88	18,88	26K	1
23/10/2023	-0,54%	-0,10	18,54	18,54	18,54	18,54	18	1
20/10/2023	-0,90%	-0,17	18,64	18,64	18,64	18,64	9K	1
17/10/2023	-0,63%	-0,12	18,81	18,81	18,81	18,81	188	1
13/10/2023	-0,94%	-0,18	18,93	18,93	18,93	18,93	378	1
11/10/2023	-0,16%	-0,03	19,11	19,14	19,11	19,14	210	2
10/10/2023	-1,64%	-0,32	19,14	19,30	19,14	19,30	212	2
09/10/2023	-10,07%	-2,18	19,46	19,46	19,46	19,46	19	1
06/10/2023	1,50%	0,32	21,64	21,52	21,52	21,64	43	2
05/10/2023	88,51%	10,01	21,32	16,00	16,00	21,32	60K	4
13/09/2023	-3,58%	-0,42	11,31	11,31	11,31	11,31	11	1
11/09/2023	-4,32%	-0,53	11,73	11,73	11,73	11,73	11	1
04/09/2023	1,16%	0,14	12,26	12,23	12,23	12,26	24	2
01/09/2023	-9,69%	-1,30	12,12	12,12	12,12	12,12	24	1
15/08/2023	6,09%	0,77	13,42	13,42	13,42	13,42	80	2
11/08/2023	-1,40%	-0,18	12,65	12,65	12,65	12,65	101	1
10/08/2023	6,03%	0,73	12,83	12,10	12,10	12,83	654	11
09/08/2023	34,44%	3,10	12,10	11,16	11,16	12,16	12K	33
08/08/2023	-1,96%	-0,18	9,00	9,00	9,00	9,00	99	2
07/08/2023	-2,75%	-0,26	9,18	9,18	9,18	9,18	100	1
31/07/2023	1,07%	0,10	9,44	9,34	9,34	9,44	2K	4
28/07/2023	2,52%	0,23	9,34	9,10	9,10	9,34	74	4
27/07/2023	-5,01%	-0,48	9,11	9,35	9,11	9,35	3K	6
26/07/2023	-1,13%	-0,11	9,59	9,51	9,51	9,59	85	4
24/07/2023	-2,22%	-0,22	9,70	9,92	9,70	9,92	2K	9
21/07/2023	-22,20%	-2,83	9,92	10,00	9,10	10,26	22K	65
10/07/2023	0,47%	0,06	12,75	12,75	12,75	12,75	25	1
07/07/2023	4,88%	0,59	12,69	12,90	12,69	12,96	64	3
04/07/2023	-0,49%	-0,06	12,10	12,10	12,10	12,10	12	1
03/07/2023	2,79%	0,33	12,16	12,16	12,16	12,16	24	1
30/06/2023	-1,09%	-0,13	11,83	11,83	11,83	11,83	11	1
28/06/2023	-1,64%	-0,20	11,96	11,96	11,96	11,96	11	1
27/06/2023	0,58%	0,07	12,16	12,08	12,08	12,16	108	2
26/06/2023	2,54%	0,30	12,09	12,09	12,09	12,09	60	1
23/06/2023	-2,48%	-0,30	11,79	11,79	11,79	11,79	11	1
22/06/2023	3,78%	0,44	12,09	12,09	12,09	12,09	12	1
20/06/2023	0,26%	0,03	11,65	11,65	11,65	11,65	21K	1
15/06/2023	-0,68%	-0,08	11,62	11,70	11,62	11,70	69	2
14/06/2023	-5,65%	-0,70	11,70	12,00	11,70	12,00	154	7
13/06/2023	-0,40%	-0,05	12,40	12,40	12,40	12,40	12	1
12/06/2023	0,48%	0,06	12,45	12,45	12,45	12,45	12	1
09/06/2023	-3,95%	-0,51	12,39	12,90	12,39	12,90	438	6
07/06/2023	-14,00%	-2,10	12,90	13,07	12,90	13,11	1K	16
23/05/2023	0,00%	0,00	15,00	15,00	15,00	15,00	30	1
16/02/2023	-0,60%	-0,09	15,00	15,00	15,00	15,00	30	2
19/01/2023	3,71%	0,54	15,09	15,09	15,09	15,09	226	1
13/01/2023	4,38%	0,61	14,55	14,55	14,55	14,55	15K	2
11/01/2023	0,29%	0,04	13,94	13,94	13,94	13,94	13	1
09/01/2023	-6,40%	-0,95	13,90	12,85	12,85	14,95	14K	6
27/12/2022	4,43%	0,63	14,85	14,75	14,75	14,85	1K	2
20/12/2022	-5,58%	-0,84	14,22	14,22	14,22	14,22	2K	1
15/12/2022	-0,86%	-0,13	15,06	15,72	15,06	15,72	846	4
14/12/2022	8,27%	1,16	15,19	14,83	14,80	15,19	326	3
13/12/2022	-4,17%	-0,61	14,03	13,00	13,00	14,03	1K	3
12/12/2022	1,17%	0,17	14,64	14,64	14,64	14,64	732	1
09/12/2022	-7,89%	-1,24	14,47	14,88	14,47	14,88	2K	3
08/12/2022	-9,92%	-1,73	15,71	15,02	15,02	15,71	6K	9
07/12/2022	-34,56%	-9,21	17,44	20,00	17,44	20,00	492	5
06/12/2022	-16,72%	-5,35	26,65	26,65	26,65	26,65	4K	1
05/12/2022	0,38%	0,12	32,00	32,00	32,00	32,00	320	1
01/12/2022	2,44%	0,76	31,88	31,88	31,88	31,88	1K	1
30/11/2022	-5,04%	-1,65	31,12	31,12	31,12	31,12	933	1
29/11/2022	-4,27%	-1,46	32,77	32,77	32,77	32,77	3K	1
28/11/2022	-3,14%	-1,11	34,23	34,23	34,23	34,23	2K	1
25/11/2022	3,94%	1,34	35,34	35,34	35,34	35,34	9K	1
23/11/2022	43,76%	10,35	34,00	34,00	34,00	34,00	340	1
18/04/2022	-7,44%	-1,90	23,65	23,65	23,65	23,65	1K	1
13/04/2022	3,95%	0,97	25,55	25,55	25,55	25,55	25	1
12/04/2022	-9,47%	-2,57	24,58	24,58	24,58	24,58	24	1
08/04/2022	-0,18%	-0,05	27,15	27,15	27,15	27,15	27	1
07/04/2022	-0,55%	-0,15	27,20	27,20	27,20	27,20	27	1
04/04/2022	3,95%	1,04	27,35	27,35	27,35	27,35	54	1
31/03/2022	-1,31%	-0,35	26,31	26,31	26,31	26,31	78	1
30/03/2022	0,68%	0,18	26,66	26,66	26,66	26,66	1K	1
14/03/2022	-6,10%	-1,72	26,48	26,48	26,48	26,48	26	1
07/03/2022	-3,09%	-0,90	28,20	28,20	28,20	28,20	28	1
24/02/2022	-	-	29,10	29,10	29,10	29,10	29	1

Date,Open,High,Low,Close,Volume
22-Jan-24,19.34,19.46,19.34,19.46,3210
18-Jan-24,19.48,19.48,19.48,19.48,584
17-Jan-24,19.56,19.56,19.56,19.56,2151
16-Jan-24,19.35,19.35,19.35,19.35,2515
15-Jan-24,19.35,19.38,19.35,19.38,14322
12-Jan-24,19.20,19.20,19.20,19.20,1536
11-Jan-24,19.36,19.36,19.27,19.27,4278
10-Jan-24,19.29,19.29,19.16,19.16,2970
09-Jan-24,19.18,19.34,19.18,19.34,402
08-Jan-24,19.24,19.24,19.24,19.24,7118
05-Jan-24,19.18,19.26,19.18,19.26,7403
04-Jan-24,19.33,19.33,19.33,19.33,15077
03-Jan-24,19.28,19.40,19.28,19.40,20466
02-Jan-24,18.92,19.28,18.92,19.28,5995
28-Dec-23,19.06,19.06,19.03,19.03,13340
27-Dec-23,18.89,19.06,18.89,19.06,15076
26-Dec-23,19.00,19.00,19.00,19.00,13870
22-Dec-23,19.20,19.20,19.20,19.20,16128
21-Dec-23,19.20,19.20,19.20,19.20,19008
20-Dec-23,19.19,19.19,19.19,19.19,20533
19-Dec-23,19.09,19.09,19.09,19.09,22335
18-Dec-23,19.00,19.03,19.00,19.03,27022
15-Dec-23,18.96,18.98,18.96,18.98,11774
14-Dec-23,18.65,18.65,18.65,18.65,17904
13-Dec-23,18.88,18.88,18.82,18.82,18086
12-Dec-23,18.86,18.86,18.86,18.86,19048
11-Dec-23,18.76,18.76,18.76,18.76,21574
08-Dec-23,18.98,18.98,18.56,18.56,18950
07-Dec-23,18.60,18.60,18.60,18.60,16368
06-Dec-23,18.56,18.56,18.56,18.56,12620
05-Dec-23,18.81,18.81,18.81,18.81,9781
04-Dec-23,18.84,18.84,18.84,18.84,6594
01-Dec-23,18.68,18.68,18.68,18.68,6538
30-Nov-23,18.74,18.74,18.68,18.68,4141
29-Nov-23,18.60,18.60,18.60,18.60,2790
28-Nov-23,18.40,18.40,18.40,18.40,736
27-Nov-23,18.48,18.48,18.48,18.48,4250
24-Nov-23,18.54,18.54,18.54,18.54,13719
22-Nov-23,18.46,18.46,18.46,18.46,7014
21-Nov-23,18.42,18.42,18.42,18.42,9762
20-Nov-23,18.81,18.81,18.30,18.30,10266
17-Nov-23,18.59,18.59,18.44,18.44,9866
16-Nov-23,18.22,18.22,18.22,18.22,33342
14-Nov-23,18.26,18.26,18.26,18.26,14608
13-Nov-23,18.48,18.48,18.48,18.48,15892
10-Nov-23,18.43,18.56,18.43,18.56,13733
09-Nov-23,18.52,18.52,18.44,18.44,20671
08-Nov-23,18.32,18.35,18.32,18.35,20367
07-Nov-23,18.32,18.32,18.32,18.32,21251
06-Nov-23,18.44,18.44,18.32,18.32,23879
03-Nov-23,18.31,18.31,18.31,18.31,23436
01-Nov-23,18.76,18.76,18.76,18.76,23262
31-Oct-23,18.86,18.86,18.86,18.86,26215
30-Oct-23,18.88,18.88,18.88,18.88,26243
23-Oct-23,18.54,18.54,18.54,18.54,18
20-Oct-23,18.64,18.64,18.64,18.64,8947
17-Oct-23,18.81,18.81,18.81,18.81,188
13-Oct-23,18.93,18.93,18.93,18.93,378
11-Oct-23,19.14,19.14,19.11,19.11,210
10-Oct-23,19.30,19.30,19.14,19.14,212
09-Oct-23,19.46,19.46,19.46,19.46,19
06-Oct-23,21.52,21.64,21.52,21.64,43
05-Oct-23,16.00,21.32,16.00,21.32,59530
13-Sep-23,11.31,11.31,11.31,11.31,11
11-Sep-23,11.73,11.73,11.73,11.73,11
04-Sep-23,12.23,12.26,12.23,12.26,24
01-Sep-23,12.12,12.12,12.12,12.12,24
15-Aug-23,13.42,13.42,13.42,13.42,80
11-Aug-23,12.65,12.65,12.65,12.65,101
10-Aug-23,12.10,12.83,12.10,12.83,654
09-Aug-23,11.16,12.16,11.16,12.10,11603
08-Aug-23,9.00,9.00,9.00,9.00,99
07-Aug-23,9.18,9.18,9.18,9.18,100
31-Jul-23,9.34,9.44,9.34,9.44,1943
28-Jul-23,9.10,9.34,9.10,9.34,74
27-Jul-23,9.35,9.35,9.11,9.11,3180
26-Jul-23,9.51,9.59,9.51,9.59,85
24-Jul-23,9.92,9.92,9.70,9.70,1537
21-Jul-23,10.00,10.26,9.10,9.92,21868
10-Jul-23,12.75,12.75,12.75,12.75,25
07-Jul-23,12.90,12.96,12.69,12.69,64
04-Jul-23,12.10,12.10,12.10,12.10,12
03-Jul-23,12.16,12.16,12.16,12.16,24
30-Jun-23,11.83,11.83,11.83,11.83,11
28-Jun-23,11.96,11.96,11.96,11.96,11
27-Jun-23,12.08,12.16,12.08,12.16,108
26-Jun-23,12.09,12.09,12.09,12.09,60
23-Jun-23,11.79,11.79,11.79,11.79,11
22-Jun-23,12.09,12.09,12.09,12.09,12
20-Jun-23,11.65,11.65,11.65,11.65,20970
15-Jun-23,11.70,11.70,11.62,11.62,69
14-Jun-23,12.00,12.00,11.70,11.70,154
13-Jun-23,12.40,12.40,12.40,12.40,12
12-Jun-23,12.45,12.45,12.45,12.45,12
09-Jun-23,12.90,12.90,12.39,12.39,438
07-Jun-23,13.07,13.11,12.90,12.90,1183
23-May-23,15.00,15.00,15.00,15.00,30
16-Feb-23,15.00,15.00,15.00,15.00,30
19-Jan-23,15.09,15.09,15.09,15.09,226
13-Jan-23,14.55,14.55,14.55,14.55,14550
11-Jan-23,13.94,13.94,13.94,13.94,13
09-Jan-23,12.85,14.95,12.85,13.90,14384
27-Dec-22,14.75,14.85,14.75,14.85,1489
20-Dec-22,14.22,14.22,14.22,14.22,1848
15-Dec-22,15.72,15.72,15.06,15.06,846
14-Dec-22,14.83,15.19,14.80,15.19,326
13-Dec-22,13.00,14.03,13.00,14.03,1363
12-Dec-22,14.64,14.64,14.64,14.64,732
09-Dec-22,14.88,14.88,14.47,14.47,1950
08-Dec-22,15.02,15.71,15.02,15.71,5533
07-Dec-22,20.00,20.00,17.44,17.44,492
06-Dec-22,26.65,26.65,26.65,26.65,3997
05-Dec-22,32.00,32.00,32.00,32.00,320
01-Dec-22,31.88,31.88,31.88,31.88,1275
30-Nov-22,31.12,31.12,31.12,31.12,933
29-Nov-22,32.77,32.77,32.77,32.77,2949
28-Nov-22,34.23,34.23,34.23,34.23,1711
25-Nov-22,35.34,35.34,35.34,35.34,8835
23-Nov-22,34.00,34.00,34.00,34.00,340
18-Apr-22,23.65,23.65,23.65,23.65,1087
13-Apr-22,25.55,25.55,25.55,25.55,25
12-Apr-22,24.58,24.58,24.58,24.58,24
08-Apr-22,27.15,27.15,27.15,27.15,27
07-Apr-22,27.20,27.20,27.20,27.20,27
04-Apr-22,27.35,27.35,27.35,27.35,54
31-Mar-22,26.31,26.31,26.31,26.31,78
30-Mar-22,26.66,26.66,26.66,26.66,1093
14-Mar-22,26.48,26.48,26.48,26.48,26
07-Mar-22,28.20,28.20,28.20,28.20,28
24-Feb-22,29.10,29.10,29.10,29.10,29

*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: M2RT34