Cotação atual, histórico e gráfico do papel: M2RV34

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 M2RV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-4,00%	-1,72	41,28	43,00	41,16	43,00	174K	32
14/08/2025	-0,09%	-0,04	43,00	41,99	41,99	43,00	50K	8
13/08/2025	3,07%	1,28	43,04	42,36	42,08	43,04	47K	11
12/08/2025	-1,04%	-0,44	41,76	41,24	41,12	41,92	2M	11
11/08/2025	0,09%	0,04	42,20	42,64	42,20	43,60	92K	29
08/08/2025	2,53%	1,04	42,16	41,76	41,53	42,16	85K	9
07/08/2025	-0,48%	-0,20	41,12	41,76	40,90	41,92	164K	11

06/08/2025	-2,36%	-1,00	41,32	40,92	40,48	41,32	83K	34
05/08/2025	0,47%	0,20	42,32	42,40	41,72	42,40	26K	7
04/08/2025	1,62%	0,67	42,12	42,24	41,76	42,34	113K	7
01/08/2025	-8,24%	-3,72	41,45	43,39	40,86	43,39	112K	30
31/07/2025	-0,68%	-0,31	45,17	46,20	44,91	46,20	113K	13
30/07/2025	5,96%	2,56	45,48	46,59	45,04	47,50	1M	76
29/07/2025	1,23%	0,52	42,92	42,64	42,64	43,66	202K	16
28/07/2025	2,61%	1,08	42,40	41,50	41,50	42,44	27K	9
25/07/2025	1,47%	0,60	41,32	40,72	40,70	41,32	48K	12
24/07/2025	1,29%	0,52	40,72	40,43	40,43	40,80	23K	3
23/07/2025	0,10%	0,04	40,20	40,44	40,12	40,44	7M	9
22/07/2025	-0,62%	-0,25	40,16	40,45	39,24	40,52	260K	17
21/07/2025	-2,95%	-1,23	40,41	42,06	40,36	42,06	42K	11
18/07/2025	3,56%	1,43	41,64	40,20	40,20	42,00	99K	18
17/07/2025	1,95%	0,77	40,21	42,07	39,73	42,07	77K	15
16/07/2025	-2,45%	-0,99	39,44	39,00	38,28	39,44	72K	23
15/07/2025	-0,42%	-0,17	40,43	40,32	40,24	40,93	23K	10
14/07/2025	-0,61%	-0,25	40,60	40,24	39,35	40,68	17M	13
11/07/2025	0,62%	0,25	40,85	40,55	40,04	40,85	60K	11
10/07/2025	-0,98%	-0,40	40,60	39,43	39,43	41,25	14K	34
09/07/2025	3,93%	1,55	41,00	39,85	39,85	41,00	94K	5
08/07/2025	0,43%	0,17	39,45	39,46	39,45	40,21	420K	13
07/07/2025	-4,20%	-1,72	39,28	41,00	39,08	41,00	131K	117
04/07/2025	0,00%	0,00	41,00	41,00	41,00	41,00	328	1
03/07/2025	1,79%	0,72	41,00	40,52	40,32	41,00	9K	7
02/07/2025	-3,03%	-1,26	40,28	42,90	40,28	42,90	349K	21
01/07/2025	-2,21%	-0,94	41,54	41,84	41,29	41,86	112K	8
27/06/2025	-3,89%	-1,72	42,48	45,00	39,10	45,00	154K	42
26/06/2025	4,64%	1,96	44,20	43,56	42,66	46,72	296K	32
25/06/2025	1,83%	0,76	42,24	42,44	41,55	42,68	102K	19
24/06/2025	6,96%	2,70	41,48	38,78	38,78	41,54	191K	33
23/06/2025	-5,64%	-2,32	38,78	39,90	38,31	40,08	597K	24
20/06/2025	-0,48%	-0,20	41,10	41,44	40,50	42,12	147K	15
18/06/2025	6,12%	2,38	41,30	40,35	40,18	42,52	269K	102
17/06/2025	0,78%	0,30	38,92	38,80	37,96	39,50	91K	12
16/06/2025	3,76%	1,40	38,62	38,25	38,25	39,28	40K	24
13/06/2025	-2,57%	-0,98	37,22	38,20	37,22	38,35	75K	7
12/06/2025	1,19%	0,45	38,20	37,70	37,70	38,96	417	6
11/06/2025	-1,00%	-0,38	37,75	38,53	37,70	38,84	97K	20
10/06/2025	-1,01%	-0,39	38,13	38,52	37,84	38,61	18K	11
09/06/2025	1,02%	0,39	38,52	38,92	38,48	39,75	47K	25
06/06/2025	3,98%	1,46	38,13	36,71	36,71	39,04	137K	23
05/06/2025	-1,85%	-0,69	36,67	36,61	36,22	37,52	328K	18
04/06/2025	6,08%	2,14	37,36	36,00	34,99	37,96	142K	31
03/06/2025	0,06%	0,02	35,22	35,00	34,80	35,49	83K	16
02/06/2025	3,07%	1,05	35,20	34,00	33,84	35,31	702K	20
30/05/2025	-5,92%	-2,15	34,15	34,52	33,56	34,93	288K	46
29/05/2025	-2,39%	-0,89	36,30	38,40	35,97	38,48	8M	25
28/05/2025	2,82%	1,02	37,19	37,16	37,08	37,44	363K	20
27/05/2025	5,11%	1,76	36,17	36,16	36,16	37,02	104K	21
23/05/2025	-2,85%	-1,01	34,41	34,72	34,35	34,72	15K	6
22/05/2025	2,19%	0,76	35,42	34,17	34,17	35,42	35K	8
21/05/2025	1,11%	0,38	34,66	34,73	34,66	35,02	16K	5
20/05/2025	-3,19%	-1,13	34,28	34,40	34,24	34,48	13K	10
19/05/2025	-2,93%	-1,07	35,41	35,24	34,80	35,56	225K	28
16/05/2025	-0,65%	-0,24	36,48	37,48	36,32	37,48	31K	8
15/05/2025	-0,14%	-0,05	36,72	36,40	36,04	37,32	52K	11
14/05/2025	-0,08%	-0,03	36,77	36,80	36,76	37,28	66K	12
13/05/2025	1,04%	0,38	36,80	36,72	36,70	37,25	85K	16
12/05/2025	8,14%	2,74	36,42	35,90	35,90	37,00	67K	19
09/05/2025	1,72%	0,57	33,68	34,17	33,48	34,17	96K	11
08/05/2025	3,63%	1,16	33,11	32,50	32,50	33,15	9K	16
07/05/2025	-8,82%	-3,09	31,95	32,39	31,00	32,39	90K	61
06/05/2025	-1,24%	-0,44	35,04	34,89	34,89	35,34	34K	238
05/05/2025	0,80%	0,28	35,48	34,90	34,90	35,87	19K	12
02/05/2025	8,24%	2,68	35,20	35,55	35,09	35,88	28K	26
30/04/2025	-3,47%	-1,17	32,52	31,90	31,90	32,52	106K	7
29/04/2025	1,35%	0,45	33,69	33,26	33,15	33,69	205K	9
28/04/2025	-1,13%	-0,38	33,24	33,96	32,40	33,96	13K	12
25/04/2025	2,72%	0,89	33,62	32,74	32,74	33,62	165	5
24/04/2025	4,50%	1,41	32,73	32,12	32,12	32,92	36K	29
23/04/2025	9,32%	2,67	31,32	31,20	30,70	31,77	67K	31
22/04/2025	-4,88%	-1,47	28,65	29,00	28,65	29,48	11K	17
17/04/2025	1,31%	0,39	30,12	30,87	30,12	30,87	121	2
16/04/2025	-5,02%	-1,57	29,73	30,38	29,40	30,71	78K	11
15/04/2025	1,59%	0,49	31,30	31,34	31,30	31,88	15K	8
14/04/2025	-0,55%	-0,17	30,81	32,60	30,42	32,60	59K	11
11/04/2025	0,65%	0,20	30,98	30,95	30,40	31,25	14K	11
10/04/2025	-10,78%	-3,72	30,78	34,48	30,78	34,48	48K	18
09/04/2025	17,27%	5,08	34,50	34,50	34,50	36,50	4K	6
08/04/2025	0,27%	0,08	29,42	32,51	29,42	32,90	96K	21
07/04/2025	0,62%	0,18	29,34	28,87	28,00	31,00	13K	12
04/04/2025	-8,76%	-2,80	29,16	28,33	28,00	29,34	108K	36
03/04/2025	-12,10%	-4,40	31,96	33,50	31,96	33,50	142K	33
02/04/2025	3,89%	1,36	36,36	34,46	34,46	36,36	17K	10
01/04/2025	2,73%	0,93	35,00	35,55	35,00	35,55	9K	9
31/03/2025	-4,14%	-1,47	34,07	34,84	34,07	34,84	5K	5
28/03/2025	-4,54%	-1,69	35,54	35,55	35,39	35,79	13K	10
27/03/2025	-2,33%	-0,89	37,23	37,55	36,81	37,76	47K	11
26/03/2025	-6,68%	-2,73	38,12	38,84	37,96	38,84	29K	8
25/03/2025	-5,00%	-2,15	40,85	43,42	40,85	43,42	75K	17
24/03/2025	6,97%	2,80	43,00	41,32	40,88	43,00	129K	20
21/03/2025	1,16%	0,46	40,20	39,84	39,60	40,20	17K	9
20/03/2025	0,61%	0,24	39,74	39,39	39,39	39,74	672	3
19/03/2025	0,33%	0,13	39,50	39,13	39,13	39,50	48K	3
18/03/2025	-1,23%	-0,49	39,37	38,95	38,95	39,37	8K	3
17/03/2025	1,42%	0,56	39,86	39,60	39,30	40,40	5K	5
14/03/2025	-1,11%	-0,44	39,30	39,87	39,30	39,87	9K	3
13/03/2025	-1,83%	-0,74	39,74	40,89	39,74	41,65	5K	8
12/03/2025	1,56%	0,62	40,48	40,46	40,12	40,99	10K	10
11/03/2025	4,56%	1,74	39,86	38,05	38,05	39,88	85K	10
10/03/2025	-5,62%	-2,27	38,12	40,12	37,24	40,12	68K	33
07/03/2025	-3,03%	-1,26	40,39	42,00	39,10	42,24	110K	42
06/03/2025	-19,42%	-10,04	41,65	43,20	41,30	43,59	922K	1.605
05/03/2025	-3,53%	-1,89	51,69	50,60	50,56	51,88	460K	17
28/02/2025	3,90%	2,01	53,58	51,35	50,50	54,07	52K	747
27/02/2025	-6,12%	-3,36	51,57	57,24	51,55	57,24	39K	59
26/02/2025	4,25%	2,24	54,93	54,00	54,00	57,64	21K	259
25/02/2025	-7,28%	-4,14	52,69	56,88	52,69	56,88	124K	17
24/02/2025	-4,58%	-2,73	56,83	59,94	56,79	59,98	19K	14
21/02/2025	-3,70%	-2,29	59,56	62,20	58,48	62,20	53K	392
20/02/2025	-1,90%	-1,20	61,85	62,10	61,54	62,14	35K	11
19/02/2025	3,34%	2,04	63,05	63,84	62,07	64,19	53K	267
18/02/2025	2,37%	1,41	61,01	60,99	59,61	61,45	2M	199
17/02/2025	-1,78%	-1,08	59,60	61,78	59,43	62,71	43K	21
14/02/2025	1,29%	0,77	60,68	58,98	57,98	61,27	70K	26
13/02/2025	-1,33%	-0,81	59,91	61,32	59,66	61,74	251K	196
12/02/2025	-2,86%	-1,79	60,72	62,55	60,72	62,55	87K	13
11/02/2025	-4,04%	-2,63	62,51	64,38	60,00	64,94	2M	422
10/02/2025	1,54%	0,99	65,14	64,20	64,20	65,14	23K	5
07/02/2025	-5,81%	-3,96	64,15	70,00	63,91	70,63	2M	1.603
06/02/2025	1,43%	0,96	68,11	68,67	66,85	68,76	2M	893
05/02/2025	6,44%	4,06	67,15	64,38	64,08	67,84	297K	399
04/02/2025	-5,10%	-3,39	63,09	63,40	62,00	64,19	98K	361
03/02/2025	1,03%	0,68	66,48	64,40	62,93	67,24	188K	439
31/01/2025	2,25%	1,45	65,80	64,68	64,68	67,68	656K	1.583
30/01/2025	-	-	64,35	63,90	63,80	66,10	145K	404

Date,Open,High,Low,Close,Volume
15-Aug-25,43.00,43.00,41.16,41.28,174233
14-Aug-25,41.99,43.00,41.99,43.00,49586
13-Aug-25,42.36,43.04,42.08,43.04,46615
12-Aug-25,41.24,41.92,41.12,41.76,2127226
11-Aug-25,42.64,43.60,42.20,42.20,91930
08-Aug-25,41.76,42.16,41.53,42.16,84559
07-Aug-25,41.76,41.92,40.90,41.12,163805
06-Aug-25,40.92,41.32,40.48,41.32,83013
05-Aug-25,42.40,42.40,41.72,42.32,26138
04-Aug-25,42.24,42.34,41.76,42.12,113289
01-Aug-25,43.39,43.39,40.86,41.45,112464
31-Jul-25,46.20,46.20,44.91,45.17,112878
30-Jul-25,46.59,47.50,45.04,45.48,1004925
29-Jul-25,42.64,43.66,42.64,42.92,202350
28-Jul-25,41.50,42.44,41.50,42.40,26668
25-Jul-25,40.72,41.32,40.70,41.32,47740
24-Jul-25,40.43,40.80,40.43,40.72,22902
23-Jul-25,40.44,40.44,40.12,40.20,6660426
22-Jul-25,40.45,40.52,39.24,40.16,259716
21-Jul-25,42.06,42.06,40.36,40.41,41660
18-Jul-25,40.20,42.00,40.20,41.64,98603
17-Jul-25,42.07,42.07,39.73,40.21,76735
16-Jul-25,39.00,39.44,38.28,39.44,71556
15-Jul-25,40.32,40.93,40.24,40.43,23047
14-Jul-25,40.24,40.68,39.35,40.60,16676051
11-Jul-25,40.55,40.85,40.04,40.85,59822
10-Jul-25,39.43,41.25,39.43,40.60,13894
09-Jul-25,39.85,41.00,39.85,41.00,93877
08-Jul-25,39.46,40.21,39.45,39.45,420339
07-Jul-25,41.00,41.00,39.08,39.28,130776
04-Jul-25,41.00,41.00,41.00,41.00,328
03-Jul-25,40.52,41.00,40.32,41.00,8598
02-Jul-25,42.90,42.90,40.28,40.28,349368
01-Jul-25,41.84,41.86,41.29,41.54,112070
27-Jun-25,45.00,45.00,39.10,42.48,154345
26-Jun-25,43.56,46.72,42.66,44.20,296148
25-Jun-25,42.44,42.68,41.55,42.24,102381
24-Jun-25,38.78,41.54,38.78,41.48,191480
23-Jun-25,39.90,40.08,38.31,38.78,596912
20-Jun-25,41.44,42.12,40.50,41.10,147167
18-Jun-25,40.35,42.52,40.18,41.30,268858
17-Jun-25,38.80,39.50,37.96,38.92,90547
16-Jun-25,38.25,39.28,38.25,38.62,40490
13-Jun-25,38.20,38.35,37.22,37.22,74799
12-Jun-25,37.70,38.96,37.70,38.20,417
11-Jun-25,38.53,38.84,37.70,37.75,97023
10-Jun-25,38.52,38.61,37.84,38.13,18324
09-Jun-25,38.92,39.75,38.48,38.52,47496
06-Jun-25,36.71,39.04,36.71,38.13,137332
05-Jun-25,36.61,37.52,36.22,36.67,327863
04-Jun-25,36.00,37.96,34.99,37.36,142370
03-Jun-25,35.00,35.49,34.80,35.22,82904
02-Jun-25,34.00,35.31,33.84,35.20,701939
30-May-25,34.52,34.93,33.56,34.15,288348
29-May-25,38.40,38.48,35.97,36.30,8338406
28-May-25,37.16,37.44,37.08,37.19,363445
27-May-25,36.16,37.02,36.16,36.17,104286
23-May-25,34.72,34.72,34.35,34.41,14822
22-May-25,34.17,35.42,34.17,35.42,34761
21-May-25,34.73,35.02,34.66,34.66,16329
20-May-25,34.40,34.48,34.24,34.28,12716
19-May-25,35.24,35.56,34.80,35.41,225482
16-May-25,37.48,37.48,36.32,36.48,30514
15-May-25,36.40,37.32,36.04,36.72,51905
14-May-25,36.80,37.28,36.76,36.77,66178
13-May-25,36.72,37.25,36.70,36.80,84971
12-May-25,35.90,37.00,35.90,36.42,67446
09-May-25,34.17,34.17,33.48,33.68,96050
08-May-25,32.50,33.15,32.50,33.11,9351
07-May-25,32.39,32.39,31.00,31.95,90150
06-May-25,34.89,35.34,34.89,35.04,33769
05-May-25,34.90,35.87,34.90,35.48,18756
02-May-25,35.55,35.88,35.09,35.20,28106
30-Apr-25,31.90,32.52,31.90,32.52,106229
29-Apr-25,33.26,33.69,33.15,33.69,204900
28-Apr-25,33.96,33.96,32.40,33.24,12605
25-Apr-25,32.74,33.62,32.74,33.62,165
24-Apr-25,32.12,32.92,32.12,32.73,36433
23-Apr-25,31.20,31.77,30.70,31.32,66763
22-Apr-25,29.00,29.48,28.65,28.65,10982
17-Apr-25,30.87,30.87,30.12,30.12,121
16-Apr-25,30.38,30.71,29.40,29.73,77812
15-Apr-25,31.34,31.88,31.30,31.30,15323
14-Apr-25,32.60,32.60,30.42,30.81,59139
11-Apr-25,30.95,31.25,30.40,30.98,13948
10-Apr-25,34.48,34.48,30.78,30.78,48056
09-Apr-25,34.50,36.50,34.50,34.50,4178
08-Apr-25,32.51,32.90,29.42,29.42,96134
07-Apr-25,28.87,31.00,28.00,29.34,12952
04-Apr-25,28.33,29.34,28.00,29.16,107670
03-Apr-25,33.50,33.50,31.96,31.96,142105
02-Apr-25,34.46,36.36,34.46,36.36,16547
01-Apr-25,35.55,35.55,35.00,35.00,8664
31-Mar-25,34.84,34.84,34.07,34.07,5358
28-Mar-25,35.55,35.79,35.39,35.54,12904
27-Mar-25,37.55,37.76,36.81,37.23,47124
26-Mar-25,38.84,38.84,37.96,38.12,29262
25-Mar-25,43.42,43.42,40.85,40.85,75429
24-Mar-25,41.32,43.00,40.88,43.00,129384
21-Mar-25,39.84,40.20,39.60,40.20,16808
20-Mar-25,39.39,39.74,39.39,39.74,672
19-Mar-25,39.13,39.50,39.13,39.50,48385
18-Mar-25,38.95,39.37,38.95,39.37,7902
17-Mar-25,39.60,40.40,39.30,39.86,5338
14-Mar-25,39.87,39.87,39.30,39.30,9480
13-Mar-25,40.89,41.65,39.74,39.74,5216
12-Mar-25,40.46,40.99,40.12,40.48,9620
11-Mar-25,38.05,39.88,38.05,39.86,85199
10-Mar-25,40.12,40.12,37.24,38.12,68193
07-Mar-25,42.00,42.24,39.10,40.39,109562
06-Mar-25,43.20,43.59,41.30,41.65,921885
05-Mar-25,50.60,51.88,50.56,51.69,459624
28-Feb-25,51.35,54.07,50.50,53.58,52215
27-Feb-25,57.24,57.24,51.55,51.57,38891
26-Feb-25,54.00,57.64,54.00,54.93,21246
25-Feb-25,56.88,56.88,52.69,52.69,123917
24-Feb-25,59.94,59.98,56.79,56.83,18537
21-Feb-25,62.20,62.20,58.48,59.56,52579
20-Feb-25,62.10,62.14,61.54,61.85,35168
19-Feb-25,63.84,64.19,62.07,63.05,53474
18-Feb-25,60.99,61.45,59.61,61.01,2191116
17-Feb-25,61.78,62.71,59.43,59.60,43401
14-Feb-25,58.98,61.27,57.98,60.68,70483
13-Feb-25,61.32,61.74,59.66,59.91,250769
12-Feb-25,62.55,62.55,60.72,60.72,86947
11-Feb-25,64.38,64.94,60.00,62.51,1596123
10-Feb-25,64.20,65.14,64.20,65.14,22519
07-Feb-25,70.00,70.63,63.91,64.15,2057609
06-Feb-25,68.67,68.76,66.85,68.11,1920796
05-Feb-25,64.38,67.84,64.08,67.15,296722
04-Feb-25,63.40,64.19,62.00,63.09,97752
03-Feb-25,64.40,67.24,62.93,66.48,188400
31-Jan-25,64.68,67.68,64.68,65.80,655532
30-Jan-25,63.90,66.10,63.80,64.35,144692

*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: M2RV34