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
14/11/2025	-0,89%	-0,41	45,70	44,61	44,50	46,69	78K	15
13/11/2025	-2,80%	-1,33	46,11	45,24	45,19	46,49	167K	71
12/11/2025	0,30%	0,14	47,44	47,60	47,24	48,80	359K	54
11/11/2025	-4,52%	-2,24	47,30	48,53	46,97	48,53	225K	40
10/11/2025	3,55%	1,70	49,54	49,95	49,24	50,01	151K	24
07/11/2025	-5,30%	-2,68	47,84	49,24	45,51	49,28	427K	51
06/11/2025	0,82%	0,41	50,52	53,00	50,10	53,00	354K	21

05/11/2025	4,74%	2,27	50,11	47,30	47,26	50,94	328K	22
04/11/2025	-1,36%	-0,66	47,84	47,40	47,25	48,25	83K	6
03/11/2025	-3,27%	-1,64	48,50	50,88	48,35	53,60	316K	24
31/10/2025	3,62%	1,75	50,14	50,07	49,70	52,24	730K	24
30/10/2025	0,04%	0,02	48,39	48,42	48,11	48,42	42K	8
29/10/2025	1,21%	0,58	48,37	48,00	48,00	48,56	244K	10
28/10/2025	0,84%	0,40	47,79	47,67	47,43	48,00	327K	16
27/10/2025	3,86%	1,76	47,39	46,50	46,14	47,99	300K	161
24/10/2025	2,38%	1,06	45,63	45,23	44,89	46,28	104K	426
23/10/2025	1,92%	0,84	44,57	43,68	43,68	44,78	153K	16
22/10/2025	-3,32%	-1,50	43,73	44,51	43,13	44,78	243K	38
21/10/2025	-2,31%	-1,07	45,23	44,99	44,86	45,50	251K	22
20/10/2025	-2,26%	-1,07	46,30	46,67	46,00	46,80	1M	59
17/10/2025	-1,23%	-0,59	47,37	47,34	46,78	48,31	253K	217
16/10/2025	-0,97%	-0,47	47,96	48,70	47,56	49,03	73K	28
15/10/2025	2,32%	1,10	48,43	48,26	47,16	48,74	269K	228
14/10/2025	-2,89%	-1,41	47,33	48,14	46,93	48,62	187K	474
13/10/2025	1,61%	0,77	48,74	48,50	48,05	49,00	234K	682
10/10/2025	-2,68%	-1,32	47,97	50,12	47,40	51,10	215K	147
09/10/2025	0,49%	0,24	49,29	50,60	48,58	50,60	306K	178
08/10/2025	5,46%	2,54	49,05	46,36	46,36	49,16	217K	44
07/10/2025	-1,04%	-0,49	46,51	47,99	46,02	47,99	21K	25
06/10/2025	2,29%	1,05	47,00	47,05	47,00	47,95	601K	54
03/10/2025	-0,61%	-0,28	45,95	46,18	45,79	46,19	451K	20
02/10/2025	3,89%	1,73	46,23	45,25	45,25	46,75	87K	22
01/10/2025	-0,09%	-0,04	44,50	44,00	43,54	44,50	435K	37
30/09/2025	1,41%	0,62	44,54	43,65	43,65	44,54	148K	13
29/09/2025	-1,41%	-0,63	43,92	43,66	43,66	45,16	563K	23
26/09/2025	-1,18%	-0,53	44,55	44,20	43,82	44,62	113K	14
25/09/2025	5,23%	2,24	45,08	41,50	40,88	45,15	905K	43
24/09/2025	8,57%	3,38	42,84	41,35	40,78	43,45	733K	45
23/09/2025	-2,23%	-0,90	39,46	40,21	39,30	40,50	380K	25
22/09/2025	2,91%	1,14	40,36	39,20	39,20	40,54	423K	25
19/09/2025	-1,26%	-0,50	39,22	39,60	39,22	40,02	44K	9
18/09/2025	4,86%	1,84	39,72	38,50	38,50	39,80	599K	38
17/09/2025	3,67%	1,34	37,88	36,67	36,67	38,14	73K	43
16/09/2025	2,18%	0,78	36,54	35,94	35,85	36,56	684K	18
15/09/2025	-0,94%	-0,34	35,76	35,55	35,55	36,01	111K	13
12/09/2025	0,50%	0,18	36,10	36,40	35,84	36,40	62K	6
11/09/2025	-0,55%	-0,20	35,92	36,12	35,76	36,52	254K	14
10/09/2025	-0,33%	-0,12	36,12	36,20	36,12	36,60	246K	21
09/09/2025	1,12%	0,40	36,24	36,20	35,68	36,64	195K	28
08/09/2025	4,16%	1,43	35,84	34,56	34,56	35,84	191K	30
05/09/2025	-1,32%	-0,46	34,41	34,51	33,85	34,64	322K	38
04/09/2025	2,62%	0,89	34,87	33,87	33,60	35,28	109K	25
03/09/2025	-3,68%	-1,30	33,98	35,64	33,72	35,64	357K	68
02/09/2025	2,92%	1,00	35,28	34,63	34,11	35,28	54K	39
01/09/2025	0,00%	0,00	34,28	35,20	34,28	35,20	44K	17
29/08/2025	-19,00%	-8,04	34,28	35,82	34,16	36,00	2M	288
28/08/2025	4,24%	1,72	42,32	41,05	40,60	42,32	342K	150
27/08/2025	0,40%	0,16	40,60	40,56	40,42	40,76	19K	11
26/08/2025	2,02%	0,80	40,44	40,36	40,36	40,96	25K	11
25/08/2025	-0,60%	-0,24	39,64	39,41	39,41	39,72	52K	7
22/08/2025	2,36%	0,92	39,88	40,28	39,56	40,28	3K	9
21/08/2025	1,25%	0,48	38,96	39,00	38,88	39,00	2K	4
20/08/2025	-3,07%	-1,22	38,48	40,00	37,57	40,00	83K	21
19/08/2025	-4,66%	-1,94	39,70	41,92	39,70	42,08	237K	35
18/08/2025	0,87%	0,36	41,64	41,14	41,00	41,64	310K	15
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	-	-	33,11	32,50	32,50	33,15	9K	16

Date,Open,High,Low,Close,Volume
14-Nov-25,44.61,46.69,44.50,45.70,77734
13-Nov-25,45.24,46.49,45.19,46.11,167390
12-Nov-25,47.60,48.80,47.24,47.44,358766
11-Nov-25,48.53,48.53,46.97,47.30,224825
10-Nov-25,49.95,50.01,49.24,49.54,150520
07-Nov-25,49.24,49.28,45.51,47.84,427418
06-Nov-25,53.00,53.00,50.10,50.52,354385
05-Nov-25,47.30,50.94,47.26,50.11,327781
04-Nov-25,47.40,48.25,47.25,47.84,82840
03-Nov-25,50.88,53.60,48.35,48.50,315777
31-Oct-25,50.07,52.24,49.70,50.14,730334
30-Oct-25,48.42,48.42,48.11,48.39,42299
29-Oct-25,48.00,48.56,48.00,48.37,244434
28-Oct-25,47.67,48.00,47.43,47.79,327065
27-Oct-25,46.50,47.99,46.14,47.39,300108
24-Oct-25,45.23,46.28,44.89,45.63,104177
23-Oct-25,43.68,44.78,43.68,44.57,153082
22-Oct-25,44.51,44.78,43.13,43.73,243137
21-Oct-25,44.99,45.50,44.86,45.23,251343
20-Oct-25,46.67,46.80,46.00,46.30,1099662
17-Oct-25,47.34,48.31,46.78,47.37,253445
16-Oct-25,48.70,49.03,47.56,47.96,73434
15-Oct-25,48.26,48.74,47.16,48.43,269228
14-Oct-25,48.14,48.62,46.93,47.33,186843
13-Oct-25,48.50,49.00,48.05,48.74,234402
10-Oct-25,50.12,51.10,47.40,47.97,214787
09-Oct-25,50.60,50.60,48.58,49.29,305651
08-Oct-25,46.36,49.16,46.36,49.05,217410
07-Oct-25,47.99,47.99,46.02,46.51,20927
06-Oct-25,47.05,47.95,47.00,47.00,600710
03-Oct-25,46.18,46.19,45.79,45.95,451370
02-Oct-25,45.25,46.75,45.25,46.23,87424
01-Oct-25,44.00,44.50,43.54,44.50,435185
30-Sep-25,43.65,44.54,43.65,44.54,148270
29-Sep-25,43.66,45.16,43.66,43.92,563405
26-Sep-25,44.20,44.62,43.82,44.55,112859
25-Sep-25,41.50,45.15,40.88,45.08,904570
24-Sep-25,41.35,43.45,40.78,42.84,732723
23-Sep-25,40.21,40.50,39.30,39.46,380062
22-Sep-25,39.20,40.54,39.20,40.36,422650
19-Sep-25,39.60,40.02,39.22,39.22,43559
18-Sep-25,38.50,39.80,38.50,39.72,599358
17-Sep-25,36.67,38.14,36.67,37.88,73395
16-Sep-25,35.94,36.56,35.85,36.54,683591
15-Sep-25,35.55,36.01,35.55,35.76,110557
12-Sep-25,36.40,36.40,35.84,36.10,61794
11-Sep-25,36.12,36.52,35.76,35.92,253644
10-Sep-25,36.20,36.60,36.12,36.12,246323
09-Sep-25,36.20,36.64,35.68,36.24,194766
08-Sep-25,34.56,35.84,34.56,35.84,191313
05-Sep-25,34.51,34.64,33.85,34.41,322404
04-Sep-25,33.87,35.28,33.60,34.87,109159
03-Sep-25,35.64,35.64,33.72,33.98,357133
02-Sep-25,34.63,35.28,34.11,35.28,53967
01-Sep-25,35.20,35.20,34.28,34.28,44254
29-Aug-25,35.82,36.00,34.16,34.28,2079299
28-Aug-25,41.05,42.32,40.60,42.32,342404
27-Aug-25,40.56,40.76,40.42,40.60,18992
26-Aug-25,40.36,40.96,40.36,40.44,25346
25-Aug-25,39.41,39.72,39.41,39.64,51855
22-Aug-25,40.28,40.28,39.56,39.88,2538
21-Aug-25,39.00,39.00,38.88,38.96,2492
20-Aug-25,40.00,40.00,37.57,38.48,82671
19-Aug-25,41.92,42.08,39.70,39.70,236985
18-Aug-25,41.14,41.64,41.00,41.64,310444
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

*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