Cotação atual, histórico e gráfico do papel: M2ST34

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 M2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	8,89%	11,65	142,65	135,71	135,70	143,40	11M	2.241
25/07/2024	-3,67%	-4,99	131,00	134,17	122,02	134,42	7M	320
24/07/2024	-0,74%	-1,01	135,99	139,99	135,20	142,20	6M	306
23/07/2024	-4,99%	-7,19	137,00	140,79	137,00	143,11	4M	192
22/07/2024	1,40%	1,99	144,19	142,70	138,20	144,19	6M	223
19/07/2024	12,22%	15,49	142,20	124,50	123,82	142,64	9M	584
18/07/2024	0,57%	0,72	126,71	127,57	120,45	129,48	6M	209
17/07/2024	-2,33%	-3,01	125,99	128,31	120,00	130,38	6M	524
16/07/2024	3,16%	3,95	129,00	125,40	122,20	130,32	4M	397
15/07/2024	15,19%	16,49	125,05	117,08	116,93	127,28	9M	416
12/07/2024	2,42%	2,57	108,56	105,20	103,20	111,13	9M	425
11/07/2024	4,55%	4,61	105,99	107,01	103,21	110,68	9M	766
10/07/2024	0,51%	0,51	101,38	101,00	100,50	103,27	3M	221
09/07/2024	-2,31%	-2,39	100,87	103,26	99,19	103,26	2M	420
08/07/2024	3,23%	3,23	103,26	102,32	98,90	103,79	3M	526
05/07/2024	-1,45%	-1,47	100,03	95,00	94,80	101,77	6M	846
04/07/2024	-2,40%	-2,50	101,50	100,00	98,40	101,50	2M	249
03/07/2024	-3,27%	-3,52	104,00	105,96	101,90	105,96	5M	270
02/07/2024	-2,30%	-2,53	107,52	110,44	105,90	110,92	3M	248
01/07/2024	0,31%	0,34	110,05	112,47	110,00	115,13	7M	269
28/06/2024	-8,89%	-10,70	109,71	120,42	109,71	120,70	5M	372
27/06/2024	4,68%	5,38	120,41	116,00	115,46	121,53	4M	250
26/06/2024	-1,42%	-1,66	115,03	116,69	114,05	118,32	5M	232
25/06/2024	11,61%	12,14	116,69	109,04	108,23	116,69	3M	258
24/06/2024	-9,39%	-10,84	104,55	109,00	102,50	111,30	3M	365
21/06/2024	1,81%	2,05	115,39	110,99	109,81	115,39	3M	171
20/06/2024	-2,37%	-2,75	113,34	116,20	110,65	116,25	3M	149
19/06/2024	0,95%	1,09	116,09	115,00	114,10	117,00	444K	79
18/06/2024	-1,20%	-1,40	115,00	116,30	112,50	116,50	8M	744
17/06/2024	1,13%	1,30	116,40	114,90	110,23	121,21	7M	274
14/06/2024	2,76%	3,09	115,10	114,80	112,30	117,80	5M	214
13/06/2024	-9,43%	-11,66	112,01	123,67	111,50	123,67	7M	508
12/06/2024	4,36%	5,17	123,67	123,99	123,22	130,46	9M	391
11/06/2024	-4,20%	-5,19	118,50	120,00	113,96	120,00	4M	335
10/06/2024	1,72%	2,09	123,69	121,82	120,29	126,10	4M	187
07/06/2024	-2,29%	-2,85	121,60	126,24	120,24	129,49	3M	280
06/06/2024	-3,29%	-4,24	124,45	128,01	123,78	130,25	4M	235
05/06/2024	3,95%	4,89	128,69	126,01	124,25	129,50	5M	216
04/06/2024	2,22%	2,69	123,80	121,50	121,25	128,00	4M	270
03/06/2024	5,57%	6,39	121,11	120,00	117,30	124,39	5M	252
31/05/2024	-5,27%	-6,38	114,72	119,00	108,40	119,99	3M	219
29/05/2024	-3,03%	-3,79	121,10	122,98	119,95	123,00	2M	108
28/05/2024	-4,30%	-5,61	124,89	122,66	118,61	124,90	5M	377
27/05/2024	1,85%	2,37	130,50	130,00	127,38	132,00	767K	192
24/05/2024	11,46%	13,17	128,13	115,61	113,00	128,13	5M	200
23/05/2024	-6,08%	-7,44	114,96	121,20	112,60	121,51	4M	198
22/05/2024	-0,07%	-0,09	122,40	121,55	120,05	126,20	4M	227
21/05/2024	-3,55%	-4,51	122,49	127,50	120,40	127,50	3M	222
20/05/2024	7,58%	8,95	127,00	118,04	114,23	127,00	4M	314
17/05/2024	8,83%	9,58	118,05	107,55	107,55	118,05	3M	207
16/05/2024	-2,72%	-3,03	108,47	111,50	106,00	111,50	3M	166
15/05/2024	17,86%	16,90	111,50	98,02	98,02	111,50	4M	429
14/05/2024	2,83%	2,60	94,60	92,19	89,29	94,60	1M	123
13/05/2024	5,14%	4,50	92,00	87,51	87,51	93,00	1M	156
10/05/2024	-5,88%	-5,47	87,50	94,38	87,50	95,00	2M	168
09/05/2024	3,31%	2,98	92,97	90,72	88,78	96,00	1M	123
08/05/2024	-1,00%	-0,91	89,99	89,80	86,99	91,25	804K	59
07/05/2024	-0,82%	-0,75	90,90	92,95	90,90	94,77	1M	75
06/05/2024	2,89%	2,57	91,65	90,64	90,64	97,02	1M	182
03/05/2024	9,38%	7,64	89,08	84,48	84,48	90,00	2M	95
02/05/2024	2,44%	1,94	81,44	79,33	76,80	83,44	1M	167
30/04/2024	-15,43%	-14,50	79,50	90,00	79,03	90,00	2M	238
29/04/2024	0,43%	0,40	94,00	93,59	90,00	95,65	420K	52
26/04/2024	1,76%	1,62	93,60	91,15	88,70	93,60	1M	80
25/04/2024	-2,15%	-2,02	91,98	92,00	89,55	93,57	2M	101
24/04/2024	-4,00%	-3,92	94,00	96,86	92,73	98,84	346K	54
23/04/2024	0,53%	0,52	97,92	98,12	96,95	102,25	1M	104
22/04/2024	8,23%	7,41	97,40	89,99	89,00	99,50	2M	179
19/04/2024	-1,54%	-1,41	89,99	93,71	86,93	93,87	3M	146
18/04/2024	2,07%	1,85	91,40	89,73	87,70	96,06	3M	159
17/04/2024	-5,66%	-5,37	89,55	95,79	85,00	95,79	1M	243
16/04/2024	-7,39%	-7,57	94,92	98,99	91,75	99,78	2M	254
15/04/2024	-5,10%	-5,51	102,49	108,38	98,00	110,00	2M	218
12/04/2024	-3,84%	-4,31	108,00	114,22	105,50	114,22	1M	183
11/04/2024	-1,46%	-1,66	112,31	113,07	110,16	114,06	3M	178
10/04/2024	13,28%	13,36	113,97	100,61	98,65	113,97	3M	252
09/04/2024	-8,27%	-9,07	100,61	106,06	98,75	107,15	4M	302
08/04/2024	1,56%	1,69	109,68	116,99	107,42	117,15	5M	281
05/04/2024	-5,85%	-6,71	107,99	115,97	106,40	120,15	4M	289
04/04/2024	-1,24%	-1,44	114,70	119,77	114,70	125,00	5M	243
03/04/2024	0,99%	1,14	116,14	116,38	114,21	122,70	4M	183
02/04/2024	-3,28%	-3,90	115,00	109,80	105,90	115,00	7M	324
01/04/2024	-4,67%	-5,83	118,90	119,97	114,94	121,79	4M	316
28/03/2024	-8,31%	-11,30	124,73	141,47	121,00	141,70	24M	514
27/03/2024	0,76%	1,03	136,03	134,00	129,85	142,30	5M	269
26/03/2024	1,12%	1,50	135,00	136,46	127,91	136,46	5M	240
25/03/2024	18,12%	20,48	133,50	113,66	113,66	133,50	9M	414
22/03/2024	-0,98%	-1,12	113,02	111,79	106,88	113,80	4M	201
21/03/2024	2,14%	2,39	114,14	112,80	111,72	121,39	7M	297
20/03/2024	8,00%	8,28	111,75	104,11	97,74	111,75	4M	350
19/03/2024	-2,95%	-3,14	103,47	96,98	88,65	103,47	18M	561
18/03/2024	-16,70%	-21,38	106,61	127,98	104,00	127,98	5M	388
15/03/2024	5,03%	6,13	127,99	120,00	112,20	129,21	3M	304
14/03/2024	-4,63%	-5,91	121,86	128,99	110,87	128,99	20M	512
13/03/2024	11,10%	12,77	127,77	117,94	115,77	127,77	5M	294
12/03/2024	6,48%	7,00	115,00	111,10	102,64	115,00	6M	252
11/03/2024	5,89%	6,01	108,00	110,50	106,00	117,57	4M	256
08/03/2024	11,46%	10,49	101,99	91,99	91,80	101,99	5M	188
07/03/2024	4,93%	4,30	91,50	90,18	86,70	93,24	936K	88
06/03/2024	16,56%	12,39	87,20	80,00	78,30	90,64	3M	197
05/03/2024	-22,88%	-22,19	74,81	94,99	74,81	94,99	6M	349
04/03/2024	25,99%	20,01	97,00	84,00	83,09	98,00	8M	333
01/03/2024	5,48%	4,00	76,99	72,98	70,54	76,99	1M	118
29/02/2024	8,13%	5,49	72,99	71,00	68,21	74,13	5M	154
28/02/2024	9,85%	6,05	67,50	69,97	65,40	71,44	4M	211
27/02/2024	8,28%	4,70	61,45	58,01	58,01	62,98	1M	103
26/02/2024	15,82%	7,75	56,75	49,00	49,00	57,40	662K	106
23/02/2024	-3,35%	-1,70	49,00	49,65	48,58	49,99	123K	29
22/02/2024	6,94%	3,29	50,70	48,39	48,10	51,09	160K	44
21/02/2024	-4,51%	-2,24	47,41	49,75	47,20	49,75	56K	26
20/02/2024	-4,70%	-2,45	49,65	49,88	47,32	51,48	2M	79
19/02/2024	3,01%	1,52	52,10	51,00	51,00	53,48	48K	14
16/02/2024	-1,98%	-1,02	50,58	52,01	49,11	53,45	8M	106
15/02/2024	-7,86%	-4,40	51,60	56,20	50,62	57,31	2M	142
14/02/2024	18,77%	8,85	56,00	52,50	52,44	56,00	4M	159
09/02/2024	13,56%	5,63	47,15	44,46	43,80	47,15	6M	200
08/02/2024	17,79%	6,27	41,52	37,52	37,36	41,52	355K	43
07/02/2024	-2,89%	-1,05	35,25	36,30	33,84	36,30	75K	24
06/02/2024	4,37%	1,52	36,30	35,48	35,14	36,30	458K	36
05/02/2024	-2,36%	-0,84	34,78	36,08	34,78	36,23	61K	23
02/02/2024	0,62%	0,22	35,62	35,60	35,27	36,07	10K	12
01/02/2024	-1,20%	-0,43	35,40	35,83	35,40	36,00	41K	17
31/01/2024	-2,87%	-1,06	35,83	36,16	35,80	37,08	1M	20
30/01/2024	2,33%	0,84	36,89	36,76	36,33	37,08	95K	26
29/01/2024	4,86%	1,67	36,05	35,12	34,84	37,00	150K	32
26/01/2024	6,05%	1,96	34,38	32,91	32,91	34,73	53K	12
25/01/2024	-1,76%	-0,58	32,42	31,77	31,44	32,45	203K	19
24/01/2024	3,58%	1,14	33,00	31,94	31,51	33,00	103K	34
23/01/2024	-4,81%	-1,61	31,86	32,27	31,64	32,53	210K	42
22/01/2024	-1,12%	-0,38	33,47	33,23	32,73	34,21	92K	41
19/01/2024	-2,00%	-0,69	33,85	34,50	32,77	34,50	666K	43
18/01/2024	0,38%	0,13	34,54	34,62	33,89	36,65	626K	65
17/01/2024	2,05%	0,69	34,41	33,79	33,76	34,41	239K	28
16/01/2024	-	-	33,72	33,70	32,77	34,26	155K	42

Date,Open,High,Low,Close,Volume
26-Jul-24,135.71,143.40,135.70,142.65,11130203
25-Jul-24,134.17,134.42,122.02,131.00,7242964
24-Jul-24,139.99,142.20,135.20,135.99,6268768
23-Jul-24,140.79,143.11,137.00,137.00,4280448
22-Jul-24,142.70,144.19,138.20,144.19,6020799
19-Jul-24,124.50,142.64,123.82,142.20,9402541
18-Jul-24,127.57,129.48,120.45,126.71,6040659
17-Jul-24,128.31,130.38,120.00,125.99,5946918
16-Jul-24,125.40,130.32,122.20,129.00,3685963
15-Jul-24,117.08,127.28,116.93,125.05,9151135
12-Jul-24,105.20,111.13,103.20,108.56,8603634
11-Jul-24,107.01,110.68,103.21,105.99,8853234
10-Jul-24,101.00,103.27,100.50,101.38,3242413
09-Jul-24,103.26,103.26,99.19,100.87,1950943
08-Jul-24,102.32,103.79,98.90,103.26,3043372
05-Jul-24,95.00,101.77,94.80,100.03,5992181
04-Jul-24,100.00,101.50,98.40,101.50,1573312
03-Jul-24,105.96,105.96,101.90,104.00,4503612
02-Jul-24,110.44,110.92,105.90,107.52,2653616
01-Jul-24,112.47,115.13,110.00,110.05,6804108
28-Jun-24,120.42,120.70,109.71,109.71,5166855
27-Jun-24,116.00,121.53,115.46,120.41,4365320
26-Jun-24,116.69,118.32,114.05,115.03,4782595
25-Jun-24,109.04,116.69,108.23,116.69,3267119
24-Jun-24,109.00,111.30,102.50,104.55,3183045
21-Jun-24,110.99,115.39,109.81,115.39,3140766
20-Jun-24,116.20,116.25,110.65,113.34,3019229
19-Jun-24,115.00,117.00,114.10,116.09,443947
18-Jun-24,116.30,116.50,112.50,115.00,8269277
17-Jun-24,114.90,121.21,110.23,116.40,7188883
14-Jun-24,114.80,117.80,112.30,115.10,4687332
13-Jun-24,123.67,123.67,111.50,112.01,7340117
12-Jun-24,123.99,130.46,123.22,123.67,8504874
11-Jun-24,120.00,120.00,113.96,118.50,4251731
10-Jun-24,121.82,126.10,120.29,123.69,4097610
07-Jun-24,126.24,129.49,120.24,121.60,3351982
06-Jun-24,128.01,130.25,123.78,124.45,3737125
05-Jun-24,126.01,129.50,124.25,128.69,4621332
04-Jun-24,121.50,128.00,121.25,123.80,4037515
03-Jun-24,120.00,124.39,117.30,121.11,5185410
31-May-24,119.00,119.99,108.40,114.72,3319824
29-May-24,122.98,123.00,119.95,121.10,2451707
28-May-24,122.66,124.90,118.61,124.89,4858469
27-May-24,130.00,132.00,127.38,130.50,767079
24-May-24,115.61,128.13,113.00,128.13,5159646
23-May-24,121.20,121.51,112.60,114.96,4017202
22-May-24,121.55,126.20,120.05,122.40,4200604
21-May-24,127.50,127.50,120.40,122.49,2993951
20-May-24,118.04,127.00,114.23,127.00,4350528
17-May-24,107.55,118.05,107.55,118.05,2707993
16-May-24,111.50,111.50,106.00,108.47,2534938
15-May-24,98.02,111.50,98.02,111.50,4411969
14-May-24,92.19,94.60,89.29,94.60,1002534
13-May-24,87.51,93.00,87.51,92.00,1168183
10-May-24,94.38,95.00,87.50,87.50,1517177
09-May-24,90.72,96.00,88.78,92.97,1108976
08-May-24,89.80,91.25,86.99,89.99,803740
07-May-24,92.95,94.77,90.90,90.90,1285513
06-May-24,90.64,97.02,90.64,91.65,1299989
03-May-24,84.48,90.00,84.48,89.08,1939921
02-May-24,79.33,83.44,76.80,81.44,1033999
30-Apr-24,90.00,90.00,79.03,79.50,1885424
29-Apr-24,93.59,95.65,90.00,94.00,419628
26-Apr-24,91.15,93.60,88.70,93.60,1425286
25-Apr-24,92.00,93.57,89.55,91.98,1804093
24-Apr-24,96.86,98.84,92.73,94.00,346157
23-Apr-24,98.12,102.25,96.95,97.92,1368767
22-Apr-24,89.99,99.50,89.00,97.40,1593935
19-Apr-24,93.71,93.87,86.93,89.99,2606018
18-Apr-24,89.73,96.06,87.70,91.40,2564633
17-Apr-24,95.79,95.79,85.00,89.55,1115154
16-Apr-24,98.99,99.78,91.75,94.92,1997464
15-Apr-24,108.38,110.00,98.00,102.49,1617999
12-Apr-24,114.22,114.22,105.50,108.00,1026782
11-Apr-24,113.07,114.06,110.16,112.31,3275406
10-Apr-24,100.61,113.97,98.65,113.97,3318329
09-Apr-24,106.06,107.15,98.75,100.61,3621381
08-Apr-24,116.99,117.15,107.42,109.68,5462594
05-Apr-24,115.97,120.15,106.40,107.99,3723008
04-Apr-24,119.77,125.00,114.70,114.70,4920348
03-Apr-24,116.38,122.70,114.21,116.14,4275112
02-Apr-24,109.80,115.00,105.90,115.00,7033676
01-Apr-24,119.97,121.79,114.94,118.90,3535772
28-Mar-24,141.47,141.70,121.00,124.73,23884918
27-Mar-24,134.00,142.30,129.85,136.03,4861733
26-Mar-24,136.46,136.46,127.91,135.00,5401317
25-Mar-24,113.66,133.50,113.66,133.50,9203270
22-Mar-24,111.79,113.80,106.88,113.02,3670775
21-Mar-24,112.80,121.39,111.72,114.14,7011142
20-Mar-24,104.11,111.75,97.74,111.75,3839972
19-Mar-24,96.98,103.47,88.65,103.47,17860098
18-Mar-24,127.98,127.98,104.00,106.61,4922489
15-Mar-24,120.00,129.21,112.20,127.99,3361729
14-Mar-24,128.99,128.99,110.87,121.86,20309707
13-Mar-24,117.94,127.77,115.77,127.77,4725522
12-Mar-24,111.10,115.00,102.64,115.00,5727090
11-Mar-24,110.50,117.57,106.00,108.00,4467063
08-Mar-24,91.99,101.99,91.80,101.99,4688682
07-Mar-24,90.18,93.24,86.70,91.50,935760
06-Mar-24,80.00,90.64,78.30,87.20,3266160
05-Mar-24,94.99,94.99,74.81,74.81,6283485
04-Mar-24,84.00,98.00,83.09,97.00,7511783
01-Mar-24,72.98,76.99,70.54,76.99,1495035
29-Feb-24,71.00,74.13,68.21,72.99,5343975
28-Feb-24,69.97,71.44,65.40,67.50,3931046
27-Feb-24,58.01,62.98,58.01,61.45,1233186
26-Feb-24,49.00,57.40,49.00,56.75,661667
23-Feb-24,49.65,49.99,48.58,49.00,122520
22-Feb-24,48.39,51.09,48.10,50.70,159579
21-Feb-24,49.75,49.75,47.20,47.41,56283
20-Feb-24,49.88,51.48,47.32,49.65,2402441
19-Feb-24,51.00,53.48,51.00,52.10,47895
16-Feb-24,52.01,53.45,49.11,50.58,8262285
15-Feb-24,56.20,57.31,50.62,51.60,2167067
14-Feb-24,52.50,56.00,52.44,56.00,3909824
09-Feb-24,44.46,47.15,43.80,47.15,6002791
08-Feb-24,37.52,41.52,37.36,41.52,354703
07-Feb-24,36.30,36.30,33.84,35.25,75356
06-Feb-24,35.48,36.30,35.14,36.30,457722
05-Feb-24,36.08,36.23,34.78,34.78,60804
02-Feb-24,35.60,36.07,35.27,35.62,9748
01-Feb-24,35.83,36.00,35.40,35.40,40955
31-Jan-24,36.16,37.08,35.80,35.83,1292591
30-Jan-24,36.76,37.08,36.33,36.89,95174
29-Jan-24,35.12,37.00,34.84,36.05,150116
26-Jan-24,32.91,34.73,32.91,34.38,53481
25-Jan-24,31.77,32.45,31.44,32.42,203118
24-Jan-24,31.94,33.00,31.51,33.00,103086
23-Jan-24,32.27,32.53,31.64,31.86,209862
22-Jan-24,33.23,34.21,32.73,33.47,92179
19-Jan-24,34.50,34.50,32.77,33.85,666462
18-Jan-24,34.62,36.65,33.89,34.54,625792
17-Jan-24,33.79,34.41,33.76,34.41,238534
16-Jan-24,33.70,34.26,32.77,33.72,154770

*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: M2ST34