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
04/03/2026	8,68%	0,87	10,89	10,68	10,55	11,13	70M	2.952
03/03/2026	-1,67%	-0,17	10,02	10,00	9,72	10,26	64M	2.700
02/03/2026	7,83%	0,74	10,19	9,55	9,52	10,41	58M	2.972
27/02/2026	-3,87%	-0,38	9,45	9,57	9,40	9,65	33M	1.628
26/02/2026	-0,41%	-0,04	9,83	9,87	9,49	9,97	47M	1.903
25/02/2026	7,99%	0,73	9,87	9,40	9,40	10,11	45M	1.722
24/02/2026	0,33%	0,03	9,14	9,00	8,79	9,33	46M	2.094

23/02/2026	-6,47%	-0,63	9,11	9,51	9,08	9,57	51M	2.518
20/02/2026	0,62%	0,06	9,74	9,73	9,52	10,08	54M	3.424
19/02/2026	2,76%	0,26	9,68	9,39	9,11	9,70	43M	1.966
18/02/2026	-5,33%	-0,53	9,42	9,73	9,26	9,75	28M	1.695
13/02/2026	9,70%	0,88	9,95	9,30	9,28	10,10	98M	3.576
12/02/2026	-2,47%	-0,23	9,07	9,40	8,98	9,49	75M	2.906
11/02/2026	-6,25%	-0,62	9,30	9,64	9,20	9,98	71M	3.334
10/02/2026	-3,50%	-0,36	9,92	9,82	9,79	10,34	75M	3.315
09/02/2026	2,80%	0,28	10,28	9,86	9,31	10,34	112M	3.652
06/02/2026	23,76%	1,92	10,00	8,65	8,53	10,09	171M	5.570
05/02/2026	-16,36%	-1,58	8,08	9,00	7,85	9,13	147M	6.600
04/02/2026	-3,59%	-0,36	9,66	9,84	9,12	9,89	135M	5.080
03/02/2026	-5,47%	-0,58	10,02	10,59	9,51	10,59	111M	5.043
02/02/2026	-5,36%	-0,60	10,60	10,40	10,27	11,10	120M	5.407
30/01/2026	5,56%	0,59	11,20	10,50	10,40	11,32	123M	4.962
29/01/2026	-10,99%	-1,31	10,61	11,87	10,35	11,87	109M	5.273
28/01/2026	-0,17%	-0,02	11,92	12,00	11,71	12,27	83M	4.262
27/01/2026	-2,13%	-0,26	11,94	12,10	11,71	12,12	65M	2.953
26/01/2026	-1,37%	-0,17	12,20	12,08	11,97	12,36	67M	3.267
23/01/2026	0,98%	0,12	12,37	12,34	12,04	12,75	72M	3.665
22/01/2026	-1,92%	-0,24	12,25	12,59	12,10	12,59	63M	3.839
21/01/2026	1,13%	0,14	12,49	12,13	11,89	12,60	102M	4.705
20/01/2026	-4,26%	-0,55	12,35	12,77	12,21	12,77	53M	2.087
19/01/2026	-4,37%	-0,59	12,90	13,10	12,90	13,12	5M	645
16/01/2026	1,20%	0,16	13,49	13,32	12,91	13,49	46M	1.977
15/01/2026	-4,79%	-0,67	13,33	13,96	13,10	13,96	50M	2.066
14/01/2026	4,01%	0,54	14,00	13,50	13,50	14,58	102M	4.322
13/01/2026	7,94%	0,99	13,46	12,59	12,51	13,46	48M	3.182
12/01/2026	2,63%	0,32	12,47	12,20	11,89	12,57	41M	2.009
09/01/2026	-5,00%	-0,64	12,15	12,70	11,94	12,79	59M	2.580
08/01/2026	3,56%	0,44	12,79	12,47	12,03	13,11	67M	2.379
07/01/2026	2,83%	0,34	12,35	12,60	12,24	13,09	67M	2.528
06/01/2026	-5,43%	-0,69	12,01	12,72	11,85	12,84	36M	1.798
05/01/2026	3,42%	0,42	12,70	12,76	12,44	13,01	61M	2.827
02/01/2026	-1,05%	-0,13	12,28	12,12	11,66	12,44	49M	2.108
30/12/2025	0,08%	0,01	12,41	12,37	12,13	12,48	8M	1.092
29/12/2025	0,00%	0,00	12,40	12,42	12,40	12,95	19M	1.174
26/12/2025	-1,67%	-0,21	12,40	12,59	12,15	12,75	20M	1.027
23/12/2025	-4,47%	-0,59	12,61	13,00	12,38	13,03	20M	1.379
22/12/2025	1,62%	0,21	13,20	13,37	13,07	13,51	21M	1.063
19/12/2025	4,00%	0,50	12,99	12,90	12,69	13,18	25M	1.423
18/12/2025	-2,27%	-0,29	12,49	12,91	12,42	13,38	51M	1.890
17/12/2025	-2,44%	-0,32	12,78	13,24	12,70	13,43	28M	1.330
16/12/2025	3,15%	0,40	13,10	12,93	12,63	13,39	29M	1.853
15/12/2025	-6,89%	-0,94	12,70	13,66	12,46	13,66	42M	2.952
12/12/2025	-2,92%	-0,41	13,64	14,03	13,64	14,25	21M	1.518
11/12/2025	-2,23%	-0,32	14,05	14,10	13,25	14,17	40M	4.124
10/12/2025	-2,77%	-0,41	14,37	14,65	14,25	14,93	35M	3.847
09/12/2025	3,87%	0,55	14,78	14,21	14,05	15,39	38M	2.914
08/12/2025	0,71%	0,10	14,23	14,12	13,87	14,33	29M	3.398
05/12/2025	0,07%	0,01	14,13	13,97	13,62	14,13	48M	2.727
04/12/2025	-1,53%	-0,22	14,12	14,35	13,85	14,44	34M	2.083
03/12/2025	3,84%	0,53	14,34	14,32	13,58	14,41	48M	2.657
02/12/2025	4,62%	0,61	13,81	13,30	13,30	14,35	52M	2.515
01/12/2025	-3,44%	-0,47	13,20	12,97	11,91	13,20	67M	3.666
28/11/2025	-0,58%	-0,08	13,67	13,74	13,37	14,29	35M	1.674
27/11/2025	2,00%	0,27	13,75	13,69	13,55	13,76	3M	529
26/11/2025	0,82%	0,11	13,48	13,10	13,03	13,77	33M	1.953
25/11/2025	-4,02%	-0,56	13,37	13,51	12,85	13,59	40M	2.023
24/11/2025	6,83%	0,89	13,93	13,26	12,83	13,93	45M	2.312
21/11/2025	-9,44%	-1,36	13,04	13,28	12,90	13,95	48M	3.025
19/11/2025	-7,16%	-1,11	14,40	15,67	13,89	15,70	38M	2.548
18/11/2025	3,95%	0,59	15,51	14,89	14,79	16,23	33M	2.273
17/11/2025	-1,78%	-0,27	14,92	15,34	14,46	15,49	40M	2.897
14/11/2025	-5,00%	-0,80	15,19	15,00	14,71	15,76	42M	3.324
13/11/2025	-5,94%	-1,01	15,99	17,09	15,69	17,09	31M	3.232
12/11/2025	-2,91%	-0,51	17,00	17,80	16,64	17,80	30M	1.678
11/11/2025	-4,32%	-0,79	17,51	17,79	17,41	18,01	27M	1.498
10/11/2025	0,49%	0,09	18,30	19,00	17,88	19,08	30M	1.836
07/11/2025	1,17%	0,21	18,21	17,74	16,85	18,59	45M	2.168
06/11/2025	-7,74%	-1,51	18,00	19,24	17,99	19,39	26M	1.595
05/11/2025	2,63%	0,50	19,51	19,40	18,93	19,55	20M	1.284
04/11/2025	-5,89%	-1,19	19,01	19,73	19,00	19,83	36M	2.331
03/11/2025	-2,88%	-0,60	20,20	20,29	19,91	20,65	20M	1.597
31/10/2025	6,34%	1,24	20,80	20,65	20,20	21,25	32M	3.341
30/10/2025	-7,30%	-1,54	19,56	20,75	19,56	20,95	33M	1.605
29/10/2025	-3,65%	-0,80	21,10	21,85	21,01	21,92	24M	1.368
28/10/2025	-3,91%	-0,89	21,90	22,77	21,80	22,81	12M	871
27/10/2025	2,20%	0,49	22,79	22,95	22,52	23,15	15M	950
24/10/2025	2,29%	0,50	22,30	22,29	22,05	22,50	15M	665
23/10/2025	0,46%	0,10	21,80	21,95	21,48	22,24	22M	959
22/10/2025	-6,06%	-1,40	21,70	22,68	21,40	22,94	36M	1.714
21/10/2025	1,58%	0,36	23,10	22,50	22,44	23,48	18M	856
20/10/2025	0,62%	0,14	22,74	23,05	22,62	23,48	23M	1.054
17/10/2025	2,73%	0,60	22,60	21,56	21,51	22,64	23M	1.265
16/10/2025	-4,72%	-1,09	22,00	23,30	21,98	23,45	29M	1.665
15/10/2025	-2,37%	-0,56	23,09	23,73	23,01	24,00	22M	1.141
14/10/2025	-3,47%	-0,85	23,65	23,67	23,38	24,40	25M	1.209
13/10/2025	2,47%	0,59	24,50	23,95	23,55	24,62	28M	1.285
10/10/2025	-2,80%	-0,69	23,91	24,87	23,80	25,19	43M	2.068
09/10/2025	-2,65%	-0,67	24,60	25,49	24,44	25,49	17M	961
08/10/2025	-0,12%	-0,03	25,27	25,51	24,65	25,60	27M	1.447
07/10/2025	-7,60%	-2,08	25,30	27,20	25,10	27,35	29M	1.656
06/10/2025	2,74%	0,73	27,38	27,55	26,92	27,75	26M	1.496
03/10/2025	-0,26%	-0,07	26,65	26,76	26,30	27,33	30M	1.192
02/10/2025	4,09%	1,05	26,72	26,55	26,09	26,92	25M	1.965
01/10/2025	5,51%	1,34	25,67	25,00	25,00	26,15	30M	3.912
30/09/2025	-2,48%	-0,62	24,33	24,41	24,05	24,63	17M	1.109
29/09/2025	5,63%	1,33	24,95	24,00	23,64	24,95	21M	1.174
26/09/2025	2,70%	0,62	23,62	23,05	22,80	23,64	13M	1.150
25/09/2025	-6,96%	-1,72	23,00	24,05	22,42	24,19	43M	2.254
24/09/2025	-0,68%	-0,17	24,72	25,00	24,70	25,55	25M	944
23/09/2025	-2,43%	-0,62	24,89	25,99	24,79	25,99	15M	935
22/09/2025	-1,43%	-0,37	25,51	25,50	25,10	26,10	26M	1.177
19/09/2025	-2,89%	-0,77	25,88	26,46	25,67	26,80	20M	3.473
18/09/2025	6,90%	1,72	26,65	25,29	25,29	27,10	33M	3.577
17/09/2025	-1,66%	-0,42	24,93	25,35	24,53	25,75	29M	1.260
16/09/2025	2,42%	0,60	25,35	24,89	24,69	25,35	11M	670
15/09/2025	-2,90%	-0,74	24,75	25,17	24,38	25,20	30M	1.651
12/09/2025	1,59%	0,40	25,49	25,34	25,15	25,74	26M	1.158
11/09/2025	-1,10%	-0,28	25,09	25,37	24,89	25,37	11M	614
10/09/2025	-0,31%	-0,08	25,37	25,85	24,90	26,26	26M	1.030
09/09/2025	-0,20%	-0,05	25,45	25,73	25,17	25,74	9M	505
08/09/2025	-1,73%	-0,45	25,50	25,52	24,94	25,81	13M	2.048
05/09/2025	2,49%	0,63	25,95	26,10	24,69	26,20	26M	1.235
04/09/2025	-1,75%	-0,45	25,32	25,75	24,86	25,92	19M	1.082
03/09/2025	-3,01%	-0,80	25,77	26,99	25,59	26,99	29M	1.540
02/09/2025	1,22%	0,32	26,57	26,10	26,00	27,16	25M	1.471
01/09/2025	0,57%	0,15	26,25	26,30	25,99	26,30	3M	644
29/08/2025	0,31%	0,08	26,10	26,10	25,74	26,31	13M	851
28/08/2025	-1,36%	-0,36	26,02	26,84	25,98	26,98	29M	1.570
27/08/2025	-2,76%	-0,75	26,38	27,27	26,38	27,35	29M	2.167
26/08/2025	1,99%	0,53	27,13	26,44	26,34	27,15	19M	1.342
25/08/2025	-3,80%	-1,05	26,60	26,70	26,28	27,13	22M	1.190
22/08/2025	4,62%	1,22	27,65	26,39	26,01	27,85	34M	2.921
21/08/2025	-1,89%	-0,51	26,43	26,68	26,26	26,85	20M	885
20/08/2025	-	-	26,94	26,60	25,52	27,01	40M	1.642

Date,Open,High,Low,Close,Volume
04-Mar-26,10.68,11.13,10.55,10.89,70197173
03-Mar-26,10.00,10.26,9.72,10.02,64444094
02-Mar-26,9.55,10.41,9.52,10.19,57740715
27-Feb-26,9.57,9.65,9.40,9.45,32841191
26-Feb-26,9.87,9.97,9.49,9.83,47302976
25-Feb-26,9.40,10.11,9.40,9.87,44888658
24-Feb-26,9.00,9.33,8.79,9.14,46489841
23-Feb-26,9.51,9.57,9.08,9.11,51311784
20-Feb-26,9.73,10.08,9.52,9.74,54423474
19-Feb-26,9.39,9.70,9.11,9.68,42697820
18-Feb-26,9.73,9.75,9.26,9.42,27574327
13-Feb-26,9.30,10.10,9.28,9.95,97600552
12-Feb-26,9.40,9.49,8.98,9.07,75326958
11-Feb-26,9.64,9.98,9.20,9.30,71029436
10-Feb-26,9.82,10.34,9.79,9.92,75458753
09-Feb-26,9.86,10.34,9.31,10.28,112279115
06-Feb-26,8.65,10.09,8.53,10.00,171320247
05-Feb-26,9.00,9.13,7.85,8.08,146588078
04-Feb-26,9.84,9.89,9.12,9.66,135206989
03-Feb-26,10.59,10.59,9.51,10.02,110664009
02-Feb-26,10.40,11.10,10.27,10.60,119644805
30-Jan-26,10.50,11.32,10.40,11.20,122891753
29-Jan-26,11.87,11.87,10.35,10.61,109417570
28-Jan-26,12.00,12.27,11.71,11.92,83090577
27-Jan-26,12.10,12.12,11.71,11.94,64696267
26-Jan-26,12.08,12.36,11.97,12.20,67271970
23-Jan-26,12.34,12.75,12.04,12.37,72079093
22-Jan-26,12.59,12.59,12.10,12.25,62657073
21-Jan-26,12.13,12.60,11.89,12.49,101548311
20-Jan-26,12.77,12.77,12.21,12.35,53349547
19-Jan-26,13.10,13.12,12.90,12.90,4968416
16-Jan-26,13.32,13.49,12.91,13.49,46229090
15-Jan-26,13.96,13.96,13.10,13.33,49848766
14-Jan-26,13.50,14.58,13.50,14.00,101589110
13-Jan-26,12.59,13.46,12.51,13.46,48195798
12-Jan-26,12.20,12.57,11.89,12.47,40811793
09-Jan-26,12.70,12.79,11.94,12.15,58897974
08-Jan-26,12.47,13.11,12.03,12.79,66683619
07-Jan-26,12.60,13.09,12.24,12.35,67262409
06-Jan-26,12.72,12.84,11.85,12.01,35895574
05-Jan-26,12.76,13.01,12.44,12.70,60639384
02-Jan-26,12.12,12.44,11.66,12.28,48937779
30-Dec-25,12.37,12.48,12.13,12.41,8496217
29-Dec-25,12.42,12.95,12.40,12.40,19035384
26-Dec-25,12.59,12.75,12.15,12.40,19900039
23-Dec-25,13.00,13.03,12.38,12.61,19576516
22-Dec-25,13.37,13.51,13.07,13.20,20512124
19-Dec-25,12.90,13.18,12.69,12.99,25300345
18-Dec-25,12.91,13.38,12.42,12.49,50766291
17-Dec-25,13.24,13.43,12.70,12.78,27846810
16-Dec-25,12.93,13.39,12.63,13.10,28732492
15-Dec-25,13.66,13.66,12.46,12.70,42409849
12-Dec-25,14.03,14.25,13.64,13.64,20815787
11-Dec-25,14.10,14.17,13.25,14.05,39825975
10-Dec-25,14.65,14.93,14.25,14.37,34652076
09-Dec-25,14.21,15.39,14.05,14.78,38152942
08-Dec-25,14.12,14.33,13.87,14.23,29253328
05-Dec-25,13.97,14.13,13.62,14.13,48080436
04-Dec-25,14.35,14.44,13.85,14.12,34245692
03-Dec-25,14.32,14.41,13.58,14.34,48455054
02-Dec-25,13.30,14.35,13.30,13.81,51638056
01-Dec-25,12.97,13.20,11.91,13.20,67198469
28-Nov-25,13.74,14.29,13.37,13.67,35374358
27-Nov-25,13.69,13.76,13.55,13.75,3491847
26-Nov-25,13.10,13.77,13.03,13.48,33234747
25-Nov-25,13.51,13.59,12.85,13.37,39930989
24-Nov-25,13.26,13.93,12.83,13.93,44892140
21-Nov-25,13.28,13.95,12.90,13.04,48230768
19-Nov-25,15.67,15.70,13.89,14.40,38433261
18-Nov-25,14.89,16.23,14.79,15.51,33227853
17-Nov-25,15.34,15.49,14.46,14.92,39593571
14-Nov-25,15.00,15.76,14.71,15.19,42047035
13-Nov-25,17.09,17.09,15.69,15.99,30812577
12-Nov-25,17.80,17.80,16.64,17.00,29819488
11-Nov-25,17.79,18.01,17.41,17.51,26707194
10-Nov-25,19.00,19.08,17.88,18.30,30447725
07-Nov-25,17.74,18.59,16.85,18.21,45412857
06-Nov-25,19.24,19.39,17.99,18.00,26233558
05-Nov-25,19.40,19.55,18.93,19.51,20289729
04-Nov-25,19.73,19.83,19.00,19.01,36396287
03-Nov-25,20.29,20.65,19.91,20.20,20370058
31-Oct-25,20.65,21.25,20.20,20.80,32273955
30-Oct-25,20.75,20.95,19.56,19.56,33011729
29-Oct-25,21.85,21.92,21.01,21.10,23974129
28-Oct-25,22.77,22.81,21.80,21.90,12449740
27-Oct-25,22.95,23.15,22.52,22.79,15332923
24-Oct-25,22.29,22.50,22.05,22.30,14892696
23-Oct-25,21.95,22.24,21.48,21.80,21637296
22-Oct-25,22.68,22.94,21.40,21.70,35631116
21-Oct-25,22.50,23.48,22.44,23.10,17902011
20-Oct-25,23.05,23.48,22.62,22.74,22784456
17-Oct-25,21.56,22.64,21.51,22.60,22585979
16-Oct-25,23.30,23.45,21.98,22.00,29297139
15-Oct-25,23.73,24.00,23.01,23.09,22032252
14-Oct-25,23.67,24.40,23.38,23.65,25204289
13-Oct-25,23.95,24.62,23.55,24.50,27876644
10-Oct-25,24.87,25.19,23.80,23.91,42829483
09-Oct-25,25.49,25.49,24.44,24.60,16639060
08-Oct-25,25.51,25.60,24.65,25.27,27482414
07-Oct-25,27.20,27.35,25.10,25.30,28928835
06-Oct-25,27.55,27.75,26.92,27.38,25864476
03-Oct-25,26.76,27.33,26.30,26.65,30048318
02-Oct-25,26.55,26.92,26.09,26.72,25018548
01-Oct-25,25.00,26.15,25.00,25.67,29797313
30-Sep-25,24.41,24.63,24.05,24.33,17086130
29-Sep-25,24.00,24.95,23.64,24.95,21131714
26-Sep-25,23.05,23.64,22.80,23.62,13497265
25-Sep-25,24.05,24.19,22.42,23.00,43346943
24-Sep-25,25.00,25.55,24.70,24.72,24803824
23-Sep-25,25.99,25.99,24.79,24.89,14722273
22-Sep-25,25.50,26.10,25.10,25.51,26313770
19-Sep-25,26.46,26.80,25.67,25.88,19728829
18-Sep-25,25.29,27.10,25.29,26.65,33370606
17-Sep-25,25.35,25.75,24.53,24.93,29370389
16-Sep-25,24.89,25.35,24.69,25.35,11211737
15-Sep-25,25.17,25.20,24.38,24.75,29726307
12-Sep-25,25.34,25.74,25.15,25.49,25931814
11-Sep-25,25.37,25.37,24.89,25.09,11089766
10-Sep-25,25.85,26.26,24.90,25.37,25583649
09-Sep-25,25.73,25.74,25.17,25.45,9161499
08-Sep-25,25.52,25.81,24.94,25.50,12716565
05-Sep-25,26.10,26.20,24.69,25.95,25628749
04-Sep-25,25.75,25.92,24.86,25.32,19112999
03-Sep-25,26.99,26.99,25.59,25.77,28946791
02-Sep-25,26.10,27.16,26.00,26.57,24521952
01-Sep-25,26.30,26.30,25.99,26.25,2698069
29-Aug-25,26.10,26.31,25.74,26.10,13414911
28-Aug-25,26.84,26.98,25.98,26.02,28555922
27-Aug-25,27.27,27.35,26.38,26.38,28680279
26-Aug-25,26.44,27.15,26.34,27.13,18983779
25-Aug-25,26.70,27.13,26.28,26.60,21879626
22-Aug-25,26.39,27.85,26.01,27.65,33544571
21-Aug-25,26.68,26.85,26.26,26.43,19977823
20-Aug-25,26.60,27.01,25.52,26.94,39667058

*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