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
14/08/2025	-4,26%	-1,28	28,80	29,43	28,18	29,43	47M	26.942
13/08/2025	-0,50%	-0,15	30,08	30,48	29,53	30,74	37M	1.557
12/08/2025	-3,02%	-0,94	30,23	31,10	30,11	31,10	30M	1.197
11/08/2025	1,37%	0,42	31,17	31,41	31,11	32,16	33M	1.627
08/08/2025	-1,44%	-0,45	30,75	30,90	30,14	31,69	30M	1.360
07/08/2025	4,66%	1,39	31,20	30,31	30,20	31,66	38M	1.533
06/08/2025	0,54%	0,16	29,81	29,55	29,19	30,00	21M	7.801

05/08/2025	-3,73%	-1,15	29,65	30,80	29,43	30,80	23M	1.049
04/08/2025	4,30%	1,27	30,80	29,49	28,84	30,80	30M	1.271
01/08/2025	-7,95%	-2,55	29,53	31,18	29,17	31,23	52M	2.586
31/07/2025	1,45%	0,46	32,08	32,11	31,88	32,87	25M	1.049
30/07/2025	0,32%	0,10	31,62	31,52	31,29	32,40	24M	937
29/07/2025	-2,72%	-0,88	31,52	32,63	31,08	32,63	27M	1.166
28/07/2025	-0,89%	-0,29	32,40	33,15	32,35	33,34	23M	1.059
25/07/2025	0,09%	0,03	32,69	32,09	31,90	32,69	18M	835
24/07/2025	0,55%	0,18	32,66	32,77	32,14	33,13	26M	19.745
23/07/2025	-3,91%	-1,32	32,48	33,36	32,08	33,70	32M	1.260
22/07/2025	-0,29%	-0,10	33,80	34,36	33,07	34,57	34M	1.383
21/07/2025	0,12%	0,04	33,90	34,20	33,82	34,83	32M	1.882
18/07/2025	-6,07%	-2,19	33,86	36,11	33,72	36,12	47M	26.509
17/07/2025	-0,19%	-0,07	36,05	36,14	35,67	36,36	23M	1.478
16/07/2025	2,73%	0,96	36,12	35,76	35,50	36,27	57M	29.822
15/07/2025	-1,90%	-0,68	35,16	35,22	35,01	36,20	51M	16.600
14/07/2025	3,88%	1,34	35,84	35,25	35,01	36,16	56M	23.911
11/07/2025	3,67%	1,22	34,50	34,33	33,70	34,87	48M	9.806
10/07/2025	2,34%	0,76	33,28	32,64	32,43	33,42	38M	1.283
09/07/2025	4,33%	1,35	32,52	31,30	30,87	32,62	32M	1.097
08/07/2025	-0,06%	-0,02	31,17	31,19	30,65	31,34	19M	796
07/07/2025	3,11%	0,94	31,19	30,93	30,88	31,55	34M	1.198
04/07/2025	-2,48%	-0,77	30,25	30,91	30,19	31,33	7M	958
03/07/2025	0,39%	0,12	31,02	31,21	30,92	32,00	19M	988
02/07/2025	5,57%	1,63	30,90	29,78	29,65	31,35	28M	1.284
01/07/2025	-3,78%	-1,15	29,27	31,05	29,27	31,05	32M	1.490
27/06/2025	0,73%	0,22	30,42	30,10	30,05	31,11	31M	1.228
26/06/2025	-1,95%	-0,60	30,20	30,80	30,15	30,92	27M	1.191
25/06/2025	3,63%	1,08	30,80	30,12	30,03	30,84	36M	1.432
24/06/2025	2,87%	0,83	29,72	29,21	29,14	30,08	22M	895
23/06/2025	-1,13%	-0,33	28,89	28,94	28,30	29,14	32M	1.502
20/06/2025	1,28%	0,37	29,22	29,15	28,70	29,40	23M	1.254
18/06/2025	-2,60%	-0,77	28,85	29,26	28,80	29,36	27M	1.344
17/06/2025	-0,37%	-0,11	29,62	29,48	28,72	29,62	29M	1.465
16/06/2025	-1,78%	-0,54	29,73	30,64	29,67	30,68	23M	1.090
13/06/2025	0,70%	0,21	30,27	29,86	29,39	30,29	25M	937
12/06/2025	-2,24%	-0,69	30,06	30,05	29,55	30,96	18M	1.985
11/06/2025	-0,81%	-0,25	30,75	30,88	30,12	31,12	22M	885
10/06/2025	-0,32%	-0,10	31,00	31,37	30,46	31,37	21M	934
09/06/2025	4,86%	1,44	31,10	30,27	30,07	31,33	21M	982
06/06/2025	0,85%	0,25	29,66	30,01	29,55	30,47	19M	905
05/06/2025	-4,05%	-1,24	29,41	30,61	29,06	30,73	41M	14.965
04/06/2025	-0,97%	-0,30	30,65	31,05	30,18	31,06	22M	887
03/06/2025	2,82%	0,85	30,95	30,63	30,16	31,51	26M	1.685
02/06/2025	0,53%	0,16	30,10	30,09	29,72	30,78	17M	1.256
30/05/2025	0,30%	0,09	29,94	30,18	29,28	30,34	35M	11.574
29/05/2025	0,67%	0,20	29,85	30,00	29,31	30,15	23M	1.037
28/05/2025	-1,85%	-0,56	29,65	29,91	29,13	30,00	29M	17.775
27/05/2025	-1,63%	-0,50	30,21	30,61	29,41	30,93	44M	50.261
26/05/2025	0,72%	0,22	30,71	30,86	30,63	30,97	6M	1.254
23/05/2025	-5,98%	-1,94	30,49	31,69	29,85	32,07	34M	2.692
22/05/2025	-0,92%	-0,30	32,43	33,35	32,17	34,36	38M	2.431
21/05/2025	-3,45%	-1,17	32,73	33,21	31,97	34,25	49M	10.298
20/05/2025	2,08%	0,69	33,90	33,28	33,01	33,90	28M	8.420
19/05/2025	3,23%	1,04	33,21	31,70	31,70	33,46	19M	1.465
16/05/2025	0,31%	0,10	32,17	32,52	31,68	33,01	23M	5.937
15/05/2025	-3,11%	-1,03	32,07	33,05	31,86	33,35	33M	2.145
14/05/2025	-1,81%	-0,61	33,10	33,49	33,01	34,11	28M	1.563
13/05/2025	2,81%	0,92	33,71	33,29	32,55	33,84	20M	2.501
12/05/2025	-2,56%	-0,86	32,79	34,50	32,63	34,50	34M	2.054
09/05/2025	0,15%	0,05	33,65	34,10	32,80	34,74	38M	4.757
08/05/2025	4,51%	1,45	33,60	33,47	32,85	34,30	37M	3.845
07/05/2025	3,34%	1,04	32,15	32,35	31,87	32,48	33M	23.183
06/05/2025	-0,61%	-0,19	31,11	31,25	30,84	31,72	28M	2.365
05/05/2025	-2,19%	-0,70	31,30	31,01	30,20	31,81	26M	3.841
02/05/2025	3,39%	1,05	32,00	31,55	31,26	32,40	63M	3.008
30/04/2025	1,31%	0,40	30,95	30,10	29,37	31,16	27M	5.246
29/04/2025	2,35%	0,70	30,55	29,85	29,65	30,92	20M	1.536
28/04/2025	-0,67%	-0,20	29,85	30,50	28,85	30,50	29M	1.765
25/04/2025	6,52%	1,84	30,05	28,61	28,61	30,34	47M	6.863
24/04/2025	-0,32%	-0,09	28,21	27,99	27,79	28,50	21M	4.364
23/04/2025	1,18%	0,33	28,30	28,92	27,70	28,97	51M	5.027
22/04/2025	6,23%	1,64	27,97	27,01	26,89	28,67	63M	23.481
17/04/2025	0,50%	0,13	26,33	26,31	25,69	26,73	30M	2.016
16/04/2025	0,15%	0,04	26,20	25,75	25,50	26,67	33M	2.407
15/04/2025	1,40%	0,36	26,16	26,07	25,83	26,79	24M	2.336
14/04/2025	2,58%	0,65	25,80	26,05	25,20	26,24	30M	1.852
11/04/2025	9,40%	2,16	25,15	23,60	23,40	25,40	49M	7.743
10/04/2025	-6,92%	-1,71	22,99	24,35	22,25	24,35	38M	2.999
09/04/2025	20,25%	4,16	24,70	21,10	21,00	25,16	54M	7.033
08/04/2025	-9,75%	-2,22	20,54	23,65	20,27	23,81	45M	5.188
07/04/2025	-7,14%	-1,75	22,76	22,30	21,31	24,90	66M	23.902
04/04/2025	7,55%	1,72	24,51	23,40	22,09	24,89	44M	3.605
03/04/2025	-10,28%	-2,61	22,79	23,26	22,23	23,95	30M	2.742
02/04/2025	2,21%	0,55	25,40	24,49	24,07	25,96	32M	2.859
01/04/2025	6,20%	1,45	24,85	23,95	22,96	24,98	36M	2.890
31/03/2025	-2,26%	-0,54	23,40	23,28	22,39	24,09	41M	2.392
28/03/2025	-10,17%	-2,71	23,94	26,00	23,89	26,40	38M	8.265
27/03/2025	-0,71%	-0,19	26,65	26,77	26,06	27,30	32M	1.844
26/03/2025	-3,87%	-1,08	26,84	27,94	26,20	27,94	36M	2.177
25/03/2025	1,34%	0,37	27,92	27,26	26,92	27,98	27M	1.862
24/03/2025	10,87%	2,70	27,55	26,07	25,50	27,55	39M	7.224
21/03/2025	2,18%	0,53	24,85	24,34	23,97	24,85	25M	14.317
20/03/2025	-0,94%	-0,23	24,32	24,49	23,82	25,02	27M	8.459
19/03/2025	7,58%	1,73	24,55	23,20	23,20	24,87	29M	2.375
18/03/2025	-4,52%	-1,08	22,82	23,18	22,18	23,55	20M	1.480
17/03/2025	-1,04%	-0,25	23,90	23,87	22,97	24,03	20M	1.801
14/03/2025	9,28%	2,05	24,15	22,65	22,39	24,38	24M	4.956
13/03/2025	2,93%	0,63	22,10	21,79	21,17	22,46	25M	5.988
12/03/2025	-1,06%	-0,23	21,47	22,37	20,70	22,40	37M	10.723
11/03/2025	9,54%	1,89	21,70	20,25	19,35	21,80	50M	16.202
10/03/2025	-17,66%	-4,25	19,81	22,50	19,47	22,51	39M	5.152
07/03/2025	-3,76%	-0,94	24,06	24,96	23,24	25,55	65M	71.289
06/03/2025	-0,79%	-0,20	25,00	24,80	23,98	26,30	32M	12.464
05/03/2025	17,15%	3,69	25,20	22,99	22,93	25,28	20M	2.532
28/02/2025	8,04%	1,60	21,51	19,54	19,33	21,69	39M	74.861
27/02/2025	-7,82%	-1,69	19,91	22,29	19,91	22,54	23M	27.363
26/02/2025	6,25%	1,27	21,60	20,83	20,01	21,60	27M	13.027
25/02/2025	-12,18%	-2,82	20,33	22,40	20,00	22,40	44M	49.184
24/02/2025	-6,69%	-1,66	23,15	24,95	22,64	24,95	19M	1.930
21/02/2025	-5,95%	-1,57	24,81	26,60	24,60	26,82	19M	1.966
20/02/2025	1,85%	0,48	26,38	26,28	25,61	26,65	11M	32.922
19/02/2025	-4,36%	-1,18	25,90	27,41	25,90	27,61	23M	2.027
18/02/2025	0,67%	0,18	27,08	27,24	26,57	27,59	14M	2.539
17/02/2025	-1,54%	-0,42	26,90	27,40	26,90	27,73	2M	1.029
14/02/2025	2,71%	0,72	27,32	26,60	26,51	28,11	13M	1.539
13/02/2025	-1,77%	-0,48	26,60	26,90	26,15	27,22	12M	5.604
12/02/2025	3,36%	0,88	27,08	26,59	25,84	27,20	13M	1.797
11/02/2025	-5,89%	-1,64	26,20	27,52	26,20	27,84	18M	3.581
10/02/2025	1,68%	0,46	27,84	27,60	27,10	28,09	12M	1.724
07/02/2025	2,16%	0,58	27,38	27,02	26,93	28,37	26M	3.078
06/02/2025	-4,08%	-1,14	26,80	28,20	26,48	28,30	21M	1.837
05/02/2025	-1,13%	-0,32	27,94	28,46	27,66	29,15	22M	5.002
04/02/2025	-0,32%	-0,09	28,26	28,39	28,17	29,12	11M	2.766
03/02/2025	0,71%	0,20	28,35	26,07	25,83	28,98	27M	3.489
31/01/2025	-1,44%	-0,41	28,15	28,70	27,69	29,34	31M	42.277
30/01/2025	-	-	28,56	28,81	28,44	30,00	15M	1.257

Date,Open,High,Low,Close,Volume
14-Aug-25,29.43,29.43,28.18,28.80,46537531
13-Aug-25,30.48,30.74,29.53,30.08,37429179
12-Aug-25,31.10,31.10,30.11,30.23,30351283
11-Aug-25,31.41,32.16,31.11,31.17,33366272
08-Aug-25,30.90,31.69,30.14,30.75,29590239
07-Aug-25,30.31,31.66,30.20,31.20,37500503
06-Aug-25,29.55,30.00,29.19,29.81,21366861
05-Aug-25,30.80,30.80,29.43,29.65,22572724
04-Aug-25,29.49,30.80,28.84,30.80,29556744
01-Aug-25,31.18,31.23,29.17,29.53,52103199
31-Jul-25,32.11,32.87,31.88,32.08,25146625
30-Jul-25,31.52,32.40,31.29,31.62,23960346
29-Jul-25,32.63,32.63,31.08,31.52,26855066
28-Jul-25,33.15,33.34,32.35,32.40,23101824
25-Jul-25,32.09,32.69,31.90,32.69,17932547
24-Jul-25,32.77,33.13,32.14,32.66,26147095
23-Jul-25,33.36,33.70,32.08,32.48,31530838
22-Jul-25,34.36,34.57,33.07,33.80,33590376
21-Jul-25,34.20,34.83,33.82,33.90,32117584
18-Jul-25,36.11,36.12,33.72,33.86,46535823
17-Jul-25,36.14,36.36,35.67,36.05,22908933
16-Jul-25,35.76,36.27,35.50,36.12,56849322
15-Jul-25,35.22,36.20,35.01,35.16,50526049
14-Jul-25,35.25,36.16,35.01,35.84,55957542
11-Jul-25,34.33,34.87,33.70,34.50,48292904
10-Jul-25,32.64,33.42,32.43,33.28,37503771
09-Jul-25,31.30,32.62,30.87,32.52,31988626
08-Jul-25,31.19,31.34,30.65,31.17,18710791
07-Jul-25,30.93,31.55,30.88,31.19,34252889
04-Jul-25,30.91,31.33,30.19,30.25,6994477
03-Jul-25,31.21,32.00,30.92,31.02,19192419
02-Jul-25,29.78,31.35,29.65,30.90,27940037
01-Jul-25,31.05,31.05,29.27,29.27,31577568
27-Jun-25,30.10,31.11,30.05,30.42,30964942
26-Jun-25,30.80,30.92,30.15,30.20,27192552
25-Jun-25,30.12,30.84,30.03,30.80,36053168
24-Jun-25,29.21,30.08,29.14,29.72,21982571
23-Jun-25,28.94,29.14,28.30,28.89,31921454
20-Jun-25,29.15,29.40,28.70,29.22,23279397
18-Jun-25,29.26,29.36,28.80,28.85,27030598
17-Jun-25,29.48,29.62,28.72,29.62,29484043
16-Jun-25,30.64,30.68,29.67,29.73,22721486
13-Jun-25,29.86,30.29,29.39,30.27,25460961
12-Jun-25,30.05,30.96,29.55,30.06,18362442
11-Jun-25,30.88,31.12,30.12,30.75,21810523
10-Jun-25,31.37,31.37,30.46,31.00,21141993
09-Jun-25,30.27,31.33,30.07,31.10,20680439
06-Jun-25,30.01,30.47,29.55,29.66,18647641
05-Jun-25,30.61,30.73,29.06,29.41,40864128
04-Jun-25,31.05,31.06,30.18,30.65,22101723
03-Jun-25,30.63,31.51,30.16,30.95,25967463
02-Jun-25,30.09,30.78,29.72,30.10,17393244
30-May-25,30.18,30.34,29.28,29.94,35010751
29-May-25,30.00,30.15,29.31,29.85,22753612
28-May-25,29.91,30.00,29.13,29.65,28755605
27-May-25,30.61,30.93,29.41,30.21,43864591
26-May-25,30.86,30.97,30.63,30.71,5598529
23-May-25,31.69,32.07,29.85,30.49,33747007
22-May-25,33.35,34.36,32.17,32.43,38437715
21-May-25,33.21,34.25,31.97,32.73,49074253
20-May-25,33.28,33.90,33.01,33.90,28479489
19-May-25,31.70,33.46,31.70,33.21,19217713
16-May-25,32.52,33.01,31.68,32.17,23367799
15-May-25,33.05,33.35,31.86,32.07,33429211
14-May-25,33.49,34.11,33.01,33.10,27707518
13-May-25,33.29,33.84,32.55,33.71,19584890
12-May-25,34.50,34.50,32.63,32.79,33923988
09-May-25,34.10,34.74,32.80,33.65,38195484
08-May-25,33.47,34.30,32.85,33.60,36938219
07-May-25,32.35,32.48,31.87,32.15,33015338
06-May-25,31.25,31.72,30.84,31.11,27771561
05-May-25,31.01,31.81,30.20,31.30,26387485
02-May-25,31.55,32.40,31.26,32.00,63439888
30-Apr-25,30.10,31.16,29.37,30.95,26591023
29-Apr-25,29.85,30.92,29.65,30.55,19815513
28-Apr-25,30.50,30.50,28.85,29.85,29343571
25-Apr-25,28.61,30.34,28.61,30.05,47434077
24-Apr-25,27.99,28.50,27.79,28.21,21118646
23-Apr-25,28.92,28.97,27.70,28.30,51186226
22-Apr-25,27.01,28.67,26.89,27.97,63372741
17-Apr-25,26.31,26.73,25.69,26.33,29824781
16-Apr-25,25.75,26.67,25.50,26.20,33439685
15-Apr-25,26.07,26.79,25.83,26.16,24284385
14-Apr-25,26.05,26.24,25.20,25.80,29603254
11-Apr-25,23.60,25.40,23.40,25.15,48951333
10-Apr-25,24.35,24.35,22.25,22.99,38473695
09-Apr-25,21.10,25.16,21.00,24.70,54153251
08-Apr-25,23.65,23.81,20.27,20.54,45462104
07-Apr-25,22.30,24.90,21.31,22.76,66194082
04-Apr-25,23.40,24.89,22.09,24.51,44158215
03-Apr-25,23.26,23.95,22.23,22.79,30094473
02-Apr-25,24.49,25.96,24.07,25.40,31779590
01-Apr-25,23.95,24.98,22.96,24.85,35568960
31-Mar-25,23.28,24.09,22.39,23.40,40683725
28-Mar-25,26.00,26.40,23.89,23.94,38053716
27-Mar-25,26.77,27.30,26.06,26.65,32036505
26-Mar-25,27.94,27.94,26.20,26.84,36451115
25-Mar-25,27.26,27.98,26.92,27.92,26634507
24-Mar-25,26.07,27.55,25.50,27.55,38884645
21-Mar-25,24.34,24.85,23.97,24.85,24800379
20-Mar-25,24.49,25.02,23.82,24.32,27384492
19-Mar-25,23.20,24.87,23.20,24.55,29474114
18-Mar-25,23.18,23.55,22.18,22.82,19500541
17-Mar-25,23.87,24.03,22.97,23.90,19902978
14-Mar-25,22.65,24.38,22.39,24.15,23757993
13-Mar-25,21.79,22.46,21.17,22.10,24529102
12-Mar-25,22.37,22.40,20.70,21.47,37292598
11-Mar-25,20.25,21.80,19.35,21.70,49592882
10-Mar-25,22.50,22.51,19.47,19.81,38995334
07-Mar-25,24.96,25.55,23.24,24.06,65289855
06-Mar-25,24.80,26.30,23.98,25.00,32263790
05-Mar-25,22.99,25.28,22.93,25.20,19601757
28-Feb-25,19.54,21.69,19.33,21.51,39175255
27-Feb-25,22.29,22.54,19.91,19.91,22686624
26-Feb-25,20.83,21.60,20.01,21.60,26885000
25-Feb-25,22.40,22.40,20.00,20.33,44430024
24-Feb-25,24.95,24.95,22.64,23.15,19108932
21-Feb-25,26.60,26.82,24.60,24.81,19416521
20-Feb-25,26.28,26.65,25.61,26.38,10629906
19-Feb-25,27.41,27.61,25.90,25.90,23398854
18-Feb-25,27.24,27.59,26.57,27.08,14340537
17-Feb-25,27.40,27.73,26.90,26.90,2456509
14-Feb-25,26.60,28.11,26.51,27.32,12862307
13-Feb-25,26.90,27.22,26.15,26.60,11725935
12-Feb-25,26.59,27.20,25.84,27.08,13359442
11-Feb-25,27.52,27.84,26.20,26.20,18026254
10-Feb-25,27.60,28.09,27.10,27.84,11711245
07-Feb-25,27.02,28.37,26.93,27.38,25660983
06-Feb-25,28.20,28.30,26.48,26.80,20703593
05-Feb-25,28.46,29.15,27.66,27.94,21754963
04-Feb-25,28.39,29.12,28.17,28.26,11448860
03-Feb-25,26.07,28.98,25.83,28.35,27250775
31-Jan-25,28.70,29.34,27.69,28.15,31475402
30-Jan-25,28.81,30.00,28.44,28.56,14766131

*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