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
07/08/2026	2,41%	0,17	7,22	7,34	7,04	7,68	41M	3.744
06/08/2026	-1,81%	-0,13	7,05	7,08	6,97	7,16	12M	944
05/08/2026	0,98%	0,07	7,18	7,19	7,04	7,26	17M	1.259
04/08/2026	4,10%	0,28	7,11	6,84	6,81	7,18	15M	1.368
03/08/2026	0,59%	0,04	6,83	6,70	6,59	6,98	25M	1.938
31/07/2026	-3,00%	-0,21	6,79	6,62	6,60	6,89	13M	1.101
30/07/2026	2,49%	0,17	7,00	6,97	6,86	7,11	13M	1.216
29/07/2026	-2,15%	-0,15	6,83	7,07	6,83	7,28	25M	2.479
28/07/2026	-3,46%	-0,25	6,98	7,00	6,83	7,20	14M	1.304
27/07/2026	8,23%	0,55	7,23	6,88	6,80	7,24	14M	1.731
24/07/2026	-3,88%	-0,27	6,68	6,76	6,50	6,78	17M	1.693
23/07/2026	-3,07%	-0,22	6,95	7,08	6,71	7,13	16M	1.607
22/07/2026	-2,98%	-0,22	7,17	7,28	7,10	7,36	13M	1.506
21/07/2026	3,36%	0,24	7,39	7,34	7,25	7,59	20M	2.197
20/07/2026	3,47%	0,24	7,15	6,98	6,90	7,33	16M	1.523
17/07/2026	1,17%	0,08	6,91	6,69	6,60	7,00	17M	1.454
16/07/2026	-3,53%	-0,25	6,83	6,95	6,82	7,04	15M	1.413
15/07/2026	0,43%	0,03	7,08	7,20	7,00	7,38	19M	1.635
14/07/2026	4,60%	0,31	7,05	6,88	6,78	7,10	23M	1.967
13/07/2026	-1,61%	-0,11	6,74	6,69	6,54	6,86	13M	1.409
10/07/2026	-0,44%	-0,03	6,85	7,13	6,82	7,30	27M	3.088
09/07/2026	-0,15%	-0,01	6,88	6,96	6,83	7,09	17M	1.376
08/07/2026	-4,83%	-0,35	6,89	6,97	6,74	6,98	21M	1.699
07/07/2026	-1,63%	-0,12	7,24	7,43	7,12	7,60	31M	2.195
06/07/2026	-4,54%	-0,35	7,36	7,15	7,01	7,68	44M	3.029
03/07/2026	3,63%	0,27	7,71	7,50	7,50	7,76	4M	642
02/07/2026	6,29%	0,44	7,44	7,33	7,25	7,71	28M	2.294
01/07/2026	8,53%	0,55	7,00	6,44	6,41	7,31	33M	2.425
30/06/2026	-5,84%	-0,40	6,45	6,47	6,17	6,53	36M	2.440
29/06/2026	11,75%	0,72	6,85	6,41	6,14	6,98	33M	2.595
26/06/2026	-3,16%	-0,20	6,13	6,18	6,06	6,48	34M	2.346
25/06/2026	-9,96%	-0,70	6,33	7,15	6,30	7,15	39M	4.130
24/06/2026	-9,99%	-0,78	7,03	7,77	6,87	7,77	35M	4.238
23/06/2026	-3,22%	-0,26	7,81	7,82	7,69	7,97	12M	1.793
22/06/2026	-2,77%	-0,23	8,07	8,60	7,90	8,82	21M	2.117
19/06/2026	0,48%	0,04	8,30	8,10	8,10	8,35	2M	403
18/06/2026	-3,39%	-0,29	8,26	8,70	7,98	8,72	30M	1.934
17/06/2026	-4,68%	-0,42	8,55	8,92	8,54	9,06	31M	2.701
16/06/2026	-6,17%	-0,59	8,97	9,50	8,95	9,54	18M	1.255
15/06/2026	7,17%	0,64	9,56	9,46	9,42	9,80	15M	1.561
12/06/2026	2,18%	0,19	8,92	8,73	8,54	9,33	25M	6.347
11/06/2026	1,63%	0,14	8,73	8,74	8,36	8,82	31M	1.732
10/06/2026	-0,69%	-0,06	8,59	8,57	8,54	8,90	20M	1.349
09/06/2026	-8,17%	-0,77	8,65	9,19	8,48	9,26	26M	2.281
08/06/2026	6,92%	0,61	9,42	9,39	9,13	9,55	21M	1.219
05/06/2026	-4,24%	-0,39	8,81	9,05	8,43	9,16	39M	2.798
03/06/2026	-4,96%	-0,48	9,20	9,77	9,20	9,97	25M	1.905
02/06/2026	-9,53%	-1,02	9,68	10,34	9,63	10,34	40M	3.777
01/06/2026	-6,30%	-0,72	10,70	10,87	10,41	11,05	40M	2.199
29/05/2026	5,35%	0,58	11,42	10,92	10,73	11,70	27M	1.388
28/05/2026	-2,61%	-0,29	10,84	10,93	10,44	11,05	34M	1.699
27/05/2026	-2,62%	-0,30	11,13	11,60	11,13	11,60	29M	1.916
26/05/2026	-2,47%	-0,29	11,43	11,64	11,43	11,96	30M	1.124
25/05/2026	1,56%	0,18	11,72	11,71	11,70	11,77	2M	324
22/05/2026	-1,95%	-0,23	11,54	11,89	11,43	11,89	29M	1.617
21/05/2026	-0,25%	-0,03	11,77	11,80	11,64	12,02	29M	1.448
20/05/2026	-0,42%	-0,05	11,80	12,25	11,77	12,25	44M	1.759
19/05/2026	-0,34%	-0,04	11,85	11,78	11,73	12,10	38M	1.811
18/05/2026	-7,61%	-0,98	11,89	12,37	11,62	12,37	42M	2.862
15/05/2026	-3,60%	-0,48	12,87	13,21	12,61	13,21	31M	1.887
14/05/2026	4,71%	0,60	13,35	12,58	12,45	13,74	45M	2.717
13/05/2026	-0,31%	-0,04	12,75	12,87	12,35	12,93	25M	2.385
12/05/2026	-6,23%	-0,85	12,79	13,39	12,61	13,59	36M	1.714
11/05/2026	4,12%	0,54	13,64	13,20	12,76	13,78	26M	2.213
08/05/2026	3,80%	0,48	13,10	12,69	12,43	13,14	21M	1.770
07/05/2026	-4,03%	-0,53	12,62	12,88	12,40	12,99	38M	2.312
06/05/2026	0,31%	0,04	13,15	13,12	12,80	13,20	39M	2.284
05/05/2026	1,16%	0,15	13,11	13,47	12,89	13,48	31M	1.798
04/05/2026	10,02%	1,18	12,96	12,72	12,64	13,20	30M	1.983
30/04/2026	4,80%	0,54	11,78	11,50	11,35	11,85	19M	1.081
29/04/2026	-5,15%	-0,61	11,24	11,93	11,20	11,94	28M	1.588
28/04/2026	-1,17%	-0,14	11,85	11,79	11,46	11,87	24M	1.215
27/04/2026	-2,52%	-0,31	11,99	12,18	11,92	12,50	21M	1.607
24/04/2026	-0,40%	-0,05	12,30	12,59	12,13	12,71	19M	1.384
23/04/2026	-2,99%	-0,38	12,35	12,62	12,25	12,78	38M	3.043
22/04/2026	4,95%	0,60	12,73	12,46	12,39	12,97	44M	2.666
20/04/2026	2,45%	0,29	12,13	11,60	11,43	12,16	24M	1.611
17/04/2026	12,02%	1,27	11,84	10,72	10,72	12,30	57M	3.368
16/04/2026	3,83%	0,39	10,57	10,18	9,96	10,63	22M	1.386
15/04/2026	3,04%	0,30	10,18	9,88	9,79	10,21	17M	927
14/04/2026	4,11%	0,39	9,88	9,60	9,59	10,22	26M	1.551
13/04/2026	3,04%	0,28	9,49	9,08	9,01	9,49	33M	2.115
10/04/2026	-1,07%	-0,10	9,21	9,37	9,16	9,48	24M	2.205
09/04/2026	-0,96%	-0,09	9,31	9,44	9,14	9,58	56M	1.829
08/04/2026	3,30%	0,30	9,40	9,65	9,23	9,75	40M	1.491
07/04/2026	-2,57%	-0,24	9,10	9,21	8,95	9,32	24M	2.198
06/04/2026	6,14%	0,54	9,34	9,14	9,08	9,45	43M	2.344
02/04/2026	-2,98%	-0,27	8,80	8,84	8,60	9,00	38M	2.613
01/04/2026	-2,05%	-0,19	9,07	9,31	8,97	9,35	36M	3.979
31/03/2026	1,31%	0,12	9,26	9,23	8,80	9,29	34M	2.694
30/03/2026	-4,29%	-0,41	9,14	9,70	9,09	9,74	26M	2.046
27/03/2026	-4,21%	-0,42	9,55	9,69	9,30	9,80	42M	2.090
26/03/2026	-3,95%	-0,41	9,97	10,26	9,97	10,37	30M	2.112
25/03/2026	1,76%	0,18	10,38	10,46	10,23	10,76	41M	1.916
24/03/2026	-1,92%	-0,20	10,20	10,39	10,12	10,52	47M	2.521
23/03/2026	1,56%	0,16	10,40	10,40	10,04	10,50	46M	2.154
20/03/2026	-1,54%	-0,16	10,24	10,36	10,18	10,52	46M	1.911
19/03/2026	-1,42%	-0,15	10,40	10,30	9,75	10,41	46M	2.515
18/03/2026	-5,47%	-0,61	10,55	10,87	10,44	10,93	29M	1.792
17/03/2026	1,18%	0,13	11,16	10,97	10,79	11,26	31M	1.948
16/03/2026	3,76%	0,40	11,03	10,99	10,78	11,13	53M	2.719
13/03/2026	3,40%	0,35	10,63	10,68	10,49	10,99	64M	2.641
12/03/2026	1,48%	0,15	10,28	10,20	9,94	10,30	49M	2.185
11/03/2026	-0,30%	-0,03	10,13	10,11	9,98	10,51	44M	2.818
10/03/2026	-0,88%	-0,09	10,16	10,46	10,08	10,55	50M	3.314
09/03/2026	3,02%	0,30	10,25	9,99	9,99	10,40	51M	2.256
06/03/2026	-5,87%	-0,62	9,95	10,40	9,90	10,40	51M	2.334
05/03/2026	-2,94%	-0,32	10,57	11,00	10,33	11,04	71M	3.292
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	-	-	12,20	12,08	11,97	12,36	67M	3.267

Date,Open,High,Low,Close,Volume
07-Aug-26,7.34,7.68,7.04,7.22,40656759
06-Aug-26,7.08,7.16,6.97,7.05,11707987
05-Aug-26,7.19,7.26,7.04,7.18,16933466
04-Aug-26,6.84,7.18,6.81,7.11,15490501
03-Aug-26,6.70,6.98,6.59,6.83,24810629
31-Jul-26,6.62,6.89,6.60,6.79,12710284
30-Jul-26,6.97,7.11,6.86,7.00,12850022
29-Jul-26,7.07,7.28,6.83,6.83,25389402
28-Jul-26,7.00,7.20,6.83,6.98,13545982
27-Jul-26,6.88,7.24,6.80,7.23,13807406
24-Jul-26,6.76,6.78,6.50,6.68,16801558
23-Jul-26,7.08,7.13,6.71,6.95,16069325
22-Jul-26,7.28,7.36,7.10,7.17,13464543
21-Jul-26,7.34,7.59,7.25,7.39,19755175
20-Jul-26,6.98,7.33,6.90,7.15,16354929
17-Jul-26,6.69,7.00,6.60,6.91,17453813
16-Jul-26,6.95,7.04,6.82,6.83,14803247
15-Jul-26,7.20,7.38,7.00,7.08,19039837
14-Jul-26,6.88,7.10,6.78,7.05,23107884
13-Jul-26,6.69,6.86,6.54,6.74,12558345
10-Jul-26,7.13,7.30,6.82,6.85,27035160
09-Jul-26,6.96,7.09,6.83,6.88,16649835
08-Jul-26,6.97,6.98,6.74,6.89,20702825
07-Jul-26,7.43,7.60,7.12,7.24,30578714
06-Jul-26,7.15,7.68,7.01,7.36,43899371
03-Jul-26,7.50,7.76,7.50,7.71,4321057
02-Jul-26,7.33,7.71,7.25,7.44,28305760
01-Jul-26,6.44,7.31,6.41,7.00,32606891
30-Jun-26,6.47,6.53,6.17,6.45,35710218
29-Jun-26,6.41,6.98,6.14,6.85,33492678
26-Jun-26,6.18,6.48,6.06,6.13,33637261
25-Jun-26,7.15,7.15,6.30,6.33,39240343
24-Jun-26,7.77,7.77,6.87,7.03,35452191
23-Jun-26,7.82,7.97,7.69,7.81,11896822
22-Jun-26,8.60,8.82,7.90,8.07,21437932
19-Jun-26,8.10,8.35,8.10,8.30,1816547
18-Jun-26,8.70,8.72,7.98,8.26,30253982
17-Jun-26,8.92,9.06,8.54,8.55,30670857
16-Jun-26,9.50,9.54,8.95,8.97,18424740
15-Jun-26,9.46,9.80,9.42,9.56,14888213
12-Jun-26,8.73,9.33,8.54,8.92,24729433
11-Jun-26,8.74,8.82,8.36,8.73,30744231
10-Jun-26,8.57,8.90,8.54,8.59,19911887
09-Jun-26,9.19,9.26,8.48,8.65,26395097
08-Jun-26,9.39,9.55,9.13,9.42,21088406
05-Jun-26,9.05,9.16,8.43,8.81,38784096
03-Jun-26,9.77,9.97,9.20,9.20,25031523
02-Jun-26,10.34,10.34,9.63,9.68,39634835
01-Jun-26,10.87,11.05,10.41,10.70,40456544
29-May-26,10.92,11.70,10.73,11.42,27157413
28-May-26,10.93,11.05,10.44,10.84,34051959
27-May-26,11.60,11.60,11.13,11.13,28788520
26-May-26,11.64,11.96,11.43,11.43,29672699
25-May-26,11.71,11.77,11.70,11.72,2030599
22-May-26,11.89,11.89,11.43,11.54,28885588
21-May-26,11.80,12.02,11.64,11.77,28782761
20-May-26,12.25,12.25,11.77,11.80,43522253
19-May-26,11.78,12.10,11.73,11.85,38121659
18-May-26,12.37,12.37,11.62,11.89,42405426
15-May-26,13.21,13.21,12.61,12.87,30570559
14-May-26,12.58,13.74,12.45,13.35,45270956
13-May-26,12.87,12.93,12.35,12.75,25014176
12-May-26,13.39,13.59,12.61,12.79,36281141
11-May-26,13.20,13.78,12.76,13.64,26042599
08-May-26,12.69,13.14,12.43,13.10,21339460
07-May-26,12.88,12.99,12.40,12.62,37568637
06-May-26,13.12,13.20,12.80,13.15,38922733
05-May-26,13.47,13.48,12.89,13.11,30884903
04-May-26,12.72,13.20,12.64,12.96,29628773
30-Apr-26,11.50,11.85,11.35,11.78,19317266
29-Apr-26,11.93,11.94,11.20,11.24,28498665
28-Apr-26,11.79,11.87,11.46,11.85,24012042
27-Apr-26,12.18,12.50,11.92,11.99,21344543
24-Apr-26,12.59,12.71,12.13,12.30,19197210
23-Apr-26,12.62,12.78,12.25,12.35,37920259
22-Apr-26,12.46,12.97,12.39,12.73,43523533
20-Apr-26,11.60,12.16,11.43,12.13,24075897
17-Apr-26,10.72,12.30,10.72,11.84,56867369
16-Apr-26,10.18,10.63,9.96,10.57,21974943
15-Apr-26,9.88,10.21,9.79,10.18,17299531
14-Apr-26,9.60,10.22,9.59,9.88,25814907
13-Apr-26,9.08,9.49,9.01,9.49,33120144
10-Apr-26,9.37,9.48,9.16,9.21,24214343
09-Apr-26,9.44,9.58,9.14,9.31,55989095
08-Apr-26,9.65,9.75,9.23,9.40,40011571
07-Apr-26,9.21,9.32,8.95,9.10,24339200
06-Apr-26,9.14,9.45,9.08,9.34,43239065
02-Apr-26,8.84,9.00,8.60,8.80,38312163
01-Apr-26,9.31,9.35,8.97,9.07,35679494
31-Mar-26,9.23,9.29,8.80,9.26,33908142
30-Mar-26,9.70,9.74,9.09,9.14,26254692
27-Mar-26,9.69,9.80,9.30,9.55,42330968
26-Mar-26,10.26,10.37,9.97,9.97,30026734
25-Mar-26,10.46,10.76,10.23,10.38,40924428
24-Mar-26,10.39,10.52,10.12,10.20,47441367
23-Mar-26,10.40,10.50,10.04,10.40,45728466
20-Mar-26,10.36,10.52,10.18,10.24,45832842
19-Mar-26,10.30,10.41,9.75,10.40,45715775
18-Mar-26,10.87,10.93,10.44,10.55,28531897
17-Mar-26,10.97,11.26,10.79,11.16,31209062
16-Mar-26,10.99,11.13,10.78,11.03,53499266
13-Mar-26,10.68,10.99,10.49,10.63,64132823
12-Mar-26,10.20,10.30,9.94,10.28,49345749
11-Mar-26,10.11,10.51,9.98,10.13,44482092
10-Mar-26,10.46,10.55,10.08,10.16,49970559
09-Mar-26,9.99,10.40,9.99,10.25,50750087
06-Mar-26,10.40,10.40,9.90,9.95,51199240
05-Mar-26,11.00,11.04,10.33,10.57,71350717
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

*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