ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: M2ST34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/12/20240,18%0,0632,7432,1530,8532,7624M42.461
09/12/2024-4,05%-1,3832,6833,5531,6534,5430M6.362
06/12/20242,75%0,9134,0633,1533,0835,1526M7.324
05/12/2024-5,42%-1,9033,1537,9032,6238,1554M8.062
04/12/20248,51%2,7535,0533,1231,5835,2034M2.635
03/12/2024-1,52%-0,5032,3032,6930,8934,0528M3.205
02/12/2024-2,41%-0,8132,8032,9832,4934,5037M2.990
29/11/20240,54%0,1833,6135,3032,8335,9734M2.966
28/11/2024-0,03%-0,0133,4332,5030,3233,9014M9.172
27/11/202413,36%3,9433,4431,4031,1233,7768M5.791
26/11/2024-12,15%-4,0829,5032,0128,1333,4062M5.622
25/11/2024-4,44%-1,5633,5835,9732,4036,5869M4.420
22/11/202410,82%3,4335,1434,5032,7537,5793M8.031
21/11/2024-11,65%-4,1831,7143,5931,2045,60139M10.206
19/11/202413,61%4,3035,8932,6931,4436,9766M4.275
18/11/202415,88%4,3331,5928,8027,8431,7043M5.194
14/11/20241,00%0,2727,2628,4026,3528,7536M2.475
13/11/2024-9,00%-2,6726,9928,8826,7031,7175M11.228
12/11/20245,14%1,4529,6627,8226,9029,6655M3.955
11/11/202427,07%6,0128,2124,3624,2828,9057M10.235
08/11/20240,45%0,1022,2022,5421,7122,9525M4.372
07/11/20246,66%1,3822,1020,9020,4222,7437M14.153
06/11/202410,74%2,0120,7221,0019,9421,5758M35.604
05/11/20241,14%0,2118,7118,9618,5420,1234M24.801
04/11/2024-3,44%-0,6618,5018,7018,2619,1743M89.056
01/11/2024-5,34%-1,0819,1620,3018,9121,2145M14.717
31/10/20241,25%0,2520,2420,2819,6320,9036M12.180
30/10/2024-5,22%-1,1019,9920,4519,7821,0737M2.673
29/10/20241,15%0,2421,0921,6320,4921,8663M3.373
28/10/20249,45%1,8020,8519,8419,7421,1550M1.990
25/10/2024-0,26%-0,0519,0519,3818,6519,9935M1.597
24/10/20248,96%1,5719,1017,8017,8019,1032M1.122
23/10/2024-1,68%-0,3017,5317,6116,7218,2030M1.232
22/10/2024-0,94%-0,1717,8317,6017,2318,0016M4.435
21/10/20243,45%0,6018,0017,6017,1018,1619M1.001
18/10/202411,40%1,7817,4015,9915,9317,7822M1.455
17/10/2024-0,57%-0,0915,6215,7115,0616,1017M1.174
16/10/2024-0,57%-0,0915,7116,2815,5816,3218M1.091
15/10/2024-2,17%-0,3515,8016,7215,3417,0226M12.845
14/10/2024-6,10%-1,0516,1518,1216,1218,1938M2.506
11/10/202417,33%2,5417,2014,9014,9017,2033M1.504
10/10/2024-5,05%-0,7814,6615,3414,1715,4420M1.663
09/10/20241,11%0,1715,4415,1614,8215,8230M1.872
08/10/20245,31%0,7715,2714,6714,5015,6835M1.091
07/10/20245,07%0,7014,5013,8513,8515,0228M1.049
04/10/20248,24%1,0513,8013,2312,8513,8015M19.307
03/10/2024-0,55%-0,0712,7512,8712,3913,009M657
02/10/20240,79%0,1012,8212,4712,4013,5213M8.973
01/10/2024-3,34%-0,4412,7213,1912,3013,2313M696
30/09/2024-3,24%-0,4413,1613,1313,1213,6911M565
27/09/20245,18%0,6713,6013,4113,1013,9616M29.169
26/09/20248,84%1,0512,9312,1312,1313,0114M800
25/09/2024-1,00%-0,1211,8811,9511,8012,357M447
24/09/20241,35%0,1612,0011,7911,4712,008M422
23/09/20244,23%0,4811,8411,5911,5111,977M445
20/09/20241,97%0,2211,3611,3711,0911,604M612
19/09/20247,12%0,7411,1410,8110,8011,5112M4.949
18/09/20241,27%0,1310,4010,2010,0610,797M584
17/09/2024-3,11%-0,3310,2710,8610,1211,0110M9.684
16/09/2024-5,19%-0,5810,6010,9510,4510,973M632
13/09/20246,48%0,6811,1810,5810,3911,3210M788
12/09/2024-0,47%-0,0510,5010,5210,3110,856M670
11/09/20241,44%0,1510,5510,159,8010,563M459
10/09/20244,42%0,4410,4010,089,7510,452M275
09/09/20247,21%0,679,969,409,4010,003M867
06/09/2024-3,63%-0,359,299,809,129,872M403
05/09/2024-4,08%-0,419,649,809,5310,144M672
04/09/20241,72%0,1710,059,789,5310,122M495
03/09/2024-6,79%-0,729,8810,609,8810,604M1.796
02/09/2024-1,76%-0,1910,6010,5710,4510,95356K114
30/08/20240,84%0,0910,7910,8110,3810,935M6.478
29/08/20241,13%0,1210,7010,9610,5511,224M766
28/08/2024-4,51%-0,5010,5810,9210,3710,987M594
27/08/2024-4,73%-0,5511,0811,2810,8911,394M737
26/08/2024-1,27%-0,1511,6311,7511,4811,908M559
23/08/20249,48%1,0211,7810,7310,7312,0015M6.126
22/08/2024-3,67%-0,4110,7611,2410,7411,247M441
21/08/20245,98%0,6311,1710,5810,4011,177M524
20/08/20240,86%0,0910,5410,8010,2311,028M842
19/08/20241,46%0,1510,4510,3110,1510,602M419
16/08/2024-2,37%-0,2510,3010,359,9910,595M892
15/08/20242,43%0,2510,5510,3510,2610,855M413
14/08/2024-3,10%-0,3310,3010,7310,1210,762M503
13/08/20242,21%0,2310,6310,4110,2510,922M470
12/08/2024-2,71%-0,2910,4010,4210,1510,882M545
09/08/2024-0,93%-0,1010,6910,7910,2510,793M938
08/08/2024-89,43%-91,2910,7910,7810,3010,905M503
07/08/2024-7,70%-8,52102,08113,27100,10113,276M688
06/08/20242,86%3,08110,60108,80102,74112,865M376
05/08/2024-9,04%-10,68107,5291,0085,05110,0710M741
02/08/2024-6,19%-7,80118,20124,48116,50129,504M364
01/08/2024-5,89%-7,89126,00133,88121,50133,886M312
31/07/20243,39%4,39133,89133,10130,21135,004M278
30/07/2024-4,78%-6,50129,50136,69128,87136,704M274
29/07/2024-4,66%-6,65136,00147,80134,85147,838M1.083
26/07/20248,89%11,65142,65135,71135,70143,4011M2.241
25/07/2024-3,67%-4,99131,00134,17122,02134,427M320
24/07/2024-0,74%-1,01135,99139,99135,20142,206M306
23/07/2024-4,99%-7,19137,00140,79137,00143,114M192
22/07/20241,40%1,99144,19142,70138,20144,196M223
19/07/202412,22%15,49142,20124,50123,82142,649M584
18/07/20240,57%0,72126,71127,57120,45129,486M209
17/07/2024-2,33%-3,01125,99128,31120,00130,386M524
16/07/20243,16%3,95129,00125,40122,20130,324M397
15/07/202415,19%16,49125,05117,08116,93127,289M416
12/07/20242,42%2,57108,56105,20103,20111,139M425
11/07/20244,55%4,61105,99107,01103,21110,689M766
10/07/20240,51%0,51101,38101,00100,50103,273M221
09/07/2024-2,31%-2,39100,87103,2699,19103,262M420
08/07/20243,23%3,23103,26102,3298,90103,793M526
05/07/2024-1,45%-1,47100,0395,0094,80101,776M846
04/07/2024-2,40%-2,50101,50100,0098,40101,502M249
03/07/2024-3,27%-3,52104,00105,96101,90105,965M270
02/07/2024-2,30%-2,53107,52110,44105,90110,923M248
01/07/20240,31%0,34110,05112,47110,00115,137M269
28/06/2024-8,89%-10,70109,71120,42109,71120,705M372
27/06/20244,68%5,38120,41116,00115,46121,534M250
26/06/2024-1,42%-1,66115,03116,69114,05118,325M232
25/06/202411,61%12,14116,69109,04108,23116,693M258
24/06/2024-9,39%-10,84104,55109,00102,50111,303M365
21/06/20241,81%2,05115,39110,99109,81115,393M171
20/06/2024-2,37%-2,75113,34116,20110,65116,253M149
19/06/20240,95%1,09116,09115,00114,10117,00444K79
18/06/2024-1,20%-1,40115,00116,30112,50116,508M744
17/06/20241,13%1,30116,40114,90110,23121,217M274
14/06/20242,76%3,09115,10114,80112,30117,805M214
13/06/2024-9,43%-11,66112,01123,67111,50123,677M508
12/06/20244,36%5,17123,67123,99123,22130,469M391
11/06/2024-4,20%-5,19118,50120,00113,96120,004M335
10/06/20241,72%2,09123,69121,82120,29126,104M187
07/06/2024-2,29%-2,85121,60126,24120,24129,493M280
06/06/2024-3,29%-4,24124,45128,01123,78130,254M235
05/06/20243,95%4,89128,69126,01124,25129,505M216
04/06/2024--123,80121,50121,25128,004M270


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito