Cotação atual, histórico e gráfico do papel: META11

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 META11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	0,09%	0,05	53,98	53,93	51,99	53,99	57K	58
21/01/2025	-3,26%	-1,82	53,93	55,67	51,81	55,67	36K	75
20/01/2025	-3,95%	-2,29	55,75	55,00	52,00	59,00	178K	219
17/01/2025	7,76%	4,18	58,04	56,55	56,55	58,04	52K	83
16/01/2025	-0,26%	-0,14	53,86	53,76	51,16	56,00	61K	123
15/01/2025	6,40%	3,25	54,00	50,34	50,02	55,72	90K	42
14/01/2025	8,65%	4,04	50,75	49,09	49,09	52,00	51K	40

13/01/2025	-7,50%	-3,79	46,71	48,99	45,14	48,99	205K	269
10/01/2025	1,98%	0,98	50,50	50,17	49,70	52,27	179K	118
09/01/2025	-4,77%	-2,48	49,52	51,06	49,52	52,96	295K	88
08/01/2025	-5,27%	-2,89	52,00	54,58	49,43	54,99	339K	346
07/01/2025	-12,46%	-7,81	54,89	60,38	54,89	61,19	1M	210
06/01/2025	1,49%	0,92	62,70	62,34	58,65	63,00	50K	54
03/01/2025	6,61%	3,83	61,78	58,53	57,99	61,78	32K	37
02/01/2025	5,81%	3,18	57,95	57,47	54,80	59,62	68K	65
30/12/2024	0,87%	0,47	54,77	53,91	53,21	54,77	54K	37
27/12/2024	1,74%	0,93	54,30	56,94	54,30	56,94	35K	32
26/12/2024	-1,17%	-0,63	53,37	54,23	53,37	56,69	40K	44
23/12/2024	-1,82%	-1,00	54,00	55,00	53,50	56,32	25K	45
20/12/2024	-3,19%	-1,81	55,00	54,08	52,00	55,00	194K	95
19/12/2024	-11,94%	-7,70	56,81	64,51	56,02	64,56	206K	117
18/12/2024	-7,07%	-4,91	64,51	69,46	63,03	69,46	108K	67
17/12/2024	-0,81%	-0,57	69,42	70,00	67,67	70,40	99K	91
16/12/2024	-0,79%	-0,56	69,99	69,00	65,90	70,70	115K	111
13/12/2024	-1,19%	-0,85	70,55	72,00	69,04	72,19	117K	82
12/12/2024	2,15%	1,50	71,40	69,62	68,54	73,00	151K	63
11/12/2024	4,33%	2,90	69,90	67,38	65,74	73,00	144K	111
10/12/2024	-4,29%	-3,00	67,00	69,98	62,21	69,98	504K	343
09/12/2024	-12,12%	-9,65	70,00	76,45	66,61	76,45	525K	370
06/12/2024	-3,45%	-2,85	79,65	82,50	76,52	83,93	731K	577
05/12/2024	11,50%	8,51	82,50	77,01	75,85	83,99	1M	466
04/12/2024	13,83%	8,99	73,99	70,00	70,00	73,99	209K	239
03/12/2024	8,53%	5,11	65,00	61,93	61,41	65,05	245K	133
02/12/2024	4,21%	2,42	59,89	57,47	57,47	63,48	89K	117
29/11/2024	10,26%	5,35	57,47	53,91	53,00	57,47	81K	69
28/11/2024	-0,70%	-0,37	52,12	51,88	51,16	53,67	109K	47
27/11/2024	8,29%	4,02	52,49	50,01	48,14	52,50	279K	312
26/11/2024	-7,59%	-3,98	48,47	49,77	47,54	49,84	216K	69
25/11/2024	27,18%	11,21	52,45	50,00	47,75	54,26	1M	275
22/11/2024	0,56%	0,23	41,24	41,01	39,50	42,78	71K	58
21/11/2024	-0,36%	-0,15	41,01	41,17	40,19	45,00	102K	97
19/11/2024	-1,98%	-0,83	41,16	41,95	40,04	41,95	14K	24
18/11/2024	8,50%	3,29	41,99	40,00	38,25	41,99	177K	65
14/11/2024	-1,15%	-0,45	38,70	39,18	37,50	40,92	204K	59
13/11/2024	-2,17%	-0,87	39,15	39,67	39,11	40,50	96K	35
12/11/2024	-2,39%	-0,98	40,02	41,41	40,00	42,80	128K	76
11/11/2024	10,81%	4,00	41,00	37,50	37,50	41,00	133K	64
08/11/2024	6,02%	2,10	37,00	34,36	34,30	40,80	156K	54
07/11/2024	2,05%	0,70	34,90	34,55	34,22	35,75	32K	41
06/11/2024	7,04%	2,25	34,20	33,04	33,04	34,82	69K	39
05/11/2024	-1,33%	-0,43	31,95	32,00	31,40	32,00	23K	26
04/11/2024	-6,93%	-2,41	32,38	33,12	32,00	33,12	51K	50
01/11/2024	-1,28%	-0,45	34,79	34,20	34,20	34,82	15K	19
31/10/2024	0,40%	0,14	35,24	34,91	34,02	35,24	20K	26
30/10/2024	0,57%	0,20	35,10	34,20	34,20	35,10	16K	18
29/10/2024	3,93%	1,32	34,90	33,65	33,65	35,10	40K	25
28/10/2024	-4,85%	-1,71	33,58	34,15	33,30	34,75	219K	51
25/10/2024	2,59%	0,89	35,29	34,60	34,15	35,29	16K	19
24/10/2024	-1,43%	-0,50	34,40	34,90	34,40	35,90	21K	17
23/10/2024	-3,06%	-1,10	34,90	36,10	34,17	36,10	15K	30
22/10/2024	0,84%	0,30	36,00	35,70	35,16	36,10	29K	17
21/10/2024	-0,72%	-0,26	35,70	34,55	34,55	37,19	125K	40
18/10/2024	3,63%	1,26	35,96	35,48	34,26	36,49	126K	65
17/10/2024	-4,59%	-1,67	34,70	35,32	34,40	35,32	12K	24
16/10/2024	-0,25%	-0,09	36,37	36,41	35,03	36,41	12K	18
15/10/2024	2,56%	0,91	36,46	35,81	35,01	36,46	253K	40
14/10/2024	10,89%	3,49	35,55	33,02	33,02	35,98	46K	31
11/10/2024	2,36%	0,74	32,06	32,19	31,33	32,60	9K	12
10/10/2024	-2,49%	-0,80	31,32	32,20	31,32	32,20	12K	14
09/10/2024	0,00%	0,00	32,12	32,12	31,55	32,12	960	9
08/10/2024	0,91%	0,29	32,12	31,27	31,27	32,12	508	5
07/10/2024	0,13%	0,04	31,83	31,79	30,60	32,31	64K	23
04/10/2024	-0,56%	-0,18	31,79	31,33	31,00	31,84	4K	9
03/10/2024	0,85%	0,27	31,97	31,65	30,50	31,97	112K	26
02/10/2024	-3,56%	-1,17	31,70	32,80	31,31	32,80	51K	36
01/10/2024	-4,25%	-1,46	32,87	34,46	32,00	34,46	160K	28
30/09/2024	-1,91%	-0,67	34,33	34,29	33,46	35,00	13K	27
27/09/2024	1,69%	0,58	35,00	35,86	34,21	35,86	49K	22
26/09/2024	2,75%	0,92	34,42	33,50	33,26	34,42	306K	29
25/09/2024	3,08%	1,00	33,50	33,78	32,66	33,78	3K	12
24/09/2024	-1,40%	-0,46	32,50	32,50	32,01	33,78	11K	15
23/09/2024	5,30%	1,66	32,96	31,66	31,66	32,99	12K	30
20/09/2024	3,81%	1,15	31,30	31,66	30,56	31,66	2K	15
19/09/2024	6,35%	1,80	30,15	29,01	29,01	31,54	21K	34
18/09/2024	-2,28%	-0,66	28,35	29,00	28,35	29,00	2K	9
17/09/2024	1,61%	0,46	29,01	29,00	29,00	29,05	609	3
16/09/2024	-4,67%	-1,40	28,55	29,75	28,50	29,75	27K	20
13/09/2024	0,00%	0,00	29,95	29,94	29,94	29,95	18K	7
12/09/2024	0,17%	0,05	29,95	29,98	29,33	29,98	28K	12
11/09/2024	-0,13%	-0,04	29,90	29,92	29,46	29,92	15K	5
10/09/2024	4,07%	1,17	29,94	28,80	28,80	29,98	1K	6
09/09/2024	2,75%	0,77	28,77	28,28	27,40	31,40	22K	32
06/09/2024	-0,88%	-0,25	28,00	28,21	27,40	28,64	108K	41
05/09/2024	-3,68%	-1,08	28,25	29,23	28,25	29,23	60K	25
04/09/2024	-0,51%	-0,15	29,33	29,48	28,26	29,49	38K	23
03/09/2024	-3,75%	-1,15	29,48	30,35	28,71	30,35	17K	17
02/09/2024	2,13%	0,64	30,63	29,69	29,65	30,63	6K	16
30/08/2024	-2,60%	-0,80	29,99	30,77	29,99	30,78	5K	19
29/08/2024	-0,16%	-0,05	30,79	30,89	29,65	30,89	11K	15
28/08/2024	1,11%	0,34	30,84	30,30	29,65	30,86	20K	21
27/08/2024	-2,46%	-0,77	30,50	29,71	29,71	30,99	5K	4
26/08/2024	0,87%	0,27	31,27	30,79	30,79	31,63	1K	11
23/08/2024	5,73%	1,68	31,00	29,11	29,11	31,00	9K	27
22/08/2024	-1,11%	-0,33	29,32	29,29	29,28	30,74	24K	38
21/08/2024	3,60%	1,03	29,65	28,63	28,62	29,66	12K	16
20/08/2024	-0,49%	-0,14	28,62	29,42	28,60	29,42	21K	17
19/08/2024	2,17%	0,61	28,76	28,13	27,57	28,76	16K	27
16/08/2024	-0,18%	-0,05	28,15	28,15	27,63	28,15	61K	19
15/08/2024	-4,08%	-1,20	28,20	29,40	28,10	29,40	67K	36
14/08/2024	2,12%	0,61	29,40	28,21	28,12	29,40	18K	18
13/08/2024	2,09%	0,59	28,79	28,19	27,56	28,80	23K	20
12/08/2024	-2,76%	-0,80	28,20	29,29	27,84	29,29	2K	10
09/08/2024	1,75%	0,50	29,00	28,50	27,80	29,17	39K	23
08/08/2024	3,56%	0,98	28,50	27,50	27,50	28,60	29K	30
07/08/2024	-0,04%	-0,01	27,52	28,00	27,49	28,95	47K	54
06/08/2024	-1,68%	-0,47	27,53	28,70	27,53	28,70	61K	71
05/08/2024	-17,60%	-5,98	28,00	28,00	26,00	29,00	143K	145
02/08/2024	-2,83%	-0,99	33,98	35,32	33,98	35,32	14K	18
01/08/2024	-3,40%	-1,23	34,97	36,20	34,50	36,20	6K	19
31/07/2024	0,22%	0,08	36,20	36,33	36,20	36,62	18K	18
30/07/2024	0,33%	0,12	36,12	35,75	35,75	36,70	5K	10
29/07/2024	-0,22%	-0,08	36,00	36,00	36,00	37,54	10K	12
26/07/2024	8,35%	2,78	36,08	34,20	34,20	36,08	31K	34
25/07/2024	-8,77%	-3,20	33,30	34,83	33,26	35,50	37K	443
24/07/2024	0,05%	0,02	36,50	36,00	36,00	37,17	3K	11
23/07/2024	-1,14%	-0,42	36,48	36,90	36,00	36,90	4K	11
22/07/2024	0,22%	0,08	36,90	36,82	36,82	37,60	9K	13
19/07/2024	0,52%	0,19	36,82	36,86	35,32	36,86	18K	29
18/07/2024	-0,76%	-0,28	36,63	36,99	35,70	37,53	3K	12
17/07/2024	2,05%	0,74	36,91	37,21	35,34	37,21	22K	20
16/07/2024	4,84%	1,67	36,17	34,69	34,31	36,30	28K	27
15/07/2024	5,67%	1,85	34,50	35,00	34,00	35,00	80K	66
12/07/2024	-1,66%	-0,55	32,65	33,00	32,65	33,00	6K	20
11/07/2024	-	-	33,20	32,65	32,65	33,49	44K	43

Date,Open,High,Low,Close,Volume
22-Jan-25,53.93,53.99,51.99,53.98,57208
21-Jan-25,55.67,55.67,51.81,53.93,36075
20-Jan-25,55.00,59.00,52.00,55.75,177821
17-Jan-25,56.55,58.04,56.55,58.04,52496
16-Jan-25,53.76,56.00,51.16,53.86,60504
15-Jan-25,50.34,55.72,50.02,54.00,89658
14-Jan-25,49.09,52.00,49.09,50.75,50513
13-Jan-25,48.99,48.99,45.14,46.71,204905
10-Jan-25,50.17,52.27,49.70,50.50,178712
09-Jan-25,51.06,52.96,49.52,49.52,294676
08-Jan-25,54.58,54.99,49.43,52.00,339228
07-Jan-25,60.38,61.19,54.89,54.89,1020818
06-Jan-25,62.34,63.00,58.65,62.70,49624
03-Jan-25,58.53,61.78,57.99,61.78,32385
02-Jan-25,57.47,59.62,54.80,57.95,68323
30-Dec-24,53.91,54.77,53.21,54.77,53688
27-Dec-24,56.94,56.94,54.30,54.30,34674
26-Dec-24,54.23,56.69,53.37,53.37,40084
23-Dec-24,55.00,56.32,53.50,54.00,24979
20-Dec-24,54.08,55.00,52.00,55.00,194293
19-Dec-24,64.51,64.56,56.02,56.81,206239
18-Dec-24,69.46,69.46,63.03,64.51,107710
17-Dec-24,70.00,70.40,67.67,69.42,99402
16-Dec-24,69.00,70.70,65.90,69.99,115426
13-Dec-24,72.00,72.19,69.04,70.55,117153
12-Dec-24,69.62,73.00,68.54,71.40,151038
11-Dec-24,67.38,73.00,65.74,69.90,144063
10-Dec-24,69.98,69.98,62.21,67.00,504211
09-Dec-24,76.45,76.45,66.61,70.00,524865
06-Dec-24,82.50,83.93,76.52,79.65,731058
05-Dec-24,77.01,83.99,75.85,82.50,1100526
04-Dec-24,70.00,73.99,70.00,73.99,209375
03-Dec-24,61.93,65.05,61.41,65.00,244871
02-Dec-24,57.47,63.48,57.47,59.89,88834
29-Nov-24,53.91,57.47,53.00,57.47,80829
28-Nov-24,51.88,53.67,51.16,52.12,109330
27-Nov-24,50.01,52.50,48.14,52.49,279475
26-Nov-24,49.77,49.84,47.54,48.47,215666
25-Nov-24,50.00,54.26,47.75,52.45,1313879
22-Nov-24,41.01,42.78,39.50,41.24,71115
21-Nov-24,41.17,45.00,40.19,41.01,101523
19-Nov-24,41.95,41.95,40.04,41.16,14022
18-Nov-24,40.00,41.99,38.25,41.99,177127
14-Nov-24,39.18,40.92,37.50,38.70,204290
13-Nov-24,39.67,40.50,39.11,39.15,96102
12-Nov-24,41.41,42.80,40.00,40.02,128183
11-Nov-24,37.50,41.00,37.50,41.00,133030
08-Nov-24,34.36,40.80,34.30,37.00,156239
07-Nov-24,34.55,35.75,34.22,34.90,32084
06-Nov-24,33.04,34.82,33.04,34.20,69481
05-Nov-24,32.00,32.00,31.40,31.95,22670
04-Nov-24,33.12,33.12,32.00,32.38,50606
01-Nov-24,34.20,34.82,34.20,34.79,14747
31-Oct-24,34.91,35.24,34.02,35.24,19914
30-Oct-24,34.20,35.10,34.20,35.10,15571
29-Oct-24,33.65,35.10,33.65,34.90,39538
28-Oct-24,34.15,34.75,33.30,33.58,219031
25-Oct-24,34.60,35.29,34.15,35.29,16267
24-Oct-24,34.90,35.90,34.40,34.40,20682
23-Oct-24,36.10,36.10,34.17,34.90,15366
22-Oct-24,35.70,36.10,35.16,36.00,29165
21-Oct-24,34.55,37.19,34.55,35.70,125231
18-Oct-24,35.48,36.49,34.26,35.96,126251
17-Oct-24,35.32,35.32,34.40,34.70,11902
16-Oct-24,36.41,36.41,35.03,36.37,11627
15-Oct-24,35.81,36.46,35.01,36.46,252721
14-Oct-24,33.02,35.98,33.02,35.55,45772
11-Oct-24,32.19,32.60,31.33,32.06,8631
10-Oct-24,32.20,32.20,31.32,31.32,12047
09-Oct-24,32.12,32.12,31.55,32.12,960
08-Oct-24,31.27,32.12,31.27,32.12,508
07-Oct-24,31.79,32.31,30.60,31.83,64209
04-Oct-24,31.33,31.84,31.00,31.79,3822
03-Oct-24,31.65,31.97,30.50,31.97,111564
02-Oct-24,32.80,32.80,31.31,31.70,51275
01-Oct-24,34.46,34.46,32.00,32.87,159544
30-Sep-24,34.29,35.00,33.46,34.33,13215
27-Sep-24,35.86,35.86,34.21,35.00,48606
26-Sep-24,33.50,34.42,33.26,34.42,305686
25-Sep-24,33.78,33.78,32.66,33.50,2738
24-Sep-24,32.50,33.78,32.01,32.50,11151
23-Sep-24,31.66,32.99,31.66,32.96,11771
20-Sep-24,31.66,31.66,30.56,31.30,2213
19-Sep-24,29.01,31.54,29.01,30.15,21459
18-Sep-24,29.00,29.00,28.35,28.35,2373
17-Sep-24,29.00,29.05,29.00,29.01,609
16-Sep-24,29.75,29.75,28.50,28.55,26728
13-Sep-24,29.94,29.95,29.94,29.95,18354
12-Sep-24,29.98,29.98,29.33,29.95,27721
11-Sep-24,29.92,29.92,29.46,29.90,14909
10-Sep-24,28.80,29.98,28.80,29.94,1462
09-Sep-24,28.28,31.40,27.40,28.77,22213
06-Sep-24,28.21,28.64,27.40,28.00,107572
05-Sep-24,29.23,29.23,28.25,28.25,59686
04-Sep-24,29.48,29.49,28.26,29.33,37637
03-Sep-24,30.35,30.35,28.71,29.48,16818
02-Sep-24,29.69,30.63,29.65,30.63,6174
30-Aug-24,30.77,30.78,29.99,29.99,4528
29-Aug-24,30.89,30.89,29.65,30.79,11005
28-Aug-24,30.30,30.86,29.65,30.84,20072
27-Aug-24,29.71,30.99,29.71,30.50,4949
26-Aug-24,30.79,31.63,30.79,31.27,1135
23-Aug-24,29.11,31.00,29.11,31.00,9216
22-Aug-24,29.29,30.74,29.28,29.32,24432
21-Aug-24,28.63,29.66,28.62,29.65,12445
20-Aug-24,29.42,29.42,28.60,28.62,21085
19-Aug-24,28.13,28.76,27.57,28.76,15832
16-Aug-24,28.15,28.15,27.63,28.15,60632
15-Aug-24,29.40,29.40,28.10,28.20,67174
14-Aug-24,28.21,29.40,28.12,29.40,17699
13-Aug-24,28.19,28.80,27.56,28.79,23275
12-Aug-24,29.29,29.29,27.84,28.20,2451
09-Aug-24,28.50,29.17,27.80,29.00,38567
08-Aug-24,27.50,28.60,27.50,28.50,28521
07-Aug-24,28.00,28.95,27.49,27.52,46661
06-Aug-24,28.70,28.70,27.53,27.53,61399
05-Aug-24,28.00,29.00,26.00,28.00,143428
02-Aug-24,35.32,35.32,33.98,33.98,13597
01-Aug-24,36.20,36.20,34.50,34.97,5530
31-Jul-24,36.33,36.62,36.20,36.20,18351
30-Jul-24,35.75,36.70,35.75,36.12,5116
29-Jul-24,36.00,37.54,36.00,36.00,10224
26-Jul-24,34.20,36.08,34.20,36.08,30927
25-Jul-24,34.83,35.50,33.26,33.30,37047
24-Jul-24,36.00,37.17,36.00,36.50,3499
23-Jul-24,36.90,36.90,36.00,36.48,3728
22-Jul-24,36.82,37.60,36.82,36.90,9260
19-Jul-24,36.86,36.86,35.32,36.82,18256
18-Jul-24,36.99,37.53,35.70,36.63,3363
17-Jul-24,37.21,37.21,35.34,36.91,22430
16-Jul-24,34.69,36.30,34.31,36.17,28187
15-Jul-24,35.00,35.00,34.00,34.50,80133
12-Jul-24,33.00,33.00,32.65,32.65,6055
11-Jul-24,32.65,33.49,32.65,33.20,43892

*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: META11