Cotação atual, histórico e gráfico do papel: MOTB39

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 MOTB39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2025	5,84%	3,81	69,09	69,30	69,09	69,30	2K	2
17/09/2025	3,29%	2,08	65,28	65,28	65,28	65,28	85K	1
14/05/2025	1,94%	1,20	63,20	62,00	62,00	63,20	7K	2
08/05/2025	0,00%	0,00	62,00	62,00	62,00	62,00	2K	1
01/04/2025	-3,19%	-2,04	62,00	62,82	62,00	62,82	86K	2
25/03/2025	10,41%	6,04	64,04	65,00	64,04	65,00	84K	3
05/08/2024	-1,19%	-0,70	58,00	58,00	58,00	58,00	17K	1

19/06/2024	5,08%	2,84	58,70	58,70	58,70	58,70	6K	1
05/06/2024	0,00%	0,00	55,86	55,86	55,86	55,86	13K	1
05/04/2024	1,42%	0,78	55,86	55,86	55,86	55,86	13K	1
13/03/2024	1,34%	0,73	55,08	55,08	55,08	55,08	220	1
11/03/2024	-0,91%	-0,50	54,35	54,35	54,35	54,35	108	1
08/03/2024	1,86%	1,00	54,85	55,15	54,85	55,15	440	3
05/03/2024	-0,06%	-0,03	53,85	53,85	53,85	53,85	53	1
01/03/2024	1,18%	0,63	53,88	53,88	53,88	53,88	431	1
27/02/2024	-0,97%	-0,52	53,25	53,25	53,25	53,25	53	1
26/02/2024	0,98%	0,52	53,77	53,77	53,77	53,77	430	1
22/02/2024	0,28%	0,15	53,25	53,25	53,25	53,25	1K	1
08/02/2024	3,09%	1,59	53,10	53,10	53,10	53,10	265	1
01/02/2024	-1,79%	-0,94	51,51	51,51	51,51	51,51	824	1
31/01/2024	-0,81%	-0,43	52,45	52,45	52,45	52,45	52	1
30/01/2024	1,93%	1,00	52,88	52,88	52,88	52,88	846	1
24/01/2024	-1,65%	-0,87	51,88	52,20	51,88	52,20	882	2
23/01/2024	3,74%	1,90	52,75	52,75	52,75	52,75	4K	1
17/01/2024	-0,68%	-0,35	50,85	50,85	50,85	50,85	50	1
12/01/2024	-0,58%	-0,30	51,20	51,20	51,20	51,20	51	1
08/01/2024	-0,19%	-0,10	51,50	51,50	51,50	51,50	15K	2
03/01/2024	0,29%	0,15	51,60	51,60	51,32	51,60	309	3
22/12/2023	-1,53%	-0,80	51,45	51,45	51,45	51,45	977	4
15/12/2023	0,19%	0,10	52,25	52,25	52,25	52,25	836	1
14/12/2023	3,27%	1,65	52,15	52,15	52,15	52,15	52	1
11/12/2023	4,02%	1,95	50,50	50,50	50,50	50,50	808	1
01/12/2023	1,89%	0,90	48,55	48,69	48,55	48,69	97	2
24/11/2023	1,06%	0,50	47,65	47,90	47,65	47,90	95	2
17/11/2023	1,18%	0,55	47,15	47,55	47,15	47,55	94	2
14/11/2023	2,31%	1,05	46,60	46,60	46,60	46,60	745	1
10/11/2023	-0,55%	-0,25	45,55	45,55	45,55	45,55	683	1
09/11/2023	0,55%	0,25	45,80	45,80	45,80	45,80	732	1
07/11/2023	-0,22%	-0,10	45,55	45,80	45,55	45,80	91	2
03/11/2023	1,26%	0,57	45,65	46,00	45,65	46,00	91	2
31/10/2023	1,35%	0,60	45,08	45,32	45,08	45,32	90	2
27/10/2023	-2,56%	-1,17	44,48	44,36	44,00	44,48	800	3
24/10/2023	-2,04%	-0,95	45,65	45,90	45,65	45,90	91	2
20/10/2023	-1,83%	-0,87	46,60	47,50	46,60	47,50	94	2
02/10/2023	-2,22%	-1,08	47,47	47,47	47,47	47,47	2K	1
29/08/2023	1,46%	0,70	48,55	48,55	48,55	48,55	388	1
22/08/2023	24,74%	9,49	47,85	47,85	47,85	47,85	861	1
09/01/2023	-0,93%	-0,36	38,36	38,36	38,36	38,36	153	1
04/11/2022	-10,12%	-4,36	38,72	39,12	38,72	39,12	1K	3
28/10/2022	-0,97%	-0,42	43,08	43,08	43,08	43,08	689	1
25/10/2022	0,00%	0,00	43,50	43,50	43,50	43,50	43	1
26/08/2022	-2,68%	-1,20	43,50	43,50	43,50	43,50	2K	1
26/07/2022	9,64%	3,93	44,70	44,70	44,70	44,70	44	1
22/06/2022	1,93%	0,77	40,77	40,77	40,77	40,77	122	1
14/06/2022	-6,32%	-2,70	40,00	40,00	40,00	40,00	240	2
07/06/2022	0,00%	0,00	42,70	42,70	42,70	42,70	128	1
10/05/2022	1,67%	0,70	42,70	42,70	42,70	42,70	2K	1
18/04/2022	-	-	42,00	42,00	42,00	42,00	4K	1

Date,Open,High,Low,Close,Volume
04-Dec-25,69.30,69.30,69.09,69.09,1799
17-Sep-25,65.28,65.28,65.28,65.28,84864
14-May-25,62.00,63.20,62.00,63.20,6949
08-May-25,62.00,62.00,62.00,62.00,2480
01-Apr-25,62.82,62.82,62.00,62.00,86319
25-Mar-25,65.00,65.00,64.04,64.04,83589
05-Aug-24,58.00,58.00,58.00,58.00,17400
19-Jun-24,58.70,58.70,58.70,58.70,5870
05-Jun-24,55.86,55.86,55.86,55.86,12847
05-Apr-24,55.86,55.86,55.86,55.86,12847
13-Mar-24,55.08,55.08,55.08,55.08,220
11-Mar-24,54.35,54.35,54.35,54.35,108
08-Mar-24,55.15,55.15,54.85,54.85,440
05-Mar-24,53.85,53.85,53.85,53.85,53
01-Mar-24,53.88,53.88,53.88,53.88,431
27-Feb-24,53.25,53.25,53.25,53.25,53
26-Feb-24,53.77,53.77,53.77,53.77,430
22-Feb-24,53.25,53.25,53.25,53.25,1065
08-Feb-24,53.10,53.10,53.10,53.10,265
01-Feb-24,51.51,51.51,51.51,51.51,824
31-Jan-24,52.45,52.45,52.45,52.45,52
30-Jan-24,52.88,52.88,52.88,52.88,846
24-Jan-24,52.20,52.20,51.88,51.88,882
23-Jan-24,52.75,52.75,52.75,52.75,4220
17-Jan-24,50.85,50.85,50.85,50.85,50
12-Jan-24,51.20,51.20,51.20,51.20,51
08-Jan-24,51.50,51.50,51.50,51.50,15450
03-Jan-24,51.60,51.60,51.32,51.60,309
22-Dec-23,51.45,51.45,51.45,51.45,977
15-Dec-23,52.25,52.25,52.25,52.25,836
14-Dec-23,52.15,52.15,52.15,52.15,52
11-Dec-23,50.50,50.50,50.50,50.50,808
01-Dec-23,48.69,48.69,48.55,48.55,97
24-Nov-23,47.90,47.90,47.65,47.65,95
17-Nov-23,47.55,47.55,47.15,47.15,94
14-Nov-23,46.60,46.60,46.60,46.60,745
10-Nov-23,45.55,45.55,45.55,45.55,683
09-Nov-23,45.80,45.80,45.80,45.80,732
07-Nov-23,45.80,45.80,45.55,45.55,91
03-Nov-23,46.00,46.00,45.65,45.65,91
31-Oct-23,45.32,45.32,45.08,45.08,90
27-Oct-23,44.36,44.48,44.00,44.48,800
24-Oct-23,45.90,45.90,45.65,45.65,91
20-Oct-23,47.50,47.50,46.60,46.60,94
02-Oct-23,47.47,47.47,47.47,47.47,1708
29-Aug-23,48.55,48.55,48.55,48.55,388
22-Aug-23,47.85,47.85,47.85,47.85,861
09-Jan-23,38.36,38.36,38.36,38.36,153
04-Nov-22,39.12,39.12,38.72,38.72,1046
28-Oct-22,43.08,43.08,43.08,43.08,689
25-Oct-22,43.50,43.50,43.50,43.50,43
26-Aug-22,43.50,43.50,43.50,43.50,1914
26-Jul-22,44.70,44.70,44.70,44.70,44
22-Jun-22,40.77,40.77,40.77,40.77,122
14-Jun-22,40.00,40.00,40.00,40.00,240
07-Jun-22,42.70,42.70,42.70,42.70,128
10-May-22,42.70,42.70,42.70,42.70,2135
18-Apr-22,42.00,42.00,42.00,42.00,4200

*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: MOTB39