Cotação atual, histórico e gráfico do papel: MUTC34

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 MUTC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/11/2025	-6,22%	-13,44	202,49	215,68	201,00	215,68	6M	593
17/11/2025	-0,95%	-2,07	215,93	219,01	213,30	230,64	7M	931
14/11/2025	4,24%	8,87	218,00	205,50	204,07	224,50	8M	265
13/11/2025	-2,98%	-6,42	209,13	215,00	203,55	219,33	6M	721
12/11/2025	1,53%	3,25	215,55	214,01	213,00	219,83	6M	463
11/11/2025	-5,27%	-11,80	212,30	220,16	210,90	221,11	6M	367
10/11/2025	3,39%	7,35	224,10	220,00	219,44	228,00	6M	585

07/11/2025	2,12%	4,50	216,75	213,31	202,30	216,75	10M	543
06/11/2025	-0,45%	-0,95	212,25	214,79	210,77	219,00	14M	401
05/11/2025	8,71%	17,09	213,20	199,60	199,60	214,78	18M	445
04/11/2025	-7,49%	-15,88	196,11	203,00	196,11	205,11	8M	422
03/11/2025	5,33%	10,73	211,99	206,01	206,01	212,16	10M	2.201
31/10/2025	-0,95%	-1,93	201,26	204,00	196,64	207,00	5M	580
30/10/2025	0,29%	0,59	203,19	202,24	198,60	203,85	2M	243
29/10/2025	1,86%	3,70	202,60	203,65	201,95	206,74	4M	483
28/10/2025	0,48%	0,95	198,90	193,64	193,20	199,38	3M	760
27/10/2025	0,09%	0,17	197,95	202,48	194,30	202,48	6M	535
24/10/2025	6,68%	12,39	197,78	190,20	189,01	197,78	4M	237
23/10/2025	3,72%	6,65	185,39	177,35	173,09	185,57	3M	1.738
22/10/2025	-2,31%	-4,22	178,74	182,87	173,22	184,58	4M	898
21/10/2025	-1,95%	-3,63	182,96	185,93	180,98	185,93	3M	167
20/10/2025	2,15%	3,92	186,59	187,01	184,14	191,74	4M	255
17/10/2025	-0,45%	-0,82	182,67	181,30	177,10	183,60	3M	363
16/10/2025	5,59%	9,71	183,49	180,90	177,88	186,77	3M	662
15/10/2025	1,62%	2,77	173,78	173,64	170,71	174,88	2M	413
14/10/2025	-2,71%	-4,77	171,01	174,99	170,68	175,38	3M	217
13/10/2025	5,69%	9,47	175,78	172,70	170,59	175,78	1M	153
10/10/2025	-3,05%	-5,24	166,31	173,62	166,31	182,15	1M	110
09/10/2025	-1,75%	-3,05	171,55	174,27	169,99	174,73	491K	123
08/10/2025	4,55%	7,60	174,60	167,00	167,00	174,60	2M	147
07/10/2025	-1,76%	-3,00	167,00	171,51	163,50	174,59	978K	147
06/10/2025	2,37%	3,94	170,00	175,22	168,30	178,09	2M	198
03/10/2025	2,59%	4,20	166,06	163,49	163,49	170,90	2M	377
02/10/2025	0,53%	0,86	161,86	162,61	160,93	164,91	1M	109
01/10/2025	9,08%	13,40	161,00	147,49	145,80	161,00	4M	917
30/09/2025	1,51%	2,20	147,60	145,41	145,41	149,97	3M	393
29/09/2025	4,72%	6,56	145,40	141,63	141,14	146,62	829K	80
26/09/2025	-1,92%	-2,72	138,84	140,52	138,43	141,50	979K	54
25/09/2025	-1,52%	-2,19	141,56	142,00	138,32	142,00	878K	105
24/09/2025	-2,34%	-3,45	143,75	148,15	140,90	148,15	3M	186
23/09/2025	0,79%	1,16	147,20	149,00	146,00	149,53	2M	127
22/09/2025	1,37%	1,97	146,04	144,08	144,07	149,00	2M	97
19/09/2025	-4,58%	-6,92	144,07	144,96	141,50	146,01	3M	155
18/09/2025	6,48%	9,19	150,99	142,05	142,05	150,99	1M	119
17/09/2025	1,11%	1,56	141,80	139,88	136,95	141,80	1M	65
16/09/2025	0,41%	0,57	140,24	139,68	139,29	140,78	489K	55
15/09/2025	-0,63%	-0,88	139,67	140,55	138,70	141,24	2M	77
12/09/2025	2,49%	3,42	140,55	138,97	137,50	141,08	16M	120
11/09/2025	8,45%	10,68	137,13	133,03	132,78	140,00	3M	147
10/09/2025	2,80%	3,45	126,45	125,95	125,55	128,04	2M	128
09/09/2025	4,67%	5,49	123,00	118,70	118,70	123,75	851K	59
08/09/2025	0,01%	0,01	117,51	117,50	116,69	119,49	443K	72
05/09/2025	4,11%	4,64	117,50	114,65	114,14	118,10	2M	64
04/09/2025	4,96%	5,33	112,86	107,45	107,45	112,86	1M	51
03/09/2025	-0,44%	-0,48	107,53	108,11	106,85	108,11	254K	24
02/09/2025	1,50%	1,60	108,01	107,48	104,59	108,01	562K	48
01/09/2025	-0,13%	-0,14	106,41	107,00	106,23	108,30	60K	22
29/08/2025	-3,75%	-4,15	106,55	109,51	106,55	112,26	889K	301
28/08/2025	3,93%	4,19	110,70	107,49	107,41	110,70	441K	47
27/08/2025	0,77%	0,81	106,51	105,10	105,10	107,20	429K	27
26/08/2025	0,51%	0,54	105,70	104,99	104,44	106,91	418K	140
25/08/2025	-1,43%	-1,53	105,16	107,11	105,16	107,11	688K	36
22/08/2025	1,08%	1,14	106,69	106,01	106,01	109,26	697K	43
21/08/2025	-4,38%	-4,84	105,55	110,39	105,55	110,39	318K	26
20/08/2025	-1,67%	-1,88	110,39	110,70	103,69	110,70	402K	59
19/08/2025	0,72%	0,80	112,27	112,59	111,03	113,44	460K	53
18/08/2025	2,80%	3,04	111,47	109,30	109,05	111,72	3M	77
15/08/2025	-4,48%	-5,09	108,43	113,52	107,76	113,52	518K	48
14/08/2025	1,18%	1,32	113,52	111,17	109,88	113,52	562K	40
13/08/2025	-2,33%	-2,68	112,20	114,24	111,23	115,50	334K	48
12/08/2025	3,50%	3,88	114,88	113,02	111,47	115,44	607K	296
11/08/2025	3,04%	3,28	111,00	111,00	110,48	115,50	2M	81
08/08/2025	6,38%	6,46	107,72	101,48	101,39	108,08	1M	96
07/08/2025	-1,30%	-1,33	101,26	103,51	100,88	104,55	285K	79
06/08/2025	2,22%	2,23	102,59	98,68	97,73	102,59	358K	60
05/08/2025	-0,62%	-0,63	100,36	100,20	98,80	100,89	255K	36
04/08/2025	0,84%	0,84	100,99	97,68	96,81	100,99	187K	61
01/08/2025	-1,04%	-1,05	100,15	98,99	95,84	100,15	456K	86
31/07/2025	-4,60%	-4,88	101,20	106,22	100,48	106,22	432K	87
30/07/2025	1,03%	1,08	106,08	105,80	105,32	107,49	167K	43
29/07/2025	0,77%	0,80	105,00	104,75	103,20	105,34	304K	52
28/07/2025	1,13%	1,16	104,20	103,65	102,90	104,20	722K	72
25/07/2025	-0,83%	-0,86	103,04	103,89	100,57	103,89	246K	55
24/07/2025	-0,07%	-0,07	103,90	103,02	101,97	103,90	187K	51
23/07/2025	-1,40%	-1,48	103,97	103,00	100,36	103,97	859K	110
22/07/2025	1,23%	1,28	105,45	104,90	100,38	105,45	414K	147
21/07/2025	-0,52%	-0,54	104,17	105,76	104,17	106,96	516K	30
18/07/2025	0,39%	0,41	104,71	105,00	104,64	106,87	5M	55
17/07/2025	-3,83%	-4,15	104,30	104,88	103,52	106,36	1M	145
16/07/2025	-3,15%	-3,53	108,45	111,98	106,80	111,98	560K	57
15/07/2025	1,24%	1,37	111,98	111,72	110,53	112,16	9M	118
14/07/2025	-3,55%	-4,07	110,61	113,99	108,70	113,99	982K	85
11/07/2025	-1,98%	-2,32	114,68	113,20	113,09	115,28	205K	31
10/07/2025	5,08%	5,66	117,00	113,15	112,92	117,00	2M	35
09/07/2025	-1,40%	-1,58	111,34	114,00	110,92	114,21	345K	54
08/07/2025	3,70%	4,03	112,92	111,97	111,50	114,04	866K	105
07/07/2025	0,63%	0,68	108,89	109,01	108,50	110,25	434K	46
04/07/2025	-3,46%	-3,88	108,21	112,00	108,21	112,00	131K	19
03/07/2025	2,23%	2,45	112,09	110,50	110,30	112,25	90K	28
02/07/2025	0,04%	0,04	109,64	108,73	107,30	111,32	404K	67
01/07/2025	-3,68%	-4,19	109,60	110,45	108,76	111,72	1M	95
27/06/2025	-1,42%	-1,64	113,79	115,43	112,86	116,20	2M	91
26/06/2025	-3,00%	-3,57	115,43	118,96	113,32	120,00	1M	146
25/06/2025	0,70%	0,83	119,00	117,81	116,20	119,00	787K	89
24/06/2025	5,93%	6,62	118,17	114,64	114,50	118,17	2M	94
23/06/2025	-2,02%	-2,30	111,55	113,83	110,91	114,25	371K	83
20/06/2025	1,92%	2,14	113,85	111,72	110,50	113,85	305K	181
18/06/2025	1,09%	1,20	111,71	110,70	110,11	112,17	316K	52
17/06/2025	0,95%	1,04	110,51	109,68	109,63	112,43	675K	251
16/06/2025	2,81%	2,99	109,47	108,38	108,33	110,77	304K	55
13/06/2025	-0,67%	-0,72	106,48	107,20	105,32	108,32	4M	60
12/06/2025	0,07%	0,08	107,20	105,84	105,10	107,32	260K	61
11/06/2025	1,18%	1,25	107,12	106,69	106,12	108,24	525K	85
10/06/2025	3,27%	3,35	105,87	102,82	102,82	106,56	197K	63
09/06/2025	1,49%	1,51	102,52	102,00	101,40	104,95	25M	79
06/06/2025	0,07%	0,07	101,01	100,80	100,13	103,69	162K	50
05/06/2025	4,02%	3,90	100,94	98,00	98,00	101,61	439K	75
04/06/2025	1,75%	1,67	97,04	95,08	95,08	97,39	270K	49
03/06/2025	2,60%	2,42	95,37	93,22	92,29	96,72	635K	76
02/06/2025	2,51%	2,28	92,95	89,92	89,63	93,88	847K	45
30/05/2025	-1,18%	-1,08	90,67	90,89	88,02	91,64	278K	36
29/05/2025	-0,38%	-0,35	91,75	93,09	90,86	93,79	45K	20
28/05/2025	1,36%	1,24	92,10	91,24	90,88	92,10	219K	18
27/05/2025	4,40%	3,83	90,86	90,18	89,00	91,23	312K	39
26/05/2025	0,25%	0,22	87,03	86,98	86,94	89,30	516K	45
23/05/2025	-4,01%	-3,63	86,81	87,97	86,35	88,61	569K	47
22/05/2025	-0,40%	-0,36	90,44	90,08	88,80	91,08	510K	195
21/05/2025	-1,73%	-1,60	90,80	91,72	89,98	93,00	281K	44
20/05/2025	0,12%	0,11	92,40	92,29	91,72	93,09	457K	65
19/05/2025	1,75%	1,59	92,29	89,98	89,98	93,05	78K	30
16/05/2025	0,11%	0,10	90,70	91,45	90,70	93,00	5M	43
15/05/2025	0,22%	0,20	90,60	87,75	86,61	90,60	453K	57
14/05/2025	0,47%	0,42	90,40	89,98	88,67	91,07	3M	79
13/05/2025	-	-	89,98	85,50	85,50	90,87	447K	48

Date,Open,High,Low,Close,Volume
18-Nov-25,215.68,215.68,201.00,202.49,6072709
17-Nov-25,219.01,230.64,213.30,215.93,6935139
14-Nov-25,205.50,224.50,204.07,218.00,8195853
13-Nov-25,215.00,219.33,203.55,209.13,6120083
12-Nov-25,214.01,219.83,213.00,215.55,5689741
11-Nov-25,220.16,221.11,210.90,212.30,5701807
10-Nov-25,220.00,228.00,219.44,224.10,5768740
07-Nov-25,213.31,216.75,202.30,216.75,9549550
06-Nov-25,214.79,219.00,210.77,212.25,13895621
05-Nov-25,199.60,214.78,199.60,213.20,18275558
04-Nov-25,203.00,205.11,196.11,196.11,8227735
03-Nov-25,206.01,212.16,206.01,211.99,10409758
31-Oct-25,204.00,207.00,196.64,201.26,5309112
30-Oct-25,202.24,203.85,198.60,203.19,1760953
29-Oct-25,203.65,206.74,201.95,202.60,3966468
28-Oct-25,193.64,199.38,193.20,198.90,3330320
27-Oct-25,202.48,202.48,194.30,197.95,6444034
24-Oct-25,190.20,197.78,189.01,197.78,3608782
23-Oct-25,177.35,185.57,173.09,185.39,3355251
22-Oct-25,182.87,184.58,173.22,178.74,4306135
21-Oct-25,185.93,185.93,180.98,182.96,3241629
20-Oct-25,187.01,191.74,184.14,186.59,3745062
17-Oct-25,181.30,183.60,177.10,182.67,3446406
16-Oct-25,180.90,186.77,177.88,183.49,3055135
15-Oct-25,173.64,174.88,170.71,173.78,1907531
14-Oct-25,174.99,175.38,170.68,171.01,3243186
13-Oct-25,172.70,175.78,170.59,175.78,1022110
10-Oct-25,173.62,182.15,166.31,166.31,1008070
09-Oct-25,174.27,174.73,169.99,171.55,491472
08-Oct-25,167.00,174.60,167.00,174.60,2180219
07-Oct-25,171.51,174.59,163.50,167.00,977685
06-Oct-25,175.22,178.09,168.30,170.00,2388107
03-Oct-25,163.49,170.90,163.49,166.06,1720946
02-Oct-25,162.61,164.91,160.93,161.86,1142516
01-Oct-25,147.49,161.00,145.80,161.00,4378804
30-Sep-25,145.41,149.97,145.41,147.60,2750433
29-Sep-25,141.63,146.62,141.14,145.40,829144
26-Sep-25,140.52,141.50,138.43,138.84,978774
25-Sep-25,142.00,142.00,138.32,141.56,878081
24-Sep-25,148.15,148.15,140.90,143.75,3467761
23-Sep-25,149.00,149.53,146.00,147.20,1554184
22-Sep-25,144.08,149.00,144.07,146.04,2051233
19-Sep-25,144.96,146.01,141.50,144.07,3353957
18-Sep-25,142.05,150.99,142.05,150.99,1223349
17-Sep-25,139.88,141.80,136.95,141.80,1011560
16-Sep-25,139.68,140.78,139.29,140.24,489229
15-Sep-25,140.55,141.24,138.70,139.67,1879861
12-Sep-25,138.97,141.08,137.50,140.55,15508669
11-Sep-25,133.03,140.00,132.78,137.13,2968475
10-Sep-25,125.95,128.04,125.55,126.45,2301416
09-Sep-25,118.70,123.75,118.70,123.00,851330
08-Sep-25,117.50,119.49,116.69,117.51,442692
05-Sep-25,114.65,118.10,114.14,117.50,1809939
04-Sep-25,107.45,112.86,107.45,112.86,1036093
03-Sep-25,108.11,108.11,106.85,107.53,253908
02-Sep-25,107.48,108.01,104.59,108.01,561729
01-Sep-25,107.00,108.30,106.23,106.41,60386
29-Aug-25,109.51,112.26,106.55,106.55,888635
28-Aug-25,107.49,110.70,107.41,110.70,440791
27-Aug-25,105.10,107.20,105.10,106.51,429025
26-Aug-25,104.99,106.91,104.44,105.70,418258
25-Aug-25,107.11,107.11,105.16,105.16,687605
22-Aug-25,106.01,109.26,106.01,106.69,696987
21-Aug-25,110.39,110.39,105.55,105.55,317895
20-Aug-25,110.70,110.70,103.69,110.39,401889
19-Aug-25,112.59,113.44,111.03,112.27,460488
18-Aug-25,109.30,111.72,109.05,111.47,2823415
15-Aug-25,113.52,113.52,107.76,108.43,518127
14-Aug-25,111.17,113.52,109.88,113.52,561773
13-Aug-25,114.24,115.50,111.23,112.20,333847
12-Aug-25,113.02,115.44,111.47,114.88,606865
11-Aug-25,111.00,115.50,110.48,111.00,2068165
08-Aug-25,101.48,108.08,101.39,107.72,1032653
07-Aug-25,103.51,104.55,100.88,101.26,284756
06-Aug-25,98.68,102.59,97.73,102.59,357681
05-Aug-25,100.20,100.89,98.80,100.36,255136
04-Aug-25,97.68,100.99,96.81,100.99,187075
01-Aug-25,98.99,100.15,95.84,100.15,455911
31-Jul-25,106.22,106.22,100.48,101.20,432447
30-Jul-25,105.80,107.49,105.32,106.08,167326
29-Jul-25,104.75,105.34,103.20,105.00,304250
28-Jul-25,103.65,104.20,102.90,104.20,721872
25-Jul-25,103.89,103.89,100.57,103.04,245668
24-Jul-25,103.02,103.90,101.97,103.90,186794
23-Jul-25,103.00,103.97,100.36,103.97,859416
22-Jul-25,104.90,105.45,100.38,105.45,414097
21-Jul-25,105.76,106.96,104.17,104.17,515647
18-Jul-25,105.00,106.87,104.64,104.71,4762970
17-Jul-25,104.88,106.36,103.52,104.30,1188334
16-Jul-25,111.98,111.98,106.80,108.45,560039
15-Jul-25,111.72,112.16,110.53,111.98,8799751
14-Jul-25,113.99,113.99,108.70,110.61,982481
11-Jul-25,113.20,115.28,113.09,114.68,205397
10-Jul-25,113.15,117.00,112.92,117.00,1928865
09-Jul-25,114.00,114.21,110.92,111.34,344586
08-Jul-25,111.97,114.04,111.50,112.92,866092
07-Jul-25,109.01,110.25,108.50,108.89,434459
04-Jul-25,112.00,112.00,108.21,108.21,130764
03-Jul-25,110.50,112.25,110.30,112.09,89745
02-Jul-25,108.73,111.32,107.30,109.64,403849
01-Jul-25,110.45,111.72,108.76,109.60,1201390
27-Jun-25,115.43,116.20,112.86,113.79,2161960
26-Jun-25,118.96,120.00,113.32,115.43,1096998
25-Jun-25,117.81,119.00,116.20,119.00,786583
24-Jun-25,114.64,118.17,114.50,118.17,1923444
23-Jun-25,113.83,114.25,110.91,111.55,370668
20-Jun-25,111.72,113.85,110.50,113.85,304988
18-Jun-25,110.70,112.17,110.11,111.71,316163
17-Jun-25,109.68,112.43,109.63,110.51,674666
16-Jun-25,108.38,110.77,108.33,109.47,304363
13-Jun-25,107.20,108.32,105.32,106.48,3744621
12-Jun-25,105.84,107.32,105.10,107.20,259736
11-Jun-25,106.69,108.24,106.12,107.12,525162
10-Jun-25,102.82,106.56,102.82,105.87,197039
09-Jun-25,102.00,104.95,101.40,102.52,25284225
06-Jun-25,100.80,103.69,100.13,101.01,162237
05-Jun-25,98.00,101.61,98.00,100.94,438886
04-Jun-25,95.08,97.39,95.08,97.04,269664
03-Jun-25,93.22,96.72,92.29,95.37,634821
02-Jun-25,89.92,93.88,89.63,92.95,847265
30-May-25,90.89,91.64,88.02,90.67,277878
29-May-25,93.09,93.79,90.86,91.75,45113
28-May-25,91.24,92.10,90.88,92.10,218729
27-May-25,90.18,91.23,89.00,90.86,312018
26-May-25,86.98,89.30,86.94,87.03,516483
23-May-25,87.97,88.61,86.35,86.81,569131
22-May-25,90.08,91.08,88.80,90.44,510144
21-May-25,91.72,93.00,89.98,90.80,281478
20-May-25,92.29,93.09,91.72,92.40,456937
19-May-25,89.98,93.05,89.98,92.29,78399
16-May-25,91.45,93.00,90.70,90.70,4923209
15-May-25,87.75,90.60,86.61,90.60,452940
14-May-25,89.98,91.07,88.67,90.40,2521552
13-May-25,85.50,90.87,85.50,89.98,447376

*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: MUTC34