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
24/04/2024	-0,46%	-0,44	95,50	104,93	94,46	104,95	232K	43
23/04/2024	1,62%	1,53	95,94	94,41	94,23	96,35	293K	41
22/04/2024	-10,08%	-10,58	94,41	90,30	90,30	95,22	955K	506
19/04/2024	5,62%	5,59	104,99	98,10	91,81	104,99	455K	101
18/04/2024	-4,20%	-4,36	99,40	102,51	98,22	102,51	603K	101
17/04/2024	-3,39%	-3,64	103,76	106,90	101,70	108,10	665K	201
16/04/2024	2,68%	2,80	107,40	105,00	104,10	107,50	301K	213
15/04/2024	-2,23%	-2,39	104,60	106,60	104,30	107,20	606K	162
12/04/2024	-2,64%	-2,90	106,99	107,69	104,08	107,80	2M	389
11/04/2024	3,69%	3,91	109,89	104,31	103,80	109,89	3M	189
10/04/2024	-0,01%	-0,01	105,98	102,44	100,30	105,98	402K	715

09/04/2024	2,77%	2,86	105,99	104,10	101,47	105,99	243K	70
08/04/2024	-2,74%	-2,91	103,13	106,28	103,01	109,40	453K	50
05/04/2024	0,99%	1,04	106,04	105,00	102,80	106,04	601K	330
04/04/2024	-1,87%	-2,00	105,00	109,34	104,10	109,34	917K	332
03/04/2024	2,40%	2,51	107,00	103,99	103,00	107,60	2M	198
02/04/2024	-0,12%	-0,13	104,49	104,62	102,00	104,62	1M	542
01/04/2024	6,27%	6,17	104,62	103,99	103,99	106,76	954K	313
28/03/2024	0,15%	0,15	98,45	98,50	98,00	99,68	224K	966
27/03/2024	-0,71%	-0,70	98,30	100,00	97,62	100,00	414K	138
26/03/2024	1,12%	1,10	99,00	99,50	99,00	101,46	655K	47
25/03/2024	6,77%	6,21	97,90	92,69	91,26	100,00	462K	66
22/03/2024	0,54%	0,49	91,69	91,71	89,26	92,63	276K	23
21/03/2024	14,92%	11,84	91,20	92,55	91,20	94,24	2M	133
20/03/2024	0,86%	0,68	79,36	79,00	78,56	79,36	42K	14
19/03/2024	-0,59%	-0,47	78,68	77,36	77,29	78,68	20K	9
18/03/2024	2,18%	1,69	79,15	81,00	78,64	81,00	626K	15
15/03/2024	2,57%	1,94	77,46	77,36	77,33	78,63	149K	16
14/03/2024	-2,57%	-1,99	75,52	77,99	75,52	77,99	211K	27
13/03/2024	-4,11%	-3,32	77,51	79,98	77,40	79,98	413K	40
12/03/2024	3,38%	2,64	80,83	78,57	78,57	80,83	2M	17
11/03/2024	-3,80%	-3,09	78,19	79,98	77,68	79,98	220K	27
08/03/2024	0,49%	0,40	81,28	83,12	80,96	84,40	244K	28
07/03/2024	2,98%	2,34	80,88	82,00	80,74	82,48	322K	26
06/03/2024	0,69%	0,54	78,54	78,00	78,00	79,20	55K	14
05/03/2024	-1,73%	-1,37	78,00	78,16	77,10	78,42	321K	16
04/03/2024	0,93%	0,73	79,37	81,12	78,64	81,36	324K	20
01/03/2024	5,51%	4,11	78,64	76,00	75,42	79,35	62K	30
29/02/2024	0,58%	0,43	74,53	74,10	74,06	75,25	20K	15
28/02/2024	-2,59%	-1,97	74,10	74,88	74,00	74,88	232K	23
27/02/2024	2,31%	1,72	76,07	76,53	74,73	76,79	47K	41
26/02/2024	4,37%	3,11	74,35	71,98	71,98	76,51	282K	38
23/02/2024	0,17%	0,12	71,24	71,40	70,84	72,00	251K	18
22/02/2024	7,66%	5,06	71,12	68,00	68,00	71,26	391K	135
21/02/2024	-0,15%	-0,10	66,06	66,16	65,87	66,35	45K	12
20/02/2024	-0,24%	-0,16	66,16	65,05	65,05	66,35	9K	8
19/02/2024	0,48%	0,32	66,32	69,00	64,90	69,00	85K	17
16/02/2024	-2,22%	-1,50	66,00	67,50	66,00	68,00	221K	22
15/02/2024	-0,22%	-0,15	67,50	67,96	67,50	68,13	44K	10
14/02/2024	-4,48%	-3,17	67,65	68,05	67,62	68,18	264K	20
09/02/2024	-0,24%	-0,17	70,82	71,05	70,21	71,05	87K	12
08/02/2024	0,77%	0,54	70,99	70,84	70,21	71,39	173K	17
07/02/2024	1,66%	1,15	70,45	69,58	69,58	70,45	133K	8
06/02/2024	-4,16%	-3,01	69,30	72,45	69,30	72,45	249K	23
05/02/2024	1,08%	0,77	72,31	72,24	71,61	72,31	18K	13
02/02/2024	1,92%	1,35	71,54	70,27	70,27	71,54	20K	11
01/02/2024	-0,79%	-0,56	70,19	71,47	69,84	71,47	25K	13
31/01/2024	-0,23%	-0,16	70,75	70,21	69,79	71,00	12K	18
30/01/2024	-3,00%	-2,19	70,91	73,10	70,62	73,71	116K	36
29/01/2024	1,29%	0,93	73,10	72,10	72,10	73,38	21K	12
26/01/2024	-1,12%	-0,82	72,17	72,10	71,47	72,30	13K	31
25/01/2024	1,02%	0,74	72,99	73,22	72,94	73,50	54K	13
24/01/2024	0,29%	0,21	72,25	73,49	72,03	73,49	69K	14
23/01/2024	-2,94%	-2,18	72,04	74,20	72,04	74,20	84K	16
22/01/2024	3,37%	2,42	74,22	73,57	72,73	74,25	193K	23
19/01/2024	3,09%	2,15	71,80	69,65	69,65	72,10	21K	12
18/01/2024	1,74%	1,19	69,65	69,74	69,36	70,05	26K	7
17/01/2024	-0,81%	-0,56	68,46	68,60	68,46	68,86	18K	5
16/01/2024	4,28%	2,83	69,02	67,50	67,50	69,79	203K	48
15/01/2024	-0,60%	-0,40	66,19	67,72	66,19	67,72	38K	3
12/01/2024	-1,61%	-1,09	66,59	66,68	66,20	66,68	40K	9
11/01/2024	1,01%	0,68	67,68	67,41	66,78	67,68	106K	13
10/01/2024	-1,41%	-0,96	67,00	67,96	67,00	67,96	745	4
09/01/2024	-1,05%	-0,72	67,96	68,81	67,41	68,81	93K	14
08/01/2024	1,76%	1,19	68,68	68,95	68,68	69,09	25K	8
05/01/2024	0,12%	0,08	67,49	67,41	67,20	67,57	177K	13
04/01/2024	-0,13%	-0,09	67,41	68,35	67,41	68,35	68K	15
03/01/2024	0,49%	0,33	67,50	66,08	65,85	67,71	110K	77
02/01/2024	-2,75%	-1,90	67,17	68,18	67,17	68,32	160K	13
28/12/2023	-0,72%	-0,50	69,07	69,57	69,07	70,40	79K	25
27/12/2023	-0,44%	-0,31	69,57	70,38	69,51	70,38	75K	13
26/12/2023	-0,17%	-0,12	69,88	68,60	68,60	70,63	54K	21
22/12/2023	0,95%	0,66	70,00	69,35	69,35	70,42	171K	1.515
21/12/2023	6,68%	4,34	69,34	67,67	67,67	69,50	261K	14
20/12/2023	-2,46%	-1,64	65,00	66,71	65,00	66,71	81K	19
19/12/2023	0,11%	0,07	66,64	66,47	65,97	66,64	14K	12
18/12/2023	-0,63%	-0,42	66,57	67,28	66,57	67,69	42K	15
15/12/2023	-0,83%	-0,56	66,99	67,58	66,98	67,58	11K	8
14/12/2023	2,78%	1,83	67,55	65,71	65,71	67,55	155K	15
13/12/2023	2,35%	1,51	65,72	64,21	64,21	65,80	70K	26
12/12/2023	0,11%	0,07	64,21	64,47	63,89	64,50	30K	13
11/12/2023	4,01%	2,47	64,14	62,13	62,10	64,46	285K	42
08/12/2023	2,27%	1,37	61,67	61,51	60,74	61,70	3K	10
07/12/2023	0,84%	0,50	60,30	59,80	59,80	60,60	845	4
06/12/2023	-1,29%	-0,78	59,80	60,72	59,77	60,78	29K	11
05/12/2023	-0,72%	-0,44	60,58	60,84	60,32	60,84	106K	101
04/12/2023	-1,07%	-0,66	61,02	61,65	60,78	62,16	160K	75
01/12/2023	0,18%	0,11	61,68	61,57	61,32	61,98	19K	17
30/11/2023	-1,20%	-0,75	61,57	63,60	61,57	63,60	15K	8
29/11/2023	1,78%	1,09	62,32	62,50	62,32	63,47	24K	16
28/11/2023	-3,29%	-2,08	61,23	62,80	60,00	63,31	141K	23
27/11/2023	0,68%	0,43	63,31	62,50	62,50	63,76	108K	13
24/11/2023	1,95%	1,20	62,88	62,70	62,37	63,02	10K	12
23/11/2023	-2,00%	-1,26	61,68	61,68	60,02	61,68	8K	10
22/11/2023	0,72%	0,45	62,94	62,49	62,45	63,48	32K	7
21/11/2023	-1,73%	-1,10	62,49	63,58	62,34	63,80	164K	14
20/11/2023	0,46%	0,29	63,59	63,06	62,52	63,66	26K	359
17/11/2023	1,38%	0,86	63,30	62,44	62,44	63,30	10K	6
16/11/2023	-0,18%	-0,11	62,44	62,35	61,99	62,58	4K	10
14/11/2023	2,47%	1,51	62,55	60,79	60,79	62,73	86K	37
13/11/2023	-1,52%	-0,94	61,04	61,98	60,53	61,98	307K	27
10/11/2023	2,29%	1,39	61,98	60,69	60,59	61,98	191K	91
09/11/2023	2,59%	1,53	60,59	59,30	59,30	61,97	265K	45
08/11/2023	0,05%	0,03	59,06	59,04	58,55	59,15	102K	217
07/11/2023	-0,46%	-0,27	59,03	58,74	58,74	59,30	67K	21
06/11/2023	-0,13%	-0,08	59,30	59,15	58,91	59,66	133K	34
03/11/2023	3,52%	2,02	59,38	58,00	58,00	59,69	55K	44
01/11/2023	2,15%	1,21	57,36	56,52	56,52	58,11	949K	54
31/10/2023	0,32%	0,18	56,15	55,46	55,13	56,30	14K	42
30/10/2023	1,97%	1,08	55,97	55,55	54,84	55,97	250K	44
27/10/2023	1,57%	0,85	54,89	53,86	53,64	55,09	7K	47
26/10/2023	-2,21%	-1,22	54,04	55,86	53,30	55,86	84K	58
25/10/2023	-2,59%	-1,47	55,26	56,46	55,01	57,41	509K	103
24/10/2023	1,16%	0,65	56,73	56,66	56,08	56,81	97K	31
23/10/2023	-0,55%	-0,31	56,08	55,86	55,64	56,60	84K	34
20/10/2023	-0,90%	-0,51	56,39	56,73	56,39	57,53	71K	204
19/10/2023	-2,15%	-1,25	56,90	58,11	56,85	58,11	69K	22
18/10/2023	0,73%	0,42	58,15	57,89	57,89	58,32	8K	6
17/10/2023	-0,77%	-0,45	57,73	58,00	57,22	58,03	145K	22
16/10/2023	-0,99%	-0,58	58,18	58,76	57,67	58,79	21K	55
13/10/2023	-0,36%	-0,21	58,76	59,20	58,35	59,20	18K	41
11/10/2023	1,22%	0,71	58,97	58,38	58,26	58,97	193K	33
10/10/2023	-1,50%	-0,89	58,26	59,15	58,26	59,25	170K	20
09/10/2023	-	-	59,15	57,00	56,00	59,15	295K	16

Date,Open,High,Low,Close,Volume
24-Apr-24,104.93,104.95,94.46,95.50,232165
23-Apr-24,94.41,96.35,94.23,95.94,293109
22-Apr-24,90.30,95.22,90.30,94.41,955353
19-Apr-24,98.10,104.99,91.81,104.99,455165
18-Apr-24,102.51,102.51,98.22,99.40,603178
17-Apr-24,106.90,108.10,101.70,103.76,665459
16-Apr-24,105.00,107.50,104.10,107.40,301325
15-Apr-24,106.60,107.20,104.30,104.60,605642
12-Apr-24,107.69,107.80,104.08,106.99,1570024
11-Apr-24,104.31,109.89,103.80,109.89,3108193
10-Apr-24,102.44,105.98,100.30,105.98,402033
09-Apr-24,104.10,105.99,101.47,105.99,242537
08-Apr-24,106.28,109.40,103.01,103.13,452773
05-Apr-24,105.00,106.04,102.80,106.04,601011
04-Apr-24,109.34,109.34,104.10,105.00,917401
03-Apr-24,103.99,107.60,103.00,107.00,1539839
02-Apr-24,104.62,104.62,102.00,104.49,1054367
01-Apr-24,103.99,106.76,103.99,104.62,954033
28-Mar-24,98.50,99.68,98.00,98.45,223579
27-Mar-24,100.00,100.00,97.62,98.30,413637
26-Mar-24,99.50,101.46,99.00,99.00,655080
25-Mar-24,92.69,100.00,91.26,97.90,462398
22-Mar-24,91.71,92.63,89.26,91.69,275632
21-Mar-24,92.55,94.24,91.20,91.20,2003476
20-Mar-24,79.00,79.36,78.56,79.36,41546
19-Mar-24,77.36,78.68,77.29,78.68,19600
18-Mar-24,81.00,81.00,78.64,79.15,626200
15-Mar-24,77.36,78.63,77.33,77.46,149119
14-Mar-24,77.99,77.99,75.52,75.52,211087
13-Mar-24,79.98,79.98,77.40,77.51,412653
12-Mar-24,78.57,80.83,78.57,80.83,1610198
11-Mar-24,79.98,79.98,77.68,78.19,220267
08-Mar-24,83.12,84.40,80.96,81.28,243583
07-Mar-24,82.00,82.48,80.74,80.88,322328
06-Mar-24,78.00,79.20,78.00,78.54,54850
05-Mar-24,78.16,78.42,77.10,78.00,321033
04-Mar-24,81.12,81.36,78.64,79.37,324174
01-Mar-24,76.00,79.35,75.42,78.64,61909
29-Feb-24,74.10,75.25,74.06,74.53,19885
28-Feb-24,74.88,74.88,74.00,74.10,231662
27-Feb-24,76.53,76.79,74.73,76.07,46807
26-Feb-24,71.98,76.51,71.98,74.35,281529
23-Feb-24,71.40,72.00,70.84,71.24,251295
22-Feb-24,68.00,71.26,68.00,71.12,391212
21-Feb-24,66.16,66.35,65.87,66.06,45218
20-Feb-24,65.05,66.35,65.05,66.16,8936
19-Feb-24,69.00,69.00,64.90,66.32,85193
16-Feb-24,67.50,68.00,66.00,66.00,221323
15-Feb-24,67.96,68.13,67.50,67.50,44223
14-Feb-24,68.05,68.18,67.62,67.65,263864
09-Feb-24,71.05,71.05,70.21,70.82,87429
08-Feb-24,70.84,71.39,70.21,70.99,172797
07-Feb-24,69.58,70.45,69.58,70.45,132531
06-Feb-24,72.45,72.45,69.30,69.30,249434
05-Feb-24,72.24,72.31,71.61,72.31,18324
02-Feb-24,70.27,71.54,70.27,71.54,20475
01-Feb-24,71.47,71.47,69.84,70.19,24974
31-Jan-24,70.21,71.00,69.79,70.75,12148
30-Jan-24,73.10,73.71,70.62,70.91,115881
29-Jan-24,72.10,73.38,72.10,73.10,20566
26-Jan-24,72.10,72.30,71.47,72.17,13108
25-Jan-24,73.22,73.50,72.94,72.99,53731
24-Jan-24,73.49,73.49,72.03,72.25,69004
23-Jan-24,74.20,74.20,72.04,72.04,83825
22-Jan-24,73.57,74.25,72.73,74.22,192753
19-Jan-24,69.65,72.10,69.65,71.80,21314
18-Jan-24,69.74,70.05,69.36,69.65,25848
17-Jan-24,68.60,68.86,68.46,68.46,18247
16-Jan-24,67.50,69.79,67.50,69.02,202977
15-Jan-24,67.72,67.72,66.19,66.19,38457
12-Jan-24,66.68,66.68,66.20,66.59,39717
11-Jan-24,67.41,67.68,66.78,67.68,105980
10-Jan-24,67.96,67.96,67.00,67.00,745
09-Jan-24,68.81,68.81,67.41,67.96,93346
08-Jan-24,68.95,69.09,68.68,68.68,25366
05-Jan-24,67.41,67.57,67.20,67.49,176817
04-Jan-24,68.35,68.35,67.41,67.41,68319
03-Jan-24,66.08,67.71,65.85,67.50,110380
02-Jan-24,68.18,68.32,67.17,67.17,160281
28-Dec-23,69.57,70.40,69.07,69.07,79222
27-Dec-23,70.38,70.38,69.51,69.57,74910
26-Dec-23,68.60,70.63,68.60,69.88,54449
22-Dec-23,69.35,70.42,69.35,70.00,170793
21-Dec-23,67.67,69.50,67.67,69.34,261011
20-Dec-23,66.71,66.71,65.00,65.00,81348
19-Dec-23,66.47,66.64,65.97,66.64,13548
18-Dec-23,67.28,67.69,66.57,66.57,41906
15-Dec-23,67.58,67.58,66.98,66.99,11129
14-Dec-23,65.71,67.55,65.71,67.55,154616
13-Dec-23,64.21,65.80,64.21,65.72,70401
12-Dec-23,64.47,64.50,63.89,64.21,29596
11-Dec-23,62.13,64.46,62.10,64.14,285393
08-Dec-23,61.51,61.70,60.74,61.67,2942
07-Dec-23,59.80,60.60,59.80,60.30,845
06-Dec-23,60.72,60.78,59.77,59.80,29156
05-Dec-23,60.84,60.84,60.32,60.58,106137
04-Dec-23,61.65,62.16,60.78,61.02,159963
01-Dec-23,61.57,61.98,61.32,61.68,19120
30-Nov-23,63.60,63.60,61.57,61.57,15340
29-Nov-23,62.50,63.47,62.32,62.32,24174
28-Nov-23,62.80,63.31,60.00,61.23,140635
27-Nov-23,62.50,63.76,62.50,63.31,108102
24-Nov-23,62.70,63.02,62.37,62.88,9960
23-Nov-23,61.68,61.68,60.02,61.68,7561
22-Nov-23,62.49,63.48,62.45,62.94,31658
21-Nov-23,63.58,63.80,62.34,62.49,163542
20-Nov-23,63.06,63.66,62.52,63.59,26444
17-Nov-23,62.44,63.30,62.44,63.30,9953
16-Nov-23,62.35,62.58,61.99,62.44,3802
14-Nov-23,60.79,62.73,60.79,62.55,85982
13-Nov-23,61.98,61.98,60.53,61.04,306736
10-Nov-23,60.69,61.98,60.59,61.98,190836
09-Nov-23,59.30,61.97,59.30,60.59,265116
08-Nov-23,59.04,59.15,58.55,59.06,102006
07-Nov-23,58.74,59.30,58.74,59.03,66957
06-Nov-23,59.15,59.66,58.91,59.30,132831
03-Nov-23,58.00,59.69,58.00,59.38,55336
01-Nov-23,56.52,58.11,56.52,57.36,948587
31-Oct-23,55.46,56.30,55.13,56.15,14253
30-Oct-23,55.55,55.97,54.84,55.97,249790
27-Oct-23,53.86,55.09,53.64,54.89,7171
26-Oct-23,55.86,55.86,53.30,54.04,84105
25-Oct-23,56.46,57.41,55.01,55.26,508581
24-Oct-23,56.66,56.81,56.08,56.73,96654
23-Oct-23,55.86,56.60,55.64,56.08,83680
20-Oct-23,56.73,57.53,56.39,56.39,71084
19-Oct-23,58.11,58.11,56.85,56.90,68894
18-Oct-23,57.89,58.32,57.89,58.15,7733
17-Oct-23,58.00,58.03,57.22,57.73,144624
16-Oct-23,58.76,58.79,57.67,58.18,21050
13-Oct-23,59.20,59.20,58.35,58.76,17604
11-Oct-23,58.38,58.97,58.26,58.97,193388
10-Oct-23,59.15,59.25,58.26,58.26,169630
09-Oct-23,57.00,59.15,56.00,59.15,294995

*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