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
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	3,77%	2,15	59,15	57,00	56,00	59,15	295K	16
06/10/2023	-4,46%	-2,66	57,00	60,00	57,00	60,00	55K	14
05/10/2023	2,02%	1,18	59,66	58,81	58,80	59,66	171K	156
04/10/2023	0,81%	0,47	58,48	58,23	58,02	58,48	65K	8
03/10/2023	1,97%	1,12	58,01	57,91	57,91	58,81	314K	22
02/10/2023	-0,58%	-0,33	56,89	57,15	56,89	58,04	29K	16
29/09/2023	3,57%	1,97	57,22	56,83	56,39	57,22	861K	38
28/09/2023	-3,43%	-1,96	55,25	56,49	53,90	56,49	521K	54
27/09/2023	1,65%	0,93	57,21	57,12	56,52	57,68	618K	22
26/09/2023	-0,55%	-0,31	56,28	56,78	56,28	56,78	478K	22
25/09/2023	-0,79%	-0,45	56,59	56,71	56,19	56,93	6K	11
22/09/2023	1,89%	1,06	57,04	56,80	56,75	57,04	69K	8
21/09/2023	-1,70%	-0,97	55,98	56,59	55,98	56,59	195K	24
20/09/2023	-0,58%	-0,33	56,95	57,90	56,65	58,20	97K	179
19/09/2023	0,81%	0,46	57,28	56,69	56,69	57,28	41K	12
18/09/2023	-0,11%	-0,06	56,82	56,89	56,78	57,31	102K	22
15/09/2023	-2,92%	-1,71	56,88	57,84	56,61	57,84	40K	13
14/09/2023	1,28%	0,74	58,59	58,27	58,17	58,59	52K	26
13/09/2023	-0,79%	-0,46	57,85	58,39	57,85	58,49	37K	13
12/09/2023	1,43%	0,82	58,31	58,68	58,30	59,11	120K	25
11/09/2023	-1,15%	-0,67	57,49	58,26	57,00	58,57	30K	36
08/09/2023	-0,41%	-0,24	58,16	57,84	57,84	58,56	72K	16
06/09/2023	-0,48%	-0,28	58,40	58,68	57,87	58,68	12K	22
05/09/2023	2,23%	1,28	58,68	57,39	57,39	58,89	153K	32
04/09/2023	0,00%	0,00	57,40	59,00	57,40	59,00	4K	10
01/09/2023	-1,03%	-0,60	57,40	58,00	56,28	58,00	432K	153
31/08/2023	4,79%	2,65	58,00	56,00	56,00	58,00	304K	53
30/08/2023	2,31%	1,25	55,35	54,10	54,10	55,67	411K	22
29/08/2023	2,38%	1,26	54,10	53,22	53,00	54,20	161K	26
28/08/2023	2,09%	1,08	52,84	53,00	52,74	53,70	102K	192
25/08/2023	0,10%	0,05	51,76	50,67	50,67	51,80	25K	29
24/08/2023	-2,18%	-1,15	51,71	53,27	51,60	54,07	227K	25
23/08/2023	0,80%	0,42	52,86	52,38	51,94	52,98	19K	23
22/08/2023	-1,37%	-0,73	52,44	53,30	52,06	53,30	55K	14
21/08/2023	0,95%	0,50	53,17	52,76	52,33	53,19	65K	107
18/08/2023	-0,17%	-0,09	52,67	52,05	51,57	52,68	8K	20
17/08/2023	-1,16%	-0,62	52,76	53,47	52,72	53,47	80K	21
16/08/2023	-2,20%	-1,20	53,38	54,26	53,17	54,26	281K	30
15/08/2023	-3,43%	-1,94	54,58	56,37	54,58	56,37	18K	25
14/08/2023	7,68%	4,03	56,52	52,49	52,49	56,52	417K	47
11/08/2023	-1,28%	-0,68	52,49	52,52	52,39	52,76	97K	13
10/08/2023	-3,26%	-1,79	53,17	54,72	52,88	54,72	134K	29
09/08/2023	-0,27%	-0,15	54,96	55,99	54,86	55,99	31K	22
08/08/2023	-2,36%	-1,33	55,11	57,57	54,93	57,57	169K	25
07/08/2023	-0,28%	-0,16	56,44	56,93	56,26	57,27	408K	89
04/08/2023	0,30%	0,17	56,60	56,30	56,30	57,00	236K	23
03/08/2023	3,47%	1,89	56,43	54,74	54,74	56,43	163K	35
02/08/2023	-3,49%	-1,97	54,54	55,10	54,26	55,13	120K	29
01/08/2023	0,69%	0,39	56,51	56,12	55,59	56,69	157K	1.178
31/07/2023	-0,02%	-0,01	56,12	56,13	56,12	56,59	85K	15
28/07/2023	-0,12%	-0,07	56,13	55,98	55,92	56,75	52K	36
27/07/2023	6,00%	3,18	56,20	55,20	55,00	56,81	288K	637
26/07/2023	2,06%	1,07	53,02	51,91	51,35	53,36	277K	60
25/07/2023	0,46%	0,24	51,95	51,80	51,31	52,15	53K	589
24/07/2023	-0,73%	-0,38	51,71	52,09	51,50	52,80	95K	85
21/07/2023	1,15%	0,59	52,09	51,50	51,40	52,38	52K	33
20/07/2023	-0,81%	-0,42	51,50	51,20	51,20	52,42	24K	32
19/07/2023	-0,29%	-0,15	51,92	52,52	51,78	52,74	131K	34
18/07/2023	-0,42%	-0,22	52,07	51,77	51,13	52,12	199K	31
17/07/2023	2,41%	1,23	52,29	51,22	51,22	52,46	133K	25
14/07/2023	-0,80%	-0,41	51,06	51,46	50,99	52,17	353K	473
13/07/2023	0,51%	0,26	51,47	51,25	51,00	51,56	273K	46
12/07/2023	-0,06%	-0,03	51,21	50,95	50,82	51,27	20K	33
11/07/2023	0,99%	0,50	51,24	51,20	51,00	51,73	83K	21
10/07/2023	2,48%	1,23	50,74	49,50	49,15	51,03	56K	32
07/07/2023	-2,92%	-1,49	49,51	50,18	49,50	50,30	67K	98
06/07/2023	1,37%	0,69	51,00	50,31	49,50	52,00	92K	42
05/07/2023	-0,61%	-0,31	50,31	50,62	50,11	51,41	79K	50
04/07/2023	2,89%	1,42	50,62	51,20	50,53	51,20	92K	38
03/07/2023	-2,55%	-1,29	49,20	50,49	48,00	51,14	146K	92
30/06/2023	-3,07%	-1,60	50,49	52,10	50,40	52,36	490K	112
29/06/2023	-3,73%	-2,02	52,09	52,96	51,60	52,97	1.000K	59
28/06/2023	1,58%	0,84	54,11	53,20	52,81	54,72	140K	1.532
27/06/2023	2,34%	1,22	53,27	52,05	50,79	53,30	249K	171
26/06/2023	0,13%	0,07	52,05	52,13	52,04	52,85	223K	2.947
23/06/2023	-1,14%	-0,60	51,98	51,92	51,80	52,47	120K	28
22/06/2023	0,25%	0,13	52,58	52,45	51,91	52,93	53K	50
21/06/2023	-1,06%	-0,56	52,45	53,99	51,96	53,99	60K	50
20/06/2023	-0,84%	-0,45	53,01	53,68	52,61	53,95	526K	67
19/06/2023	-1,78%	-0,97	53,46	54,43	53,15	54,62	185K	35
16/06/2023	-1,54%	-0,85	54,43	56,70	52,52	57,00	2M	5.503
15/06/2023	0,58%	0,32	55,28	54,50	54,50	55,59	525K	90
14/06/2023	-0,25%	-0,14	54,96	54,45	54,45	55,66	724K	183
13/06/2023	0,79%	0,43	55,10	54,68	54,68	55,52	200K	19
12/06/2023	2,84%	1,51	54,67	53,45	53,45	54,70	157K	26
09/06/2023	-3,38%	-1,86	53,16	54,77	52,74	54,77	227K	48
07/06/2023	0,04%	0,02	55,02	55,00	55,00	56,00	75K	25
06/06/2023	-1,27%	-0,71	55,00	55,71	55,00	56,22	61K	41
05/06/2023	-2,07%	-1,18	55,71	57,12	55,48	57,12	296K	61
02/06/2023	-1,42%	-0,82	56,89	57,96	56,68	57,96	135K	44
01/06/2023	-0,36%	-0,21	57,71	57,82	57,45	58,19	53K	31
31/05/2023	-4,17%	-2,52	57,92	58,48	57,65	58,71	251K	53
30/05/2023	-	-	60,44	62,41	60,44	63,00	180K	43

Date,Open,High,Low,Close,Volume
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
06-Oct-23,60.00,60.00,57.00,57.00,54627
05-Oct-23,58.81,59.66,58.80,59.66,170873
04-Oct-23,58.23,58.48,58.02,58.48,64939
03-Oct-23,57.91,58.81,57.91,58.01,313511
02-Oct-23,57.15,58.04,56.89,56.89,29013
29-Sep-23,56.83,57.22,56.39,57.22,861152
28-Sep-23,56.49,56.49,53.90,55.25,521221
27-Sep-23,57.12,57.68,56.52,57.21,617685
26-Sep-23,56.78,56.78,56.28,56.28,478332
25-Sep-23,56.71,56.93,56.19,56.59,6052
22-Sep-23,56.80,57.04,56.75,57.04,68963
21-Sep-23,56.59,56.59,55.98,55.98,194581
20-Sep-23,57.90,58.20,56.65,56.95,96602
19-Sep-23,56.69,57.28,56.69,57.28,40789
18-Sep-23,56.89,57.31,56.78,56.82,101577
15-Sep-23,57.84,57.84,56.61,56.88,40026
14-Sep-23,58.27,58.59,58.17,58.59,52158
13-Sep-23,58.39,58.49,57.85,57.85,37207
12-Sep-23,58.68,59.11,58.30,58.31,119715
11-Sep-23,58.26,58.57,57.00,57.49,29505
08-Sep-23,57.84,58.56,57.84,58.16,71575
06-Sep-23,58.68,58.68,57.87,58.40,11828
05-Sep-23,57.39,58.89,57.39,58.68,153368
04-Sep-23,59.00,59.00,57.40,57.40,3953
01-Sep-23,58.00,58.00,56.28,57.40,431761
31-Aug-23,56.00,58.00,56.00,58.00,303993
30-Aug-23,54.10,55.67,54.10,55.35,411079
29-Aug-23,53.22,54.20,53.00,54.10,161462
28-Aug-23,53.00,53.70,52.74,52.84,101728
25-Aug-23,50.67,51.80,50.67,51.76,25187
24-Aug-23,53.27,54.07,51.60,51.71,227272
23-Aug-23,52.38,52.98,51.94,52.86,18601
22-Aug-23,53.30,53.30,52.06,52.44,54644
21-Aug-23,52.76,53.19,52.33,53.17,64794
18-Aug-23,52.05,52.68,51.57,52.67,8288
17-Aug-23,53.47,53.47,52.72,52.76,80228
16-Aug-23,54.26,54.26,53.17,53.38,281277
15-Aug-23,56.37,56.37,54.58,54.58,18371
14-Aug-23,52.49,56.52,52.49,56.52,416919
11-Aug-23,52.52,52.76,52.39,52.49,96871
10-Aug-23,54.72,54.72,52.88,53.17,134410
09-Aug-23,55.99,55.99,54.86,54.96,30831
08-Aug-23,57.57,57.57,54.93,55.11,168689
07-Aug-23,56.93,57.27,56.26,56.44,407523
04-Aug-23,56.30,57.00,56.30,56.60,236115
03-Aug-23,54.74,56.43,54.74,56.43,163089
02-Aug-23,55.10,55.13,54.26,54.54,120169
01-Aug-23,56.12,56.69,55.59,56.51,157485
31-Jul-23,56.13,56.59,56.12,56.12,85417
28-Jul-23,55.98,56.75,55.92,56.13,51646
27-Jul-23,55.20,56.81,55.00,56.20,288338
26-Jul-23,51.91,53.36,51.35,53.02,277408
25-Jul-23,51.80,52.15,51.31,51.95,52636
24-Jul-23,52.09,52.80,51.50,51.71,94816
21-Jul-23,51.50,52.38,51.40,52.09,51931
20-Jul-23,51.20,52.42,51.20,51.50,23896
19-Jul-23,52.52,52.74,51.78,51.92,131121
18-Jul-23,51.77,52.12,51.13,52.07,199460
17-Jul-23,51.22,52.46,51.22,52.29,133255
14-Jul-23,51.46,52.17,50.99,51.06,352619
13-Jul-23,51.25,51.56,51.00,51.47,272840
12-Jul-23,50.95,51.27,50.82,51.21,20022
11-Jul-23,51.20,51.73,51.00,51.24,82570
10-Jul-23,49.50,51.03,49.15,50.74,56223
07-Jul-23,50.18,50.30,49.50,49.51,67118
06-Jul-23,50.31,52.00,49.50,51.00,91649
05-Jul-23,50.62,51.41,50.11,50.31,78959
04-Jul-23,51.20,51.20,50.53,50.62,91775
03-Jul-23,50.49,51.14,48.00,49.20,146354
30-Jun-23,52.10,52.36,50.40,50.49,489713
29-Jun-23,52.96,52.97,51.60,52.09,999956
28-Jun-23,53.20,54.72,52.81,54.11,140431
27-Jun-23,52.05,53.30,50.79,53.27,249489
26-Jun-23,52.13,52.85,52.04,52.05,223142
23-Jun-23,51.92,52.47,51.80,51.98,119764
22-Jun-23,52.45,52.93,51.91,52.58,52870
21-Jun-23,53.99,53.99,51.96,52.45,60245
20-Jun-23,53.68,53.95,52.61,53.01,526021
19-Jun-23,54.43,54.62,53.15,53.46,184674
16-Jun-23,56.70,57.00,52.52,54.43,2446550
15-Jun-23,54.50,55.59,54.50,55.28,524868
14-Jun-23,54.45,55.66,54.45,54.96,723964
13-Jun-23,54.68,55.52,54.68,55.10,200384
12-Jun-23,53.45,54.70,53.45,54.67,157450
09-Jun-23,54.77,54.77,52.74,53.16,226993
07-Jun-23,55.00,56.00,55.00,55.02,75080
06-Jun-23,55.71,56.22,55.00,55.00,61078
05-Jun-23,57.12,57.12,55.48,55.71,296038
02-Jun-23,57.96,57.96,56.68,56.89,134927
01-Jun-23,57.82,58.19,57.45,57.71,52597
31-May-23,58.48,58.71,57.65,57.92,250749
30-May-23,62.41,63.00,60.44,60.44,180402

*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