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
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	3,13%	2,73	89,98	85,50	85,50	90,87	447K	48
12/05/2025	6,40%	5,25	87,25	87,45	86,89	88,59	3M	91
09/05/2025	1,55%	1,25	82,00	81,40	79,64	82,00	662K	46
08/05/2025	4,40%	3,40	80,75	79,86	79,30	81,38	302K	42
07/05/2025	0,74%	0,57	77,35	77,00	76,95	79,13	771K	50
06/05/2025	2,36%	1,77	76,78	77,00	75,07	77,02	59K	25
05/05/2025	-0,75%	-0,57	75,01	75,00	74,48	76,84	1M	53
02/05/2025	4,16%	3,02	75,58	74,94	74,41	76,81	228K	51
30/04/2025	-0,03%	-0,02	72,56	70,16	69,55	72,56	256K	49
29/04/2025	-1,77%	-1,31	72,58	74,00	71,87	74,00	79K	46
28/04/2025	-2,65%	-2,01	73,89	75,34	72,90	75,34	921K	62
25/04/2025	4,06%	2,96	75,90	72,15	72,15	75,90	202K	133
24/04/2025	4,50%	3,14	72,94	70,01	69,80	73,29	511K	76
23/04/2025	5,09%	3,38	69,80	67,94	67,94	70,84	307K	80
22/04/2025	0,58%	0,38	66,42	65,17	64,79	66,96	561K	66
17/04/2025	-2,74%	-1,86	66,04	68,22	65,17	68,22	454K	2.159
16/04/2025	-2,06%	-1,43	67,90	66,53	65,68	68,76	4M	60
15/04/2025	1,43%	0,98	69,33	70,49	69,23	70,90	187K	73
14/04/2025	0,75%	0,51	68,35	72,42	68,35	73,04	289K	67
11/04/2025	-0,53%	-0,36	67,84	68,20	66,07	68,25	495K	92
10/04/2025	-9,66%	-7,29	68,20	75,55	67,06	75,55	3M	180
09/04/2025	16,12%	10,48	75,49	65,44	64,75	76,18	1M	167
08/04/2025	-1,49%	-0,98	65,01	70,01	63,60	71,29	646K	159
07/04/2025	5,23%	3,28	65,99	62,47	60,93	69,62	1M	198
04/04/2025	-10,05%	-7,01	62,71	70,00	62,59	70,00	2M	225
03/04/2025	-16,29%	-13,57	69,72	77,50	69,72	77,52	2M	213
02/04/2025	-3,14%	-2,70	83,29	82,84	81,96	85,13	259K	88
01/04/2025	1,40%	1,19	85,99	85,65	82,15	85,99	886K	58
31/03/2025	0,69%	0,58	84,80	83,12	80,71	84,80	687K	65
28/03/2025	-2,31%	-1,99	84,22	86,99	84,14	87,07	572K	50
27/03/2025	-1,68%	-1,47	86,21	91,40	86,21	91,40	2M	134
26/03/2025	-2,70%	-2,43	87,68	91,84	86,95	91,84	407K	132
25/03/2025	-	-	90,11	93,70	88,50	93,70	297K	89

Date,Open,High,Low,Close,Volume
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
12-May-25,87.45,88.59,86.89,87.25,2652511
09-May-25,81.40,82.00,79.64,82.00,662134
08-May-25,79.86,81.38,79.30,80.75,301860
07-May-25,77.00,79.13,76.95,77.35,771426
06-May-25,77.00,77.02,75.07,76.78,58887
05-May-25,75.00,76.84,74.48,75.01,1131650
02-May-25,74.94,76.81,74.41,75.58,228227
30-Apr-25,70.16,72.56,69.55,72.56,255904
29-Apr-25,74.00,74.00,71.87,72.58,79429
28-Apr-25,75.34,75.34,72.90,73.89,920717
25-Apr-25,72.15,75.90,72.15,75.90,201615
24-Apr-25,70.01,73.29,69.80,72.94,510839
23-Apr-25,67.94,70.84,67.94,69.80,307286
22-Apr-25,65.17,66.96,64.79,66.42,561311
17-Apr-25,68.22,68.22,65.17,66.04,453896
16-Apr-25,66.53,68.76,65.68,67.90,3602657
15-Apr-25,70.49,70.90,69.23,69.33,186755
14-Apr-25,72.42,73.04,68.35,68.35,288800
11-Apr-25,68.20,68.25,66.07,67.84,494859
10-Apr-25,75.55,75.55,67.06,68.20,3030403
09-Apr-25,65.44,76.18,64.75,75.49,1374636
08-Apr-25,70.01,71.29,63.60,65.01,646321
07-Apr-25,62.47,69.62,60.93,65.99,1423135
04-Apr-25,70.00,70.00,62.59,62.71,1895693
03-Apr-25,77.50,77.52,69.72,69.72,1679763
02-Apr-25,82.84,85.13,81.96,83.29,259360
01-Apr-25,85.65,85.99,82.15,85.99,885889
31-Mar-25,83.12,84.80,80.71,84.80,687014
28-Mar-25,86.99,87.07,84.14,84.22,572096
27-Mar-25,91.40,91.40,86.21,86.21,1548901
26-Mar-25,91.84,91.84,86.95,87.68,406597
25-Mar-25,93.70,93.70,88.50,90.11,296624

*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