Cotação atual, histórico e gráfico do papel: O1MC34

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 O1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,09%	2,64	245,52	245,52	245,52	245,52	736	1
23/04/2024	0,00%	0,00	242,88	242,88	242,88	242,88	971	1
22/04/2024	0,90%	2,16	242,88	242,88	242,88	242,88	728	1
19/04/2024	-0,30%	-0,72	240,72	240,72	240,72	240,72	962	1
18/04/2024	1,17%	2,79	241,44	241,44	241,44	241,44	3K	1
16/04/2024	2,13%	4,97	238,65	238,65	238,65	238,65	1K	1
15/04/2024	1,00%	2,32	233,68	233,68	233,68	233,68	467	1
12/04/2024	-2,14%	-5,07	231,36	231,36	231,36	231,36	231	1
11/04/2024	1,87%	4,35	236,43	236,43	236,43	236,43	472	1
10/04/2024	-1,46%	-3,44	232,08	232,08	232,08	232,08	696	1
09/04/2024	0,29%	0,69	235,52	235,52	235,52	235,52	471	1

08/04/2024	0,15%	0,35	234,83	234,83	234,83	234,83	234	1
05/04/2024	-0,32%	-0,76	234,48	234,48	234,48	234,48	468	1
04/04/2024	-1,79%	-4,28	235,24	235,24	235,24	235,24	235	1
03/04/2024	-0,80%	-1,92	239,52	239,52	239,52	239,52	1K	1
02/04/2024	-1,42%	-3,48	241,44	240,00	240,00	241,44	1K	2
01/04/2024	0,25%	0,60	244,92	244,92	244,92	244,92	244	1
28/03/2024	3,64%	8,58	244,32	244,32	244,32	244,32	244	1
27/03/2024	0,29%	0,68	235,74	235,74	235,74	235,74	942	1
22/03/2024	0,00%	0,00	235,06	235,06	235,06	235,06	235	1
21/03/2024	0,02%	0,05	235,06	235,06	235,06	235,06	940	1
20/03/2024	0,85%	1,98	235,01	235,01	235,01	235,01	1K	1
18/03/2024	0,51%	1,19	233,03	233,03	233,03	233,03	466	1
15/03/2024	0,31%	0,72	231,84	231,84	231,84	231,84	231	1
14/03/2024	-3,02%	-7,20	231,12	231,12	231,12	231,12	462	1
13/03/2024	0,50%	1,19	238,32	238,32	238,32	238,32	476	1
12/03/2024	0,78%	1,84	237,13	237,13	237,13	237,13	237	1
11/03/2024	2,81%	6,43	235,29	235,29	235,29	235,29	235	1
08/03/2024	0,21%	0,47	228,86	228,86	228,86	228,86	457	1
07/03/2024	1,70%	3,81	228,39	226,82	226,82	228,39	455	2
06/03/2024	2,18%	4,80	224,58	224,58	224,58	224,58	673	1
01/03/2024	0,00%	0,00	219,78	219,78	219,78	219,78	219	1
29/02/2024	0,20%	0,44	219,78	219,78	219,78	219,78	439	1
28/02/2024	-0,10%	-0,22	219,34	219,34	219,34	219,34	438	1
27/02/2024	-0,99%	-2,20	219,56	219,56	219,56	219,56	658	1
26/02/2024	0,50%	1,10	221,76	221,76	221,76	221,76	221	1
23/02/2024	0,80%	1,76	220,66	220,22	220,22	220,66	881	2
22/02/2024	0,81%	1,76	218,90	218,90	218,90	218,90	218	1
21/02/2024	-0,70%	-1,54	217,14	217,14	217,14	217,14	1K	1
20/02/2024	0,61%	1,32	218,68	218,68	218,68	218,68	218	1
16/02/2024	-0,67%	-1,46	217,36	217,36	217,36	217,36	217	1
15/02/2024	2,66%	5,67	218,82	218,82	218,82	218,82	656	1
14/02/2024	0,40%	0,85	213,15	213,15	213,15	213,15	426	1
09/02/2024	-1,18%	-2,53	212,30	212,30	212,30	212,30	424	1
08/02/2024	-2,84%	-6,27	214,83	214,83	214,83	214,83	214	1
06/02/2024	-0,81%	-1,81	221,10	221,10	221,10	221,10	221	1
02/02/2024	0,82%	1,81	222,91	222,91	222,91	222,91	668	1
01/02/2024	-1,63%	-3,67	221,10	221,10	221,10	221,10	442	1
31/01/2024	-1,09%	-2,47	224,77	224,77	224,77	224,77	224	1
30/01/2024	1,07%	2,40	227,24	227,24	227,24	227,24	227	1
29/01/2024	1,60%	3,55	224,84	224,84	224,84	224,84	449	1
24/01/2024	-0,03%	-0,06	221,29	221,29	221,29	221,29	221	1
23/01/2024	0,11%	0,25	221,35	221,35	221,35	221,35	221	1
22/01/2024	1,66%	3,61	221,10	221,10	221,10	221,10	442	1
19/01/2024	0,98%	2,11	217,49	217,49	217,49	217,49	217	1
18/01/2024	-0,41%	-0,88	215,38	215,38	215,38	215,38	215	1
16/01/2024	-0,26%	-0,57	216,26	216,26	216,26	216,26	1K	1
12/01/2024	0,16%	0,35	216,83	216,83	216,83	216,83	433	1
11/01/2024	0,73%	1,57	216,48	216,48	216,48	216,48	216	1
09/01/2024	0,53%	1,13	214,91	214,91	214,91	214,91	214	1
08/01/2024	1,90%	3,99	213,78	213,78	213,78	213,78	213	1
05/01/2024	-1,96%	-4,20	209,79	209,79	209,79	209,79	629	1
02/01/2024	2,10%	4,41	213,99	213,99	213,99	213,99	855	1
28/12/2023	0,10%	0,21	209,58	209,58	209,58	209,58	419	2
22/12/2023	0,10%	0,21	209,37	209,37	209,37	209,37	418	1
21/12/2023	-0,89%	-1,88	209,16	209,16	209,16	209,16	209	1
19/12/2023	-0,20%	-0,43	211,04	210,88	210,88	211,04	421	2
18/12/2023	-2,04%	-4,41	211,47	211,47	211,47	211,47	422	1
15/12/2023	1,69%	3,58	215,88	216,93	215,88	216,93	9K	2
14/12/2023	2,64%	5,46	212,30	212,30	212,30	212,30	212	1
13/12/2023	-0,81%	-1,69	206,84	206,84	206,84	206,84	206	1
12/12/2023	0,35%	0,73	208,53	208,53	208,53	208,53	625	1
11/12/2023	2,57%	5,20	207,80	207,80	207,80	207,80	831	1
08/12/2023	0,39%	0,79	202,60	202,60	202,60	202,60	202	1
07/12/2023	-0,09%	-0,19	201,81	201,81	201,81	201,81	605	1
06/12/2023	-0,49%	-1,00	202,00	202,00	202,00	202,00	404	1
04/12/2023	1,70%	3,40	203,00	203,00	203,00	203,00	1K	1
01/12/2023	1,42%	2,80	199,60	199,60	199,60	199,60	199	1
30/11/2023	1,15%	2,24	196,80	196,80	196,80	196,80	787	1
29/11/2023	0,46%	0,90	194,56	194,56	194,56	194,56	583	1
28/11/2023	-1,72%	-3,38	193,66	193,66	193,66	193,66	387	1
24/11/2023	1,76%	3,41	197,04	197,04	197,04	197,04	394	1
21/11/2023	0,70%	1,35	193,63	193,63	193,63	193,63	580	1
20/11/2023	-0,20%	-0,38	192,28	192,28	192,28	192,28	769	1
17/11/2023	1,91%	3,61	192,66	192,66	192,66	192,66	577	1
16/11/2023	-0,84%	-1,61	189,05	189,43	189,05	189,43	378	2
14/11/2023	3,13%	5,79	190,66	190,66	190,66	190,66	571	1
13/11/2023	-0,45%	-0,83	184,87	184,87	184,87	184,87	184	1
10/11/2023	0,35%	0,64	185,70	183,70	183,70	185,70	7K	2
08/11/2023	-0,40%	-0,75	185,06	185,06	185,06	185,06	925	1
07/11/2023	-0,74%	-1,39	185,81	185,81	185,81	185,81	2K	1
06/11/2023	-2,16%	-4,13	187,20	187,20	187,20	187,20	2K	1
03/11/2023	2,97%	5,51	191,33	191,33	191,33	191,33	765	1
01/11/2023	-1,21%	-2,28	185,82	185,82	185,82	185,82	929	1
31/10/2023	0,20%	0,38	188,10	188,10	188,10	188,10	188	1
30/10/2023	1,65%	3,04	187,72	187,72	187,72	187,72	563	1
27/10/2023	-0,51%	-0,95	184,68	184,68	184,68	184,68	738	1
26/10/2023	-0,20%	-0,38	185,63	185,63	185,63	185,63	742	1
25/10/2023	-0,10%	-0,19	186,01	186,01	186,01	186,01	186	1
24/10/2023	-0,71%	-1,33	186,20	186,20	186,20	186,20	744	1
20/10/2023	-0,35%	-0,65	187,53	187,53	187,53	187,53	16K	1
19/10/2023	-1,25%	-2,39	188,18	188,18	188,18	188,18	376	1
18/10/2023	-0,69%	-1,33	190,57	190,57	190,57	190,57	381	1
17/10/2023	0,36%	0,68	191,90	191,90	191,90	191,90	767	1
16/10/2023	0,84%	1,60	191,22	191,22	191,22	191,22	3K	1
13/10/2023	-0,30%	-0,57	189,62	189,43	189,43	189,62	568	3
10/10/2023	-1,71%	-3,31	190,19	190,19	190,19	190,19	950	1
09/10/2023	1,06%	2,03	193,50	193,04	193,04	193,50	2K	2
06/10/2023	1,59%	2,99	191,47	191,47	191,47	191,47	191	1
05/10/2023	0,10%	0,19	188,48	188,48	188,48	188,48	565	1
04/10/2023	1,58%	2,92	188,29	188,29	188,29	188,29	2K	1
03/10/2023	0,06%	0,12	185,37	186,01	185,37	186,01	245K	5
02/10/2023	-0,31%	-0,57	185,25	185,25	185,25	185,25	2K	1
29/09/2023	-0,42%	-0,78	185,82	185,82	185,82	185,82	2K	1
28/09/2023	0,83%	1,53	186,60	186,60	186,60	186,60	746	1
27/09/2023	1,00%	1,83	185,07	185,07	185,07	185,07	6K	1
26/09/2023	-0,68%	-1,26	183,24	183,24	183,24	183,24	549	1
25/09/2023	0,10%	0,18	184,50	184,50	184,50	184,50	2K	1
21/09/2023	0,84%	1,54	184,32	184,32	184,32	184,32	8K	1
20/09/2023	-1,84%	-3,42	182,78	185,44	182,78	185,44	37K	4
19/09/2023	-1,52%	-2,87	186,20	186,20	186,20	186,20	4K	1
18/09/2023	0,09%	0,17	189,07	189,43	189,07	189,43	946	2
15/09/2023	-1,37%	-2,62	188,90	189,50	188,90	189,50	2K	2
14/09/2023	0,06%	0,11	191,52	189,43	189,43	191,52	2K	6
13/09/2023	-1,94%	-3,79	191,41	191,41	191,41	191,41	3K	1
12/09/2023	-1,03%	-2,04	195,20	195,20	195,20	195,20	780	1
11/09/2023	0,52%	1,03	197,24	196,80	196,70	197,24	2K	3
08/09/2023	-1,33%	-2,65	196,21	196,21	196,21	196,21	392	1
06/09/2023	0,40%	0,79	198,86	198,86	198,86	198,86	198	1
05/09/2023	0,55%	1,08	198,07	199,50	198,07	199,50	4K	4
01/09/2023	-1,37%	-2,73	196,99	196,99	196,99	196,99	196	1
31/08/2023	1,59%	3,12	199,72	199,72	199,72	199,72	5K	1
30/08/2023	0,31%	0,60	196,60	196,60	196,60	196,60	3K	1
29/08/2023	-	-	196,00	196,04	196,00	196,07	588	3

Date,Open,High,Low,Close,Volume
24-Apr-24,245.52,245.52,245.52,245.52,736
23-Apr-24,242.88,242.88,242.88,242.88,971
22-Apr-24,242.88,242.88,242.88,242.88,728
19-Apr-24,240.72,240.72,240.72,240.72,962
18-Apr-24,241.44,241.44,241.44,241.44,3138
16-Apr-24,238.65,238.65,238.65,238.65,1193
15-Apr-24,233.68,233.68,233.68,233.68,467
12-Apr-24,231.36,231.36,231.36,231.36,231
11-Apr-24,236.43,236.43,236.43,236.43,472
10-Apr-24,232.08,232.08,232.08,232.08,696
09-Apr-24,235.52,235.52,235.52,235.52,471
08-Apr-24,234.83,234.83,234.83,234.83,234
05-Apr-24,234.48,234.48,234.48,234.48,468
04-Apr-24,235.24,235.24,235.24,235.24,235
03-Apr-24,239.52,239.52,239.52,239.52,1197
02-Apr-24,240.00,241.44,240.00,241.44,1444
01-Apr-24,244.92,244.92,244.92,244.92,244
28-Mar-24,244.32,244.32,244.32,244.32,244
27-Mar-24,235.74,235.74,235.74,235.74,942
22-Mar-24,235.06,235.06,235.06,235.06,235
21-Mar-24,235.06,235.06,235.06,235.06,940
20-Mar-24,235.01,235.01,235.01,235.01,1410
18-Mar-24,233.03,233.03,233.03,233.03,466
15-Mar-24,231.84,231.84,231.84,231.84,231
14-Mar-24,231.12,231.12,231.12,231.12,462
13-Mar-24,238.32,238.32,238.32,238.32,476
12-Mar-24,237.13,237.13,237.13,237.13,237
11-Mar-24,235.29,235.29,235.29,235.29,235
08-Mar-24,228.86,228.86,228.86,228.86,457
07-Mar-24,226.82,228.39,226.82,228.39,455
06-Mar-24,224.58,224.58,224.58,224.58,673
01-Mar-24,219.78,219.78,219.78,219.78,219
29-Feb-24,219.78,219.78,219.78,219.78,439
28-Feb-24,219.34,219.34,219.34,219.34,438
27-Feb-24,219.56,219.56,219.56,219.56,658
26-Feb-24,221.76,221.76,221.76,221.76,221
23-Feb-24,220.22,220.66,220.22,220.66,881
22-Feb-24,218.90,218.90,218.90,218.90,218
21-Feb-24,217.14,217.14,217.14,217.14,1085
20-Feb-24,218.68,218.68,218.68,218.68,218
16-Feb-24,217.36,217.36,217.36,217.36,217
15-Feb-24,218.82,218.82,218.82,218.82,656
14-Feb-24,213.15,213.15,213.15,213.15,426
09-Feb-24,212.30,212.30,212.30,212.30,424
08-Feb-24,214.83,214.83,214.83,214.83,214
06-Feb-24,221.10,221.10,221.10,221.10,221
02-Feb-24,222.91,222.91,222.91,222.91,668
01-Feb-24,221.10,221.10,221.10,221.10,442
31-Jan-24,224.77,224.77,224.77,224.77,224
30-Jan-24,227.24,227.24,227.24,227.24,227
29-Jan-24,224.84,224.84,224.84,224.84,449
24-Jan-24,221.29,221.29,221.29,221.29,221
23-Jan-24,221.35,221.35,221.35,221.35,221
22-Jan-24,221.10,221.10,221.10,221.10,442
19-Jan-24,217.49,217.49,217.49,217.49,217
18-Jan-24,215.38,215.38,215.38,215.38,215
16-Jan-24,216.26,216.26,216.26,216.26,1081
12-Jan-24,216.83,216.83,216.83,216.83,433
11-Jan-24,216.48,216.48,216.48,216.48,216
09-Jan-24,214.91,214.91,214.91,214.91,214
08-Jan-24,213.78,213.78,213.78,213.78,213
05-Jan-24,209.79,209.79,209.79,209.79,629
02-Jan-24,213.99,213.99,213.99,213.99,855
28-Dec-23,209.58,209.58,209.58,209.58,419
22-Dec-23,209.37,209.37,209.37,209.37,418
21-Dec-23,209.16,209.16,209.16,209.16,209
19-Dec-23,210.88,211.04,210.88,211.04,421
18-Dec-23,211.47,211.47,211.47,211.47,422
15-Dec-23,216.93,216.93,215.88,215.88,8853
14-Dec-23,212.30,212.30,212.30,212.30,212
13-Dec-23,206.84,206.84,206.84,206.84,206
12-Dec-23,208.53,208.53,208.53,208.53,625
11-Dec-23,207.80,207.80,207.80,207.80,831
08-Dec-23,202.60,202.60,202.60,202.60,202
07-Dec-23,201.81,201.81,201.81,201.81,605
06-Dec-23,202.00,202.00,202.00,202.00,404
04-Dec-23,203.00,203.00,203.00,203.00,1015
01-Dec-23,199.60,199.60,199.60,199.60,199
30-Nov-23,196.80,196.80,196.80,196.80,787
29-Nov-23,194.56,194.56,194.56,194.56,583
28-Nov-23,193.66,193.66,193.66,193.66,387
24-Nov-23,197.04,197.04,197.04,197.04,394
21-Nov-23,193.63,193.63,193.63,193.63,580
20-Nov-23,192.28,192.28,192.28,192.28,769
17-Nov-23,192.66,192.66,192.66,192.66,577
16-Nov-23,189.43,189.43,189.05,189.05,378
14-Nov-23,190.66,190.66,190.66,190.66,571
13-Nov-23,184.87,184.87,184.87,184.87,184
10-Nov-23,183.70,185.70,183.70,185.70,6856
08-Nov-23,185.06,185.06,185.06,185.06,925
07-Nov-23,185.81,185.81,185.81,185.81,2043
06-Nov-23,187.20,187.20,187.20,187.20,1684
03-Nov-23,191.33,191.33,191.33,191.33,765
01-Nov-23,185.82,185.82,185.82,185.82,929
31-Oct-23,188.10,188.10,188.10,188.10,188
30-Oct-23,187.72,187.72,187.72,187.72,563
27-Oct-23,184.68,184.68,184.68,184.68,738
26-Oct-23,185.63,185.63,185.63,185.63,742
25-Oct-23,186.01,186.01,186.01,186.01,186
24-Oct-23,186.20,186.20,186.20,186.20,744
20-Oct-23,187.53,187.53,187.53,187.53,16315
19-Oct-23,188.18,188.18,188.18,188.18,376
18-Oct-23,190.57,190.57,190.57,190.57,381
17-Oct-23,191.90,191.90,191.90,191.90,767
16-Oct-23,191.22,191.22,191.22,191.22,3441
13-Oct-23,189.43,189.62,189.43,189.62,568
10-Oct-23,190.19,190.19,190.19,190.19,950
09-Oct-23,193.04,193.50,193.04,193.50,1546
06-Oct-23,191.47,191.47,191.47,191.47,191
05-Oct-23,188.48,188.48,188.48,188.48,565
04-Oct-23,188.29,188.29,188.29,188.29,1506
03-Oct-23,186.01,186.01,185.37,185.37,245078
02-Oct-23,185.25,185.25,185.25,185.25,1852
29-Sep-23,185.82,185.82,185.82,185.82,1858
28-Sep-23,186.60,186.60,186.60,186.60,746
27-Sep-23,185.07,185.07,185.07,185.07,6292
26-Sep-23,183.24,183.24,183.24,183.24,549
25-Sep-23,184.50,184.50,184.50,184.50,2029
21-Sep-23,184.32,184.32,184.32,184.32,7925
20-Sep-23,185.44,185.44,182.78,182.78,36770
19-Sep-23,186.20,186.20,186.20,186.20,4096
18-Sep-23,189.43,189.43,189.07,189.07,946
15-Sep-23,189.50,189.50,188.90,188.90,2083
14-Sep-23,189.43,191.52,189.43,191.52,1716
13-Sep-23,191.41,191.41,191.41,191.41,2679
12-Sep-23,195.20,195.20,195.20,195.20,780
11-Sep-23,196.80,197.24,196.70,197.24,1774
08-Sep-23,196.21,196.21,196.21,196.21,392
06-Sep-23,198.86,198.86,198.86,198.86,198
05-Sep-23,199.50,199.50,198.07,198.07,3570
01-Sep-23,196.99,196.99,196.99,196.99,196
31-Aug-23,199.72,199.72,199.72,199.72,5392
30-Aug-23,196.60,196.60,196.60,196.60,3342
29-Aug-23,196.04,196.07,196.00,196.00,588

*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: O1MC34