Cotação atual, histórico e gráfico do papel: V1MC34

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 V1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	1,62%	0,28	17,58	17,58	17,58	17,58	175	1
29/11/2023	0,58%	0,10	17,30	17,30	17,30	17,30	34	1
28/11/2023	-0,12%	-0,02	17,20	17,48	17,20	17,48	173	2
21/11/2023	-1,26%	-0,22	17,22	17,22	17,22	17,22	189	1
14/11/2023	0,69%	0,12	17,44	17,44	17,44	17,44	17	1
13/11/2023	0,70%	0,12	17,32	17,32	17,32	17,32	17	1
10/11/2023	2,26%	0,38	17,20	17,20	17,20	17,20	34	1
07/11/2023	1,20%	0,20	16,82	16,82	16,82	16,82	16	1
01/11/2023	2,85%	0,46	16,62	16,62	16,62	16,62	16	1
27/10/2023	-4,72%	-0,80	16,16	16,16	16,16	16,16	64	1
25/10/2023	-1,28%	-0,22	16,96	17,14	16,96	17,14	34	2

24/10/2023	-1,83%	-0,32	17,18	17,18	17,18	17,18	34	1
14/09/2023	-0,79%	-0,14	17,50	17,50	17,50	17,50	17	1
13/09/2023	-0,34%	-0,06	17,64	17,64	17,64	17,64	17	1
12/09/2023	-6,10%	-1,15	17,70	16,20	16,20	17,70	101	2
14/08/2023	1,56%	0,29	18,85	18,85	18,85	18,85	18	1
08/08/2023	0,11%	0,02	18,56	18,56	18,56	18,56	18	1
07/08/2023	3,06%	0,55	18,54	18,54	18,54	18,54	18	1
02/08/2023	1,07%	0,19	17,99	17,85	17,85	17,99	9K	10
01/08/2023	2,12%	0,37	17,80	17,80	17,80	17,80	31K	1
27/07/2023	-0,51%	-0,09	17,43	17,43	17,43	17,43	17	1
26/07/2023	-2,56%	-0,46	17,52	17,60	17,52	17,60	70	4
19/07/2023	1,99%	0,35	17,98	17,98	17,98	17,98	35	1
14/07/2023	-0,06%	-0,01	17,63	17,63	17,63	17,63	299	1
07/07/2023	-0,90%	-0,16	17,64	17,64	17,64	17,64	17	1
05/07/2023	-1,11%	-0,20	17,80	17,80	17,80	17,80	17	1
30/06/2023	5,14%	0,88	18,00	18,44	18,00	18,44	54	3
27/06/2023	-0,47%	-0,08	17,12	17,15	17,12	17,15	394	2
26/06/2023	19,86%	2,85	17,20	14,34	14,34	17,20	8K	26
28/04/2023	2,06%	0,29	14,35	14,35	14,35	14,35	71	1
27/04/2023	-2,90%	-0,42	14,06	14,06	14,06	14,06	70	1
20/04/2023	5,39%	0,74	14,48	14,48	14,48	14,48	217	1
13/04/2023	0,00%	0,00	13,74	13,74	13,74	13,74	137	1
12/04/2023	0,00%	0,00	13,74	13,74	13,74	13,74	261	2
06/04/2023	-2,00%	-0,28	13,74	13,74	13,74	13,74	3K	2
05/04/2023	-4,17%	-0,61	14,02	14,02	14,02	14,02	70	1
03/04/2023	0,00%	0,00	14,63	14,63	14,63	14,63	14	1
27/03/2023	0,07%	0,01	14,63	14,63	14,63	14,63	14	1
23/03/2023	-3,37%	-0,51	14,62	15,12	14,62	15,12	297	3
09/03/2023	-0,46%	-0,07	15,13	15,13	15,13	15,13	15	1
08/03/2023	-3,25%	-0,51	15,20	15,20	15,20	15,20	15	1
03/03/2023	-0,06%	-0,01	15,71	15,71	15,71	15,71	78	1
02/03/2023	-0,63%	-0,10	15,72	15,72	15,72	15,72	78	1
01/03/2023	2,73%	0,42	15,82	15,82	15,82	15,82	3K	1
23/02/2023	-1,47%	-0,23	15,40	15,40	15,40	15,40	33K	1
22/02/2023	-2,07%	-0,33	15,63	15,62	15,62	15,63	234	2
15/02/2023	0,00%	0,00	15,96	15,96	15,96	15,96	15	1
08/02/2023	2,84%	0,44	15,96	15,96	15,96	15,96	15	1
06/02/2023	2,37%	0,36	15,52	15,52	15,52	15,52	108	1
31/01/2023	2,09%	0,31	15,16	15,16	15,16	15,16	15	1
25/01/2023	-3,00%	-0,46	14,85	14,95	14,85	14,95	2K	2
24/01/2023	-1,10%	-0,17	15,31	15,46	15,31	15,46	2K	3
23/01/2023	0,00%	0,00	15,48	15,48	15,48	15,48	154	1
16/01/2023	-0,13%	-0,02	15,48	15,77	15,48	15,77	468	2
13/01/2023	-0,39%	-0,06	15,50	15,50	15,50	15,50	108	1
11/01/2023	1,37%	0,21	15,56	15,56	15,56	15,56	15	1
10/01/2023	1,79%	0,27	15,35	15,25	15,25	15,35	30	2
23/12/2022	-4,68%	-0,74	15,08	15,08	15,08	15,08	60	1
13/12/2022	0,00%	0,00	15,82	15,82	15,82	15,82	237	1
08/12/2022	1,93%	0,30	15,82	15,82	15,82	15,82	126	1
07/12/2022	-6,28%	-1,04	15,52	15,52	15,52	15,52	155	1
05/12/2022	4,94%	0,78	16,56	16,56	16,56	16,56	16	1
30/11/2022	0,00%	0,00	15,78	15,78	15,78	15,78	78	1
29/11/2022	-92,51%	-194,82	15,78	15,78	15,78	15,78	142	2
01/11/2022	-6,19%	-13,90	210,60	190,84	190,84	210,85	2K	3
12/08/2022	0,10%	0,22	224,50	222,00	222,00	224,50	18K	3
04/08/2022	-0,15%	-0,34	224,28	224,28	224,28	224,28	224	1
05/05/2022	0,00%	0,00	224,62	224,62	224,62	224,62	449	1
28/03/2022	2,71%	5,93	224,62	225,50	224,62	225,50	450	2
25/03/2022	0,31%	0,67	218,69	218,69	218,69	218,69	874	1
23/03/2022	-3,22%	-7,26	218,02	218,02	218,02	218,02	218	1
22/03/2022	-5,25%	-12,47	225,28	225,28	225,28	225,28	225	1
16/03/2022	-0,15%	-0,36	237,75	237,75	237,75	237,75	475	1
21/02/2022	0,32%	0,75	238,11	238,11	238,11	238,11	952	1
18/02/2022	-3,39%	-8,34	237,36	237,36	237,36	237,36	712	1
11/02/2022	-1,92%	-4,80	245,70	245,32	245,32	247,00	42K	11
01/02/2022	0,80%	2,00	250,50	248,50	248,50	250,50	8K	3
31/01/2022	-2,82%	-7,20	248,50	255,69	248,50	255,69	3K	5
21/01/2022	-13,20%	-38,90	255,70	254,00	254,00	255,70	91K	4
07/01/2022	-1,80%	-5,40	294,60	306,90	294,60	306,90	1K	2
05/01/2022	0,00%	0,00	300,00	300,00	300,00	300,01	11K	3
04/01/2022	3,26%	9,46	300,00	298,21	298,21	300,00	265K	9
17/12/2021	3,47%	9,74	290,54	290,54	290,54	290,54	290	1
09/12/2021	0,18%	0,51	280,80	279,74	279,74	280,80	51K	2
29/11/2021	0,10%	0,28	280,29	280,00	280,00	280,84	68K	3
23/11/2021	0,10%	0,28	280,01	280,01	280,01	280,01	6K	1
22/11/2021	0,02%	0,05	279,73	274,35	274,35	279,73	828	2
16/11/2021	1,75%	4,82	279,68	279,01	277,72	279,68	103K	3
05/11/2021	0,00%	0,00	274,86	274,86	274,86	274,86	3K	1
04/11/2021	0,37%	1,02	274,86	268,00	268,00	274,86	7K	2
03/11/2021	17,63%	41,04	273,84	270,00	270,00	278,32	16K	6
03/09/2021	-2,02%	-4,80	232,80	232,80	232,80	232,80	2K	1
31/08/2021	-2,08%	-5,04	237,60	237,60	237,60	237,60	237	1
30/08/2021	-0,05%	-0,11	242,64	243,84	242,64	243,84	59K	6
17/08/2021	-3,57%	-9,00	242,75	242,75	242,75	242,75	242	1
16/08/2021	0,19%	0,47	251,75	251,75	251,75	251,75	251	1
11/08/2021	10,36%	23,58	251,28	251,89	251,28	252,72	165K	31
26/07/2021	-1,98%	-4,60	227,70	227,70	227,70	227,70	227	1
23/07/2021	7,32%	15,84	232,30	232,30	232,30	232,30	464	1
06/07/2021	0,00%	0,00	216,46	216,46	216,46	216,46	2K	1
30/06/2021	-0,71%	-1,54	216,46	216,46	216,46	216,46	87K	1
29/06/2021	0,66%	1,44	218,00	218,00	218,00	218,00	4K	1
24/06/2021	-2,53%	-5,62	216,56	216,56	216,56	216,56	69K	1
11/06/2021	-1,53%	-3,45	222,18	222,20	222,18	222,20	198K	2
09/06/2021	-0,95%	-2,17	225,63	225,63	225,63	225,63	1K	1
04/06/2021	-5,08%	-12,20	227,80	240,00	227,80	240,00	9K	5
28/05/2021	-2,26%	-5,55	240,00	240,03	240,00	240,03	25K	2
27/05/2021	-0,28%	-0,70	245,55	245,76	244,32	246,29	165K	10
19/05/2021	-2,18%	-5,50	246,25	246,25	246,25	246,25	9K	1
18/05/2021	-1,27%	-3,25	251,75	251,75	251,75	251,75	5K	1
17/05/2021	2,16%	5,40	255,00	255,00	255,00	255,00	10K	1
11/05/2021	-0,87%	-2,20	249,60	249,60	249,60	249,60	22K	1
07/05/2021	3,85%	9,34	251,80	252,80	251,80	252,80	48K	2
30/04/2021	-0,55%	-1,34	242,46	242,46	242,46	242,46	97K	1
23/04/2021	2,44%	5,80	243,80	243,80	243,80	243,80	10K	1
06/04/2021	4,75%	10,80	238,00	238,21	238,00	238,21	1K	2
24/03/2021	-5,10%	-12,20	227,20	226,39	225,49	227,20	1K	4
08/03/2021	4,09%	9,40	239,40	239,40	239,40	239,40	239	1
04/03/2021	-4,17%	-10,00	230,00	230,00	230,00	230,00	5K	1
02/03/2021	2,56%	6,00	240,00	240,00	240,00	240,00	960	1
26/02/2021	7,54%	16,40	234,00	229,60	229,20	234,00	173K	90
17/02/2021	0,37%	0,80	217,60	215,00	215,00	217,60	86K	2
11/02/2021	1,83%	3,90	216,80	216,80	216,80	216,80	4K	1
10/02/2021	4,21%	8,60	212,90	210,41	210,41	212,90	423	2
28/01/2021	-4,26%	-9,10	204,30	204,30	204,30	204,30	204	1
20/01/2021	-3,19%	-7,04	213,40	213,40	213,40	213,40	213	1
13/01/2021	4,05%	8,59	220,44	228,99	220,44	228,99	50K	9
06/01/2021	21,68%	37,75	211,85	197,00	197,00	215,55	223K	14
14/12/2020	-10,12%	-19,60	174,10	174,76	174,10	174,76	140K	12
13/11/2020	4,05%	7,54	193,70	193,70	193,70	193,70	193	1
09/11/2020	-4,35%	-8,46	186,16	186,16	186,16	186,16	74K	1
06/11/2020	3,77%	7,07	194,62	194,62	194,62	194,62	194	1
05/11/2020	-0,76%	-1,44	187,55	187,55	187,55	187,55	187	1
04/11/2020	-	-	188,99	193,83	188,99	193,83	78K	2

Date,Open,High,Low,Close,Volume
01-Dec-23,17.58,17.58,17.58,17.58,175
29-Nov-23,17.30,17.30,17.30,17.30,34
28-Nov-23,17.48,17.48,17.20,17.20,173
21-Nov-23,17.22,17.22,17.22,17.22,189
14-Nov-23,17.44,17.44,17.44,17.44,17
13-Nov-23,17.32,17.32,17.32,17.32,17
10-Nov-23,17.20,17.20,17.20,17.20,34
07-Nov-23,16.82,16.82,16.82,16.82,16
01-Nov-23,16.62,16.62,16.62,16.62,16
27-Oct-23,16.16,16.16,16.16,16.16,64
25-Oct-23,17.14,17.14,16.96,16.96,34
24-Oct-23,17.18,17.18,17.18,17.18,34
14-Sep-23,17.50,17.50,17.50,17.50,17
13-Sep-23,17.64,17.64,17.64,17.64,17
12-Sep-23,16.20,17.70,16.20,17.70,101
14-Aug-23,18.85,18.85,18.85,18.85,18
08-Aug-23,18.56,18.56,18.56,18.56,18
07-Aug-23,18.54,18.54,18.54,18.54,18
02-Aug-23,17.85,17.99,17.85,17.99,9266
01-Aug-23,17.80,17.80,17.80,17.80,30989
27-Jul-23,17.43,17.43,17.43,17.43,17
26-Jul-23,17.60,17.60,17.52,17.52,70
19-Jul-23,17.98,17.98,17.98,17.98,35
14-Jul-23,17.63,17.63,17.63,17.63,299
07-Jul-23,17.64,17.64,17.64,17.64,17
05-Jul-23,17.80,17.80,17.80,17.80,17
30-Jun-23,18.44,18.44,18.00,18.00,54
27-Jun-23,17.15,17.15,17.12,17.12,394
26-Jun-23,14.34,17.20,14.34,17.20,7952
28-Apr-23,14.35,14.35,14.35,14.35,71
27-Apr-23,14.06,14.06,14.06,14.06,70
20-Apr-23,14.48,14.48,14.48,14.48,217
13-Apr-23,13.74,13.74,13.74,13.74,137
12-Apr-23,13.74,13.74,13.74,13.74,261
06-Apr-23,13.74,13.74,13.74,13.74,2541
05-Apr-23,14.02,14.02,14.02,14.02,70
03-Apr-23,14.63,14.63,14.63,14.63,14
27-Mar-23,14.63,14.63,14.63,14.63,14
23-Mar-23,15.12,15.12,14.62,14.62,297
09-Mar-23,15.13,15.13,15.13,15.13,15
08-Mar-23,15.20,15.20,15.20,15.20,15
03-Mar-23,15.71,15.71,15.71,15.71,78
02-Mar-23,15.72,15.72,15.72,15.72,78
01-Mar-23,15.82,15.82,15.82,15.82,2847
23-Feb-23,15.40,15.40,15.40,15.40,32802
22-Feb-23,15.62,15.63,15.62,15.63,234
15-Feb-23,15.96,15.96,15.96,15.96,15
08-Feb-23,15.96,15.96,15.96,15.96,15
06-Feb-23,15.52,15.52,15.52,15.52,108
31-Jan-23,15.16,15.16,15.16,15.16,15
25-Jan-23,14.95,14.95,14.85,14.85,1932
24-Jan-23,15.46,15.46,15.31,15.31,1561
23-Jan-23,15.48,15.48,15.48,15.48,154
16-Jan-23,15.77,15.77,15.48,15.48,468
13-Jan-23,15.50,15.50,15.50,15.50,108
11-Jan-23,15.56,15.56,15.56,15.56,15
10-Jan-23,15.25,15.35,15.25,15.35,30
23-Dec-22,15.08,15.08,15.08,15.08,60
13-Dec-22,15.82,15.82,15.82,15.82,237
08-Dec-22,15.82,15.82,15.82,15.82,126
07-Dec-22,15.52,15.52,15.52,15.52,155
05-Dec-22,16.56,16.56,16.56,16.56,16
30-Nov-22,15.78,15.78,15.78,15.78,78
29-Nov-22,15.78,15.78,15.78,15.78,142
01-Nov-22,190.84,210.85,190.84,210.60,2007
12-Aug-22,222.00,224.50,222.00,224.50,18082
04-Aug-22,224.28,224.28,224.28,224.28,224
05-May-22,224.62,224.62,224.62,224.62,449
28-Mar-22,225.50,225.50,224.62,224.62,450
25-Mar-22,218.69,218.69,218.69,218.69,874
23-Mar-22,218.02,218.02,218.02,218.02,218
22-Mar-22,225.28,225.28,225.28,225.28,225
16-Mar-22,237.75,237.75,237.75,237.75,475
21-Feb-22,238.11,238.11,238.11,238.11,952
18-Feb-22,237.36,237.36,237.36,237.36,712
11-Feb-22,245.32,247.00,245.32,245.70,42229
01-Feb-22,248.50,250.50,248.50,250.50,8231
31-Jan-22,255.69,255.69,248.50,248.50,2760
21-Jan-22,254.00,255.70,254.00,255.70,91490
07-Jan-22,306.90,306.90,294.60,294.60,1215
05-Jan-22,300.00,300.01,300.00,300.00,10800
04-Jan-22,298.21,300.00,298.21,300.00,264617
17-Dec-21,290.54,290.54,290.54,290.54,290
09-Dec-21,279.74,280.80,279.74,280.80,50823
29-Nov-21,280.00,280.84,280.00,280.29,67546
23-Nov-21,280.01,280.01,280.01,280.01,5600
22-Nov-21,274.35,279.73,274.35,279.73,828
16-Nov-21,279.01,279.68,277.72,279.68,103104
05-Nov-21,274.86,274.86,274.86,274.86,3298
04-Nov-21,268.00,274.86,268.00,274.86,6768
03-Nov-21,270.00,278.32,270.00,273.84,16408
03-Sep-21,232.80,232.80,232.80,232.80,2328
31-Aug-21,237.60,237.60,237.60,237.60,237
30-Aug-21,243.84,243.84,242.64,242.64,59211
17-Aug-21,242.75,242.75,242.75,242.75,242
16-Aug-21,251.75,251.75,251.75,251.75,251
11-Aug-21,251.89,252.72,251.28,251.28,164720
26-Jul-21,227.70,227.70,227.70,227.70,227
23-Jul-21,232.30,232.30,232.30,232.30,464
06-Jul-21,216.46,216.46,216.46,216.46,2164
30-Jun-21,216.46,216.46,216.46,216.46,86584
29-Jun-21,218.00,218.00,218.00,218.00,4360
24-Jun-21,216.56,216.56,216.56,216.56,69299
11-Jun-21,222.20,222.20,222.18,222.18,198422
09-Jun-21,225.63,225.63,225.63,225.63,1128
04-Jun-21,240.00,240.00,227.80,227.80,9485
28-May-21,240.03,240.03,240.00,240.00,25203
27-May-21,245.76,246.29,244.32,245.55,165365
19-May-21,246.25,246.25,246.25,246.25,9357
18-May-21,251.75,251.75,251.75,251.75,4531
17-May-21,255.00,255.00,255.00,255.00,9690
11-May-21,249.60,249.60,249.60,249.60,22464
07-May-21,252.80,252.80,251.80,251.80,48283
30-Apr-21,242.46,242.46,242.46,242.46,96984
23-Apr-21,243.80,243.80,243.80,243.80,9995
06-Apr-21,238.21,238.21,238.00,238.00,1428
24-Mar-21,226.39,227.20,225.49,227.20,1359
08-Mar-21,239.40,239.40,239.40,239.40,239
04-Mar-21,230.00,230.00,230.00,230.00,4600
02-Mar-21,240.00,240.00,240.00,240.00,960
26-Feb-21,229.60,234.00,229.20,234.00,172809
17-Feb-21,215.00,217.60,215.00,217.60,86217
11-Feb-21,216.80,216.80,216.80,216.80,4336
10-Feb-21,210.41,212.90,210.41,212.90,423
28-Jan-21,204.30,204.30,204.30,204.30,204
20-Jan-21,213.40,213.40,213.40,213.40,213
13-Jan-21,228.99,228.99,220.44,220.44,49799
06-Jan-21,197.00,215.55,197.00,211.85,223488
14-Dec-20,174.76,174.76,174.10,174.10,139623
13-Nov-20,193.70,193.70,193.70,193.70,193
09-Nov-20,186.16,186.16,186.16,186.16,74464
06-Nov-20,194.62,194.62,194.62,194.62,194
05-Nov-20,187.55,187.55,187.55,187.55,187
04-Nov-20,193.83,193.83,188.99,188.99,77720

*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: V1MC34