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
16/04/2025	-2,02%	-0,48	23,30	23,30	23,30	23,30	23	1
15/04/2025	0,13%	0,03	23,78	23,78	23,78	23,78	927	1
14/04/2025	9,55%	2,07	23,75	23,58	23,58	23,75	94	2
03/04/2025	-3,64%	-0,82	21,68	21,65	21,65	21,68	2K	2
01/04/2025	0,00%	0,00	22,50	22,50	22,50	22,50	22	1
28/03/2025	-1,40%	-0,32	22,50	23,12	22,50	23,12	900	2
25/03/2025	5,16%	1,12	22,82	22,82	22,82	22,82	68	2

14/03/2025	0,00%	0,00	21,70	21,70	21,70	21,70	130	1
11/03/2025	-10,40%	-2,52	21,70	21,59	21,59	21,70	216	2
27/02/2025	-0,57%	-0,14	24,22	24,52	24,22	24,52	485	2
26/02/2025	-0,49%	-0,12	24,36	24,36	24,36	24,36	365	1
21/02/2025	-2,66%	-0,67	24,48	24,48	24,48	24,48	24	1
19/02/2025	-3,49%	-0,91	25,15	25,15	25,15	25,15	100	1
18/02/2025	3,66%	0,92	26,06	26,06	26,06	26,06	625	1
04/02/2025	-6,30%	-1,69	25,14	25,14	25,14	25,14	4K	1
27/01/2025	-0,96%	-0,26	26,83	26,83	26,83	26,83	214	1
22/01/2025	6,61%	1,68	27,09	26,99	26,99	27,09	513	2
10/01/2025	-0,51%	-0,13	25,41	25,41	25,41	25,41	25	1
09/01/2025	-5,16%	-1,39	25,54	25,58	25,54	26,00	767	3
20/12/2024	-2,74%	-0,76	26,93	26,93	26,93	26,93	5K	1
12/12/2024	-0,75%	-0,21	27,69	27,69	27,69	27,69	27	1
11/12/2024	-4,32%	-1,26	27,90	27,90	27,90	27,90	83	1
06/12/2024	1,57%	0,45	29,16	29,43	29,16	29,43	58	2
05/12/2024	0,21%	0,06	28,71	28,71	28,71	28,71	57	1
04/12/2024	0,00%	0,00	28,65	27,10	27,10	29,23	13K	36
03/12/2024	-3,14%	-0,93	28,65	29,58	28,65	29,58	3K	2
02/12/2024	2,42%	0,70	29,58	29,58	29,58	29,58	295	1
29/11/2024	0,07%	0,02	28,88	28,88	28,88	28,88	28	1
28/11/2024	2,78%	0,78	28,86	28,86	28,86	28,86	519	1
27/11/2024	2,41%	0,66	28,08	28,29	28,08	28,29	1K	2
25/11/2024	0,99%	0,27	27,42	27,42	27,42	27,42	4K	1
22/11/2024	0,00%	0,00	27,15	27,15	27,15	27,15	27	1
21/11/2024	0,00%	0,00	27,15	27,11	27,11	27,15	433	2
14/11/2024	-2,90%	-0,81	27,15	27,15	27,15	27,15	27	1
13/11/2024	0,87%	0,24	27,96	27,96	27,96	27,96	167	1
12/11/2024	-1,39%	-0,39	27,72	27,51	27,51	27,72	2K	2
11/11/2024	1,08%	0,30	28,11	27,99	27,99	28,80	55K	9
07/11/2024	0,43%	0,12	27,81	28,20	27,18	28,20	498	8
06/11/2024	7,20%	1,86	27,69	27,00	27,00	28,23	60K	11
04/11/2024	-4,44%	-1,20	25,83	26,45	25,83	26,45	3K	5
31/10/2024	1,54%	0,41	27,03	26,65	26,49	27,09	1K	5
30/10/2024	9,46%	2,30	26,62	25,74	25,74	26,93	7K	5
29/10/2024	1,00%	0,24	24,32	24,32	24,32	24,32	243	1
23/10/2024	-2,27%	-0,56	24,08	24,08	24,08	24,08	24	1
21/10/2024	-0,48%	-0,12	24,64	24,75	24,64	25,00	1K	4
18/10/2024	8,60%	1,96	24,76	23,64	23,64	24,76	3K	3
17/10/2024	-5,00%	-1,20	22,80	22,80	22,80	22,80	45	1
15/10/2024	3,99%	0,92	24,00	24,00	24,00	24,25	192	5
14/10/2024	3,13%	0,70	23,08	23,90	22,98	23,90	3K	4
10/10/2024	1,45%	0,32	22,38	22,76	22,38	22,76	135	2
09/10/2024	0,27%	0,06	22,06	22,50	22,06	22,50	44	2
04/10/2024	-3,42%	-0,78	22,00	21,96	21,96	22,00	87	2
30/09/2024	0,26%	0,06	22,78	22,78	22,78	22,78	2K	1
26/09/2024	-0,18%	-0,04	22,72	22,90	22,72	22,90	273	3
24/09/2024	-1,81%	-0,42	22,76	22,76	22,76	22,76	113	1
23/09/2024	-0,09%	-0,02	23,18	23,18	23,18	23,18	92	2
20/09/2024	2,29%	0,52	23,20	22,78	22,78	23,20	2K	9
19/09/2024	1,43%	0,32	22,68	22,56	22,56	22,68	406	2
17/09/2024	0,81%	0,18	22,36	22,36	22,36	22,36	670	1
16/09/2024	0,91%	0,20	22,18	21,98	21,98	22,30	88	3
13/09/2024	1,95%	0,42	21,98	22,10	21,98	22,10	2K	3
11/09/2024	-0,37%	-0,08	21,56	21,56	21,56	21,56	64	1
09/09/2024	0,00%	0,00	21,64	21,64	21,62	21,65	393K	8
06/09/2024	-2,52%	-0,56	21,64	21,55	21,55	21,64	391K	7
04/09/2024	-2,63%	-0,60	22,20	22,20	22,20	22,20	22	1
29/08/2024	3,07%	0,68	22,80	22,56	22,54	22,84	420K	85
28/08/2024	0,00%	0,00	22,12	22,10	22,10	22,12	375	2
27/08/2024	-6,03%	-1,42	22,12	22,44	21,81	22,44	399K	24
23/08/2024	1,47%	0,34	23,54	23,20	23,10	23,61	5K	6
22/08/2024	2,20%	0,50	23,20	23,20	23,20	23,22	1K	3
21/08/2024	1,52%	0,34	22,70	22,65	22,65	22,70	68	2
16/08/2024	-1,06%	-0,24	22,36	22,32	22,18	22,36	3K	4
15/08/2024	0,27%	0,06	22,60	22,51	22,51	22,60	248	4
13/08/2024	-12,77%	-3,30	22,54	25,83	22,48	25,83	3K	7
01/08/2024	0,00%	0,00	25,84	25,84	25,84	25,84	25	1
31/07/2024	3,90%	0,97	25,84	25,89	25,80	25,89	775K	9
29/07/2024	4,32%	1,03	24,87	24,74	24,74	24,87	746K	4
24/07/2024	0,59%	0,14	23,84	24,12	23,84	24,12	72	2
22/07/2024	3,04%	0,70	23,70	23,70	23,70	23,70	31K	2
15/07/2024	-0,61%	-0,14	23,00	23,00	23,00	23,00	23	1
11/07/2024	5,95%	1,30	23,14	22,86	22,86	23,14	46	2
09/07/2024	-1,53%	-0,34	21,84	21,90	21,80	21,90	6K	5
08/07/2024	-1,99%	-0,45	22,18	22,30	22,18	22,30	44	2
03/07/2024	2,03%	0,45	22,63	22,62	22,62	22,63	45	2
24/06/2024	-0,89%	-0,20	22,18	22,26	22,18	22,26	488	2
20/06/2024	-2,53%	-0,58	22,38	22,38	22,38	22,38	22	1
17/06/2024	4,74%	1,04	22,96	22,96	22,96	22,96	3K	1
07/06/2024	0,00%	0,00	21,92	21,94	21,92	21,94	43	2
04/06/2024	0,46%	0,10	21,92	21,92	21,92	21,92	964	1
29/05/2024	-1,45%	-0,32	21,82	21,82	21,82	21,82	218	1
24/05/2024	0,27%	0,06	22,14	22,08	22,08	22,14	198	2
23/05/2024	-1,30%	-0,29	22,08	22,08	22,08	22,08	22	1
22/05/2024	-3,45%	-0,80	22,37	22,24	22,24	22,37	44	2
15/05/2024	-0,13%	-0,03	23,17	23,17	23,17	23,17	115	1
09/05/2024	3,39%	0,76	23,20	23,64	23,20	23,64	5K	2
07/05/2024	1,36%	0,30	22,44	22,46	22,44	22,46	112	2
25/04/2024	-1,51%	-0,34	22,14	21,74	21,74	22,14	20K	2
11/04/2024	-1,40%	-0,32	22,48	22,48	22,48	22,48	44	1
08/04/2024	-0,35%	-0,08	22,80	22,78	22,78	22,80	45	2
05/04/2024	2,88%	0,64	22,88	22,88	22,88	22,88	320	1
03/04/2024	-2,20%	-0,50	22,24	22,24	22,24	22,24	88	1
01/04/2024	-0,61%	-0,14	22,74	22,72	22,72	22,74	45	2
28/03/2024	2,83%	0,63	22,88	22,88	22,88	22,88	22	1
26/03/2024	-0,31%	-0,07	22,25	22,25	22,25	22,25	22	1
15/03/2024	2,39%	0,52	22,32	22,98	22,32	22,98	10K	3
11/03/2024	-2,15%	-0,48	21,80	21,80	21,80	21,80	2K	1
07/03/2024	1,32%	0,29	22,28	22,14	22,14	22,28	13K	2
06/03/2024	4,81%	1,01	21,99	22,10	21,99	22,10	2K	4
27/02/2024	-2,51%	-0,54	20,98	20,98	20,98	20,98	20	1
23/02/2024	3,66%	0,76	21,52	21,52	21,52	21,52	21	1
20/02/2024	-2,54%	-0,54	20,76	20,76	20,76	20,76	20	1
19/02/2024	0,19%	0,04	21,30	21,30	21,30	21,30	213	1
16/02/2024	6,83%	1,36	21,26	21,28	21,26	21,45	1K	8
08/02/2024	5,40%	1,02	19,90	19,90	19,90	19,90	875	1
05/02/2024	4,19%	0,76	18,88	19,02	18,88	19,02	207	2
01/02/2024	0,33%	0,06	18,12	18,12	18,12	18,12	18	1
29/01/2024	-0,99%	-0,18	18,06	18,06	18,06	18,06	18	1
26/01/2024	-0,65%	-0,12	18,24	18,24	18,24	18,24	18	1
25/01/2024	-1,18%	-0,22	18,36	18,36	18,36	18,36	18	1
24/01/2024	1,20%	0,22	18,58	18,58	18,58	18,58	18	1
15/01/2024	1,38%	0,25	18,36	18,36	18,36	18,36	18	1
08/01/2024	-0,28%	-0,05	18,11	18,11	18,11	18,11	18	1
04/01/2024	-0,77%	-0,14	18,16	18,12	18,12	18,16	145	2
28/12/2023	-0,44%	-0,08	18,30	18,30	18,30	18,30	18	1
18/12/2023	4,55%	0,80	18,38	18,28	18,28	18,38	36	2
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	-	-	16,62	16,62	16,62	16,62	16	1

Date,Open,High,Low,Close,Volume
16-Apr-25,23.30,23.30,23.30,23.30,23
15-Apr-25,23.78,23.78,23.78,23.78,927
14-Apr-25,23.58,23.75,23.58,23.75,94
03-Apr-25,21.65,21.68,21.65,21.68,2166
01-Apr-25,22.50,22.50,22.50,22.50,22
28-Mar-25,23.12,23.12,22.50,22.50,900
25-Mar-25,22.82,22.82,22.82,22.82,68
14-Mar-25,21.70,21.70,21.70,21.70,130
11-Mar-25,21.59,21.70,21.59,21.70,216
27-Feb-25,24.52,24.52,24.22,24.22,485
26-Feb-25,24.36,24.36,24.36,24.36,365
21-Feb-25,24.48,24.48,24.48,24.48,24
19-Feb-25,25.15,25.15,25.15,25.15,100
18-Feb-25,26.06,26.06,26.06,26.06,625
04-Feb-25,25.14,25.14,25.14,25.14,3569
27-Jan-25,26.83,26.83,26.83,26.83,214
22-Jan-25,26.99,27.09,26.99,27.09,513
10-Jan-25,25.41,25.41,25.41,25.41,25
09-Jan-25,25.58,26.00,25.54,25.54,767
20-Dec-24,26.93,26.93,26.93,26.93,5386
12-Dec-24,27.69,27.69,27.69,27.69,27
11-Dec-24,27.90,27.90,27.90,27.90,83
06-Dec-24,29.43,29.43,29.16,29.16,58
05-Dec-24,28.71,28.71,28.71,28.71,57
04-Dec-24,27.10,29.23,27.10,28.65,12685
03-Dec-24,29.58,29.58,28.65,28.65,3238
02-Dec-24,29.58,29.58,29.58,29.58,295
29-Nov-24,28.88,28.88,28.88,28.88,28
28-Nov-24,28.86,28.86,28.86,28.86,519
27-Nov-24,28.29,28.29,28.08,28.08,1067
25-Nov-24,27.42,27.42,27.42,27.42,4113
22-Nov-24,27.15,27.15,27.15,27.15,27
21-Nov-24,27.11,27.15,27.11,27.15,433
14-Nov-24,27.15,27.15,27.15,27.15,27
13-Nov-24,27.96,27.96,27.96,27.96,167
12-Nov-24,27.51,27.72,27.51,27.72,1955
11-Nov-24,27.99,28.80,27.99,28.11,54544
07-Nov-24,28.20,28.20,27.18,27.81,498
06-Nov-24,27.00,28.23,27.00,27.69,59908
04-Nov-24,26.45,26.45,25.83,25.83,3018
31-Oct-24,26.65,27.09,26.49,27.03,1097
30-Oct-24,25.74,26.93,25.74,26.62,6514
29-Oct-24,24.32,24.32,24.32,24.32,243
23-Oct-24,24.08,24.08,24.08,24.08,24
21-Oct-24,24.75,25.00,24.64,24.64,1116
18-Oct-24,23.64,24.76,23.64,24.76,2645
17-Oct-24,22.80,22.80,22.80,22.80,45
15-Oct-24,24.00,24.25,24.00,24.00,192
14-Oct-24,23.90,23.90,22.98,23.08,2879
10-Oct-24,22.76,22.76,22.38,22.38,135
09-Oct-24,22.50,22.50,22.06,22.06,44
04-Oct-24,21.96,22.00,21.96,22.00,87
30-Sep-24,22.78,22.78,22.78,22.78,1549
26-Sep-24,22.90,22.90,22.72,22.72,273
24-Sep-24,22.76,22.76,22.76,22.76,113
23-Sep-24,23.18,23.18,23.18,23.18,92
20-Sep-24,22.78,23.20,22.78,23.20,1748
19-Sep-24,22.56,22.68,22.56,22.68,406
17-Sep-24,22.36,22.36,22.36,22.36,670
16-Sep-24,21.98,22.30,21.98,22.18,88
13-Sep-24,22.10,22.10,21.98,21.98,2295
11-Sep-24,21.56,21.56,21.56,21.56,64
09-Sep-24,21.64,21.65,21.62,21.64,392551
06-Sep-24,21.55,21.64,21.55,21.64,391499
04-Sep-24,22.20,22.20,22.20,22.20,22
29-Aug-24,22.56,22.84,22.54,22.80,419963
28-Aug-24,22.10,22.12,22.10,22.12,375
27-Aug-24,22.44,22.44,21.81,22.12,398891
23-Aug-24,23.20,23.61,23.10,23.54,5271
22-Aug-24,23.20,23.22,23.20,23.20,1206
21-Aug-24,22.65,22.70,22.65,22.70,68
16-Aug-24,22.32,22.36,22.18,22.36,3059
15-Aug-24,22.51,22.60,22.51,22.60,248
13-Aug-24,25.83,25.83,22.48,22.54,3357
01-Aug-24,25.84,25.84,25.84,25.84,25
31-Jul-24,25.89,25.89,25.80,25.84,775155
29-Jul-24,24.74,24.87,24.74,24.87,746248
24-Jul-24,24.12,24.12,23.84,23.84,72
22-Jul-24,23.70,23.70,23.70,23.70,31402
15-Jul-24,23.00,23.00,23.00,23.00,23
11-Jul-24,22.86,23.14,22.86,23.14,46
09-Jul-24,21.90,21.90,21.80,21.84,6159
08-Jul-24,22.30,22.30,22.18,22.18,44
03-Jul-24,22.62,22.63,22.62,22.63,45
24-Jun-24,22.26,22.26,22.18,22.18,488
20-Jun-24,22.38,22.38,22.38,22.38,22
17-Jun-24,22.96,22.96,22.96,22.96,3237
07-Jun-24,21.94,21.94,21.92,21.92,43
04-Jun-24,21.92,21.92,21.92,21.92,964
29-May-24,21.82,21.82,21.82,21.82,218
24-May-24,22.08,22.14,22.08,22.14,198
23-May-24,22.08,22.08,22.08,22.08,22
22-May-24,22.24,22.37,22.24,22.37,44
15-May-24,23.17,23.17,23.17,23.17,115
09-May-24,23.64,23.64,23.20,23.20,4663
07-May-24,22.46,22.46,22.44,22.44,112
25-Apr-24,21.74,22.14,21.74,22.14,20022
11-Apr-24,22.48,22.48,22.48,22.48,44
08-Apr-24,22.78,22.80,22.78,22.80,45
05-Apr-24,22.88,22.88,22.88,22.88,320
03-Apr-24,22.24,22.24,22.24,22.24,88
01-Apr-24,22.72,22.74,22.72,22.74,45
28-Mar-24,22.88,22.88,22.88,22.88,22
26-Mar-24,22.25,22.25,22.25,22.25,22
15-Mar-24,22.98,22.98,22.32,22.32,9754
11-Mar-24,21.80,21.80,21.80,21.80,2180
07-Mar-24,22.14,22.28,22.14,22.28,12679
06-Mar-24,22.10,22.10,21.99,21.99,2254
27-Feb-24,20.98,20.98,20.98,20.98,20
23-Feb-24,21.52,21.52,21.52,21.52,21
20-Feb-24,20.76,20.76,20.76,20.76,20
19-Feb-24,21.30,21.30,21.30,21.30,213
16-Feb-24,21.28,21.45,21.26,21.26,1364
08-Feb-24,19.90,19.90,19.90,19.90,875
05-Feb-24,19.02,19.02,18.88,18.88,207
01-Feb-24,18.12,18.12,18.12,18.12,18
29-Jan-24,18.06,18.06,18.06,18.06,18
26-Jan-24,18.24,18.24,18.24,18.24,18
25-Jan-24,18.36,18.36,18.36,18.36,18
24-Jan-24,18.58,18.58,18.58,18.58,18
15-Jan-24,18.36,18.36,18.36,18.36,18
08-Jan-24,18.11,18.11,18.11,18.11,18
04-Jan-24,18.12,18.16,18.12,18.16,145
28-Dec-23,18.30,18.30,18.30,18.30,18
18-Dec-23,18.28,18.38,18.28,18.38,36
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

*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