Cotação atual, histórico e gráfico do papel: MOSC34

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 MOSC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	3,27%	1,05	33,15	31,86	31,86	33,36	19K	6
12/06/2025	0,75%	0,24	32,10	31,86	31,74	32,10	8K	4
11/06/2025	-0,06%	-0,02	31,86	31,11	31,11	31,89	4K	28
10/06/2025	-1,60%	-0,52	31,88	31,71	31,65	31,88	21K	6
09/06/2025	0,28%	0,09	32,40	32,40	32,40	32,40	129	2
06/06/2025	-5,19%	-1,77	32,31	32,28	32,19	32,82	25K	15
05/06/2025	-1,73%	-0,60	34,08	34,54	33,84	34,54	3K	9

03/06/2025	-0,32%	-0,11	34,68	34,09	34,09	34,78	11K	7
02/06/2025	0,84%	0,29	34,79	34,50	34,50	34,79	8K	2
30/05/2025	2,47%	0,83	34,50	33,67	33,67	34,50	1K	9
29/05/2025	-1,55%	-0,53	33,67	33,67	33,67	33,67	33	1
28/05/2025	0,71%	0,24	34,20	33,66	33,66	34,20	17K	5
27/05/2025	1,34%	0,45	33,96	33,33	33,33	34,04	74K	10
26/05/2025	1,15%	0,38	33,51	33,51	33,51	33,51	4K	1
23/05/2025	0,39%	0,13	33,13	33,00	32,96	33,14	5K	14
22/05/2025	-1,20%	-0,40	33,00	33,19	32,86	33,21	2K	14
21/05/2025	0,03%	0,01	33,40	33,54	33,40	33,54	7K	5
20/05/2025	1,52%	0,50	33,39	33,19	33,19	33,66	35K	8
19/05/2025	-0,99%	-0,33	32,89	33,22	32,89	33,33	28K	4
16/05/2025	1,68%	0,55	33,22	32,67	32,67	33,22	859	6
15/05/2025	2,99%	0,95	32,67	31,71	31,62	32,97	2K	10
13/05/2025	1,86%	0,58	31,72	31,29	31,29	31,72	2K	6
12/05/2025	2,27%	0,69	31,14	31,17	31,14	31,23	1K	3
08/05/2025	1,70%	0,51	30,45	30,64	30,45	30,64	122	2
07/05/2025	2,99%	0,87	29,94	30,00	29,75	30,52	4K	8
06/05/2025	0,31%	0,09	29,07	29,50	29,07	29,58	854	5
05/05/2025	0,73%	0,21	28,98	28,77	28,77	28,98	2K	3
02/05/2025	0,45%	0,13	28,77	28,64	28,64	28,77	430	3
30/04/2025	1,81%	0,51	28,64	28,11	28,11	28,64	1K	2
29/04/2025	1,37%	0,38	28,13	28,15	28,13	28,15	766K	29
28/04/2025	1,43%	0,39	27,75	27,50	27,50	28,00	971	6
25/04/2025	-0,51%	-0,14	27,36	27,36	27,36	27,36	5K	2
24/04/2025	5,16%	1,35	27,50	26,80	26,80	27,50	17K	8
23/04/2025	3,73%	0,94	26,15	26,50	26,15	26,53	474K	49
22/04/2025	-5,47%	-1,46	25,21	26,25	25,21	26,40	2K	7
16/04/2025	1,95%	0,51	26,67	26,16	26,16	27,00	559	9
15/04/2025	-0,15%	-0,04	26,16	26,47	25,89	26,47	2K	6
14/04/2025	3,97%	1,00	26,20	25,76	25,59	26,20	957	11
11/04/2025	6,33%	1,50	25,20	24,20	24,20	25,26	2K	14
10/04/2025	-2,15%	-0,52	23,70	23,68	23,68	23,70	142	2
09/04/2025	7,64%	1,72	24,22	22,50	22,50	24,45	604	5
08/04/2025	-3,60%	-0,84	22,50	24,02	22,50	24,02	1K	8
07/04/2025	5,61%	1,24	23,34	22,11	22,10	23,34	28K	7
04/04/2025	-8,83%	-2,14	22,10	23,98	22,10	23,98	3K	15
03/04/2025	-2,30%	-0,57	24,24	24,24	23,75	24,86	38K	13
02/04/2025	-1,74%	-0,44	24,81	25,00	24,75	25,00	77K	11
01/04/2025	-1,44%	-0,37	25,25	25,70	25,25	25,70	281	4
31/03/2025	-3,39%	-0,90	25,62	25,80	25,62	25,80	78K	4
28/03/2025	2,99%	0,77	26,52	26,04	26,04	26,52	313	3
26/03/2025	-2,90%	-0,77	25,75	25,92	25,75	26,04	2K	4
21/03/2025	-2,75%	-0,75	26,52	26,85	26,52	26,85	7K	3
20/03/2025	2,91%	0,77	27,27	26,75	26,58	27,27	60K	21
19/03/2025	2,91%	0,75	26,50	26,02	26,02	26,50	145K	18
18/03/2025	1,98%	0,50	25,75	25,25	25,25	25,93	1K	15
17/03/2025	2,02%	0,50	25,25	24,00	24,00	25,25	960	8
14/03/2025	3,43%	0,82	24,75	24,68	24,68	24,75	197	3
13/03/2025	-0,29%	-0,07	23,93	24,14	23,93	24,14	96	3
12/03/2025	-0,41%	-0,10	24,00	24,00	24,00	24,08	575	4
11/03/2025	-1,23%	-0,30	24,10	24,24	24,10	24,24	48	2
10/03/2025	3,17%	0,75	24,40	24,40	24,40	24,40	48	1
06/03/2025	-5,78%	-1,45	23,65	23,52	23,52	23,99	1K	7
28/02/2025	2,45%	0,60	25,10	25,10	24,00	25,10	147	5
27/02/2025	0,25%	0,06	24,50	24,70	24,50	24,70	469	5
26/02/2025	0,37%	0,09	24,44	24,40	24,30	24,44	512	3
25/02/2025	-0,12%	-0,03	24,35	24,40	24,35	24,42	658	4
24/02/2025	-1,30%	-0,32	24,38	25,12	24,38	25,12	294	7
21/02/2025	-1,98%	-0,50	24,70	25,00	24,70	25,00	13K	6
20/02/2025	-2,70%	-0,70	25,20	26,00	25,00	26,00	452	8
19/02/2025	0,78%	0,20	25,90	25,50	25,47	25,90	334	3
18/02/2025	1,98%	0,50	25,70	25,30	25,20	25,70	88K	8
17/02/2025	0,36%	0,09	25,20	25,20	25,20	25,20	25	1
14/02/2025	0,24%	0,06	25,11	25,11	25,11	25,11	75	1
13/02/2025	2,20%	0,54	25,05	25,05	25,05	25,05	25	1
12/02/2025	-5,73%	-1,49	24,51	25,50	24,50	25,50	1K	8
11/02/2025	2,73%	0,69	26,00	26,32	26,00	26,33	4K	4
07/02/2025	-0,04%	-0,01	25,31	25,56	25,31	25,56	663	2
06/02/2025	-6,43%	-1,74	25,32	26,91	25,32	26,91	22K	10
05/02/2025	2,73%	0,72	27,06	27,42	27,06	27,50	9K	10
03/02/2025	-4,36%	-1,20	26,34	26,67	25,95	26,87	3K	9
31/01/2025	-1,71%	-0,48	27,54	27,52	27,52	27,54	467	2
30/01/2025	-0,85%	-0,24	28,02	27,75	27,75	28,02	836	9
29/01/2025	2,69%	0,74	28,26	27,39	27,39	28,26	111	2
28/01/2025	0,11%	0,03	27,52	27,52	27,52	27,52	275	1
27/01/2025	-1,19%	-0,33	27,49	27,49	27,49	27,49	27	1
24/01/2025	-1,14%	-0,32	27,82	28,50	27,82	28,50	1K	3
23/01/2025	1,04%	0,29	28,14	27,52	27,52	28,14	3K	11
22/01/2025	3,61%	0,97	27,85	27,69	27,36	28,24	16K	7
21/01/2025	-0,88%	-0,24	26,88	27,24	26,88	27,24	216	2
17/01/2025	0,44%	0,12	27,12	27,12	27,12	27,12	2K	1
16/01/2025	-0,88%	-0,24	27,00	28,00	27,00	28,00	1K	3
15/01/2025	0,67%	0,18	27,24	27,50	27,24	27,72	5K	5
14/01/2025	0,22%	0,06	27,06	27,03	27,03	27,06	1K	2
13/01/2025	7,14%	1,80	27,00	25,50	25,50	27,00	15K	11
10/01/2025	0,00%	0,00	25,20	24,65	24,65	25,20	298	3
08/01/2025	-2,06%	-0,53	25,20	25,69	25,20	25,69	810	4
03/01/2025	1,30%	0,33	25,73	25,16	25,16	26,00	6K	7
02/01/2025	3,08%	0,76	25,40	25,01	25,01	25,86	81K	444
30/12/2024	0,53%	0,13	24,64	24,64	24,64	24,64	3K	1
27/12/2024	-1,96%	-0,49	24,51	24,98	24,51	24,98	348	2
26/12/2024	0,00%	0,00	25,00	25,00	25,00	25,00	100	1
23/12/2024	2,50%	0,61	25,00	24,58	24,51	25,00	246	8
19/12/2024	-4,35%	-1,11	24,39	25,33	24,39	25,33	74K	13
18/12/2024	-1,28%	-0,33	25,50	26,10	25,50	26,10	5K	2
17/12/2024	-2,49%	-0,66	25,83	26,49	25,70	26,49	5K	8
16/12/2024	-2,21%	-0,60	26,49	27,50	26,31	27,50	14K	6
13/12/2024	1,69%	0,45	27,09	27,00	27,00	27,09	324	3
12/12/2024	3,26%	0,84	26,64	26,49	26,49	26,70	32K	3
11/12/2024	-1,71%	-0,45	25,80	25,80	25,80	25,80	25	1
10/12/2024	-2,34%	-0,63	26,25	26,01	25,75	26,25	806	8
09/12/2024	4,27%	1,10	26,88	27,00	26,88	27,00	268	2
06/12/2024	-1,00%	-0,26	25,78	25,34	25,34	25,95	485	5
05/12/2024	-3,56%	-0,96	26,04	26,49	26,00	26,67	3K	4
04/12/2024	-4,09%	-1,15	27,00	27,50	26,86	27,50	1K	8
03/12/2024	0,54%	0,15	28,15	28,03	28,02	28,20	449	5
02/12/2024	5,66%	1,50	28,00	26,70	26,70	28,00	7K	17
29/11/2024	4,29%	1,09	26,50	25,75	25,75	26,70	368	6
28/11/2024	0,24%	0,06	25,41	25,61	25,41	25,72	307	7
27/11/2024	3,05%	0,75	25,35	25,30	25,28	25,35	89K	9
26/11/2024	-3,07%	-0,78	24,60	24,95	24,60	24,95	25K	12
25/11/2024	3,68%	0,90	25,38	25,30	25,30	25,50	3K	4
19/11/2024	-0,89%	-0,22	24,48	24,70	24,48	24,70	29K	9
18/11/2024	-1,16%	-0,29	24,70	24,99	24,70	24,99	842	6
14/11/2024	-1,54%	-0,39	24,99	24,99	24,99	24,99	424	1
13/11/2024	1,85%	0,46	25,38	25,38	25,38	25,38	837	1
12/11/2024	-7,70%	-2,08	24,92	28,00	24,44	28,00	50K	30
11/11/2024	2,97%	0,78	27,00	26,79	26,73	27,00	58K	8
08/11/2024	-2,67%	-0,72	26,22	26,94	26,22	27,10	4K	12
07/11/2024	2,51%	0,66	26,94	26,40	26,20	27,02	964	7
06/11/2024	-3,84%	-1,05	26,28	27,33	25,89	27,75	14K	12
05/11/2024	-0,62%	-0,17	27,33	27,33	27,33	27,33	5K	1
04/11/2024	4,17%	1,10	27,50	27,03	27,03	28,00	42K	22
01/11/2024	0,57%	0,15	26,40	26,25	25,89	26,40	3K	7
31/10/2024	0,77%	0,20	26,25	26,10	26,10	26,25	157	2
30/10/2024	-	-	26,05	26,00	26,00	26,05	1K	2

Date,Open,High,Low,Close,Volume
13-Jun-25,31.86,33.36,31.86,33.15,18592
12-Jun-25,31.86,32.10,31.74,32.10,8035
11-Jun-25,31.11,31.89,31.11,31.86,3873
10-Jun-25,31.71,31.88,31.65,31.88,20527
09-Jun-25,32.40,32.40,32.40,32.40,129
06-Jun-25,32.28,32.82,32.19,32.31,25496
05-Jun-25,34.54,34.54,33.84,34.08,3493
03-Jun-25,34.09,34.78,34.09,34.68,10745
02-Jun-25,34.50,34.79,34.50,34.79,8070
30-May-25,33.67,34.50,33.67,34.50,1095
29-May-25,33.67,33.67,33.67,33.67,33
28-May-25,33.66,34.20,33.66,34.20,16522
27-May-25,33.33,34.04,33.33,33.96,74306
26-May-25,33.51,33.51,33.51,33.51,4423
23-May-25,33.00,33.14,32.96,33.13,5332
22-May-25,33.19,33.21,32.86,33.00,1520
21-May-25,33.54,33.54,33.40,33.40,7214
20-May-25,33.19,33.66,33.19,33.39,35374
19-May-25,33.22,33.33,32.89,32.89,28073
16-May-25,32.67,33.22,32.67,33.22,859
15-May-25,31.71,32.97,31.62,32.67,1893
13-May-25,31.29,31.72,31.29,31.72,1899
12-May-25,31.17,31.23,31.14,31.14,1216
08-May-25,30.64,30.64,30.45,30.45,122
07-May-25,30.00,30.52,29.75,29.94,3791
06-May-25,29.50,29.58,29.07,29.07,854
05-May-25,28.77,28.98,28.77,28.98,1560
02-May-25,28.64,28.77,28.64,28.77,430
30-Apr-25,28.11,28.64,28.11,28.64,1126
29-Apr-25,28.15,28.15,28.13,28.13,765708
28-Apr-25,27.50,28.00,27.50,27.75,971
25-Apr-25,27.36,27.36,27.36,27.36,5472
24-Apr-25,26.80,27.50,26.80,27.50,16805
23-Apr-25,26.50,26.53,26.15,26.15,474190
22-Apr-25,26.25,26.40,25.21,25.21,2213
16-Apr-25,26.16,27.00,26.16,26.67,559
15-Apr-25,26.47,26.47,25.89,26.16,2494
14-Apr-25,25.76,26.20,25.59,26.20,957
11-Apr-25,24.20,25.26,24.20,25.20,1617
10-Apr-25,23.68,23.70,23.68,23.70,142
09-Apr-25,22.50,24.45,22.50,24.22,604
08-Apr-25,24.02,24.02,22.50,22.50,1223
07-Apr-25,22.11,23.34,22.10,23.34,27851
04-Apr-25,23.98,23.98,22.10,22.10,2964
03-Apr-25,24.24,24.86,23.75,24.24,37577
02-Apr-25,25.00,25.00,24.75,24.81,76544
01-Apr-25,25.70,25.70,25.25,25.25,281
31-Mar-25,25.80,25.80,25.62,25.62,77638
28-Mar-25,26.04,26.52,26.04,26.52,313
26-Mar-25,25.92,26.04,25.75,25.75,1762
21-Mar-25,26.85,26.85,26.52,26.52,6844
20-Mar-25,26.75,27.27,26.58,27.27,60337
19-Mar-25,26.02,26.50,26.02,26.50,144556
18-Mar-25,25.25,25.93,25.25,25.75,1443
17-Mar-25,24.00,25.25,24.00,25.25,960
14-Mar-25,24.68,24.75,24.68,24.75,197
13-Mar-25,24.14,24.14,23.93,23.93,96
12-Mar-25,24.00,24.08,24.00,24.00,575
11-Mar-25,24.24,24.24,24.10,24.10,48
10-Mar-25,24.40,24.40,24.40,24.40,48
06-Mar-25,23.52,23.99,23.52,23.65,1165
28-Feb-25,25.10,25.10,24.00,25.10,147
27-Feb-25,24.70,24.70,24.50,24.50,469
26-Feb-25,24.40,24.44,24.30,24.44,512
25-Feb-25,24.40,24.42,24.35,24.35,658
24-Feb-25,25.12,25.12,24.38,24.38,294
21-Feb-25,25.00,25.00,24.70,24.70,12524
20-Feb-25,26.00,26.00,25.00,25.20,452
19-Feb-25,25.50,25.90,25.47,25.90,334
18-Feb-25,25.30,25.70,25.20,25.70,88426
17-Feb-25,25.20,25.20,25.20,25.20,25
14-Feb-25,25.11,25.11,25.11,25.11,75
13-Feb-25,25.05,25.05,25.05,25.05,25
12-Feb-25,25.50,25.50,24.50,24.51,1114
11-Feb-25,26.32,26.33,26.00,26.00,4237
07-Feb-25,25.56,25.56,25.31,25.31,663
06-Feb-25,26.91,26.91,25.32,25.32,22492
05-Feb-25,27.42,27.50,27.06,27.06,9077
03-Feb-25,26.67,26.87,25.95,26.34,3036
31-Jan-25,27.52,27.54,27.52,27.54,467
30-Jan-25,27.75,28.02,27.75,28.02,836
29-Jan-25,27.39,28.26,27.39,28.26,111
28-Jan-25,27.52,27.52,27.52,27.52,275
27-Jan-25,27.49,27.49,27.49,27.49,27
24-Jan-25,28.50,28.50,27.82,27.82,1448
23-Jan-25,27.52,28.14,27.52,28.14,2887
22-Jan-25,27.69,28.24,27.36,27.85,15700
21-Jan-25,27.24,27.24,26.88,26.88,216
17-Jan-25,27.12,27.12,27.12,27.12,2196
16-Jan-25,28.00,28.00,27.00,27.00,1378
15-Jan-25,27.50,27.72,27.24,27.24,4555
14-Jan-25,27.03,27.06,27.03,27.06,1109
13-Jan-25,25.50,27.00,25.50,27.00,15047
10-Jan-25,24.65,25.20,24.65,25.20,298
08-Jan-25,25.69,25.69,25.20,25.20,810
03-Jan-25,25.16,26.00,25.16,25.73,5922
02-Jan-25,25.01,25.86,25.01,25.40,81136
30-Dec-24,24.64,24.64,24.64,24.64,3030
27-Dec-24,24.98,24.98,24.51,24.51,348
26-Dec-24,25.00,25.00,25.00,25.00,100
23-Dec-24,24.58,25.00,24.51,25.00,246
19-Dec-24,25.33,25.33,24.39,24.39,74063
18-Dec-24,26.10,26.10,25.50,25.50,5271
17-Dec-24,26.49,26.49,25.70,25.83,4916
16-Dec-24,27.50,27.50,26.31,26.49,14342
13-Dec-24,27.00,27.09,27.00,27.09,324
12-Dec-24,26.49,26.70,26.49,26.64,32001
11-Dec-24,25.80,25.80,25.80,25.80,25
10-Dec-24,26.01,26.25,25.75,26.25,806
09-Dec-24,27.00,27.00,26.88,26.88,268
06-Dec-24,25.34,25.95,25.34,25.78,485
05-Dec-24,26.49,26.67,26.00,26.04,3042
04-Dec-24,27.50,27.50,26.86,27.00,1333
03-Dec-24,28.03,28.20,28.02,28.15,449
02-Dec-24,26.70,28.00,26.70,28.00,6682
29-Nov-24,25.75,26.70,25.75,26.50,368
28-Nov-24,25.61,25.72,25.41,25.41,307
27-Nov-24,25.30,25.35,25.28,25.35,88809
26-Nov-24,24.95,24.95,24.60,24.60,25390
25-Nov-24,25.30,25.50,25.30,25.38,2588
19-Nov-24,24.70,24.70,24.48,24.48,28584
18-Nov-24,24.99,24.99,24.70,24.70,842
14-Nov-24,24.99,24.99,24.99,24.99,424
13-Nov-24,25.38,25.38,25.38,25.38,837
12-Nov-24,28.00,28.00,24.44,24.92,50267
11-Nov-24,26.79,27.00,26.73,27.00,57610
08-Nov-24,26.94,27.10,26.22,26.22,3811
07-Nov-24,26.40,27.02,26.20,26.94,964
06-Nov-24,27.33,27.75,25.89,26.28,14074
05-Nov-24,27.33,27.33,27.33,27.33,5466
04-Nov-24,27.03,28.00,27.03,27.50,41711
01-Nov-24,26.25,26.40,25.89,26.40,3123
31-Oct-24,26.10,26.25,26.10,26.25,157
30-Oct-24,26.00,26.05,26.00,26.05,1326

*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: MOSC34