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
25/01/2022	2,60%	2,79	110,04	106,78	106,71	110,04	10K	6
24/01/2022	-0,05%	-0,05	107,25	103,91	103,91	107,25	38K	5
21/01/2022	-4,09%	-4,57	107,30	112,00	107,25	112,00	212K	125
20/01/2022	-2,72%	-3,13	111,87	115,00	111,02	115,00	165K	117
19/01/2022	-5,58%	-6,79	115,00	121,77	114,80	121,77	110K	10
18/01/2022	0,82%	0,99	121,79	120,80	119,40	121,79	864K	19
17/01/2022	1,80%	2,14	120,80	120,68	120,68	120,80	9K	3
14/01/2022	2,43%	2,81	118,66	121,20	117,45	121,20	169K	100
13/01/2022	0,03%	0,04	115,85	117,81	115,59	117,81	176K	108
12/01/2022	3,64%	4,07	115,81	113,23	113,23	118,13	23K	6
11/01/2022	-1,26%	-1,43	111,74	113,17	111,74	113,17	338	2

10/01/2022	1,04%	1,17	113,17	112,80	112,31	113,36	130K	113
07/01/2022	-0,62%	-0,70	112,00	112,70	112,00	112,70	673	2
06/01/2022	1,44%	1,60	112,70	109,41	109,41	112,70	44K	4
05/01/2022	-3,60%	-4,15	111,10	115,25	111,10	115,25	10K	7
04/01/2022	1,29%	1,47	115,25	116,49	114,60	116,87	1M	31
03/01/2022	4,63%	5,03	113,78	114,53	113,78	114,60	288K	12
30/12/2021	-4,56%	-5,19	108,75	113,94	108,75	113,94	1M	23
29/12/2021	1,01%	1,14	113,94	112,80	112,27	113,94	11K	9
28/12/2021	1,11%	1,24	112,80	112,76	112,12	112,80	2K	6
27/12/2021	0,22%	0,25	111,56	111,31	111,30	111,62	3K	5
23/12/2021	1,33%	1,46	111,31	118,53	110,92	118,53	566K	17
22/12/2021	2,81%	3,00	109,85	106,85	106,85	109,85	72K	8
21/12/2021	6,50%	6,52	106,85	103,30	103,30	107,42	4K	9
20/12/2021	-3,27%	-3,39	100,33	101,30	99,42	101,30	3K	6
17/12/2021	-0,99%	-1,04	103,72	104,76	103,41	104,76	5K	6
16/12/2021	1,71%	1,76	104,76	105,00	104,76	105,66	35K	4
15/12/2021	0,58%	0,59	103,00	102,41	102,36	103,60	5K	5
14/12/2021	0,99%	1,00	102,41	103,36	102,09	103,49	1M	15
13/12/2021	-1,55%	-1,60	101,41	103,29	100,45	103,29	326K	9
10/12/2021	2,05%	2,07	103,01	101,20	101,20	103,01	31K	2
09/12/2021	0,00%	0,00	100,94	100,94	100,94	100,94	201	1
08/12/2021	2,50%	2,46	100,94	100,94	100,94	100,94	1K	1
06/12/2021	-0,02%	-0,02	98,48	100,10	98,48	100,10	2K	2
03/12/2021	0,71%	0,69	98,50	98,50	98,50	98,50	197	1
02/12/2021	0,94%	0,91	97,81	95,74	95,35	97,81	25K	4
01/12/2021	-1,52%	-1,50	96,90	99,94	96,80	99,94	23K	10
30/11/2021	-3,07%	-3,12	98,40	98,70	98,40	98,70	393	2
29/11/2021	2,55%	2,52	101,52	99,83	99,83	101,52	41K	2
26/11/2021	-4,02%	-4,15	99,00	98,00	97,66	99,00	70K	3
25/11/2021	1,13%	1,15	103,15	103,15	103,15	103,15	103	1
24/11/2021	-0,64%	-0,66	102,00	102,00	102,00	102,00	1K	1
23/11/2021	0,46%	0,47	102,66	102,00	101,87	102,66	13K	5
22/11/2021	0,44%	0,45	102,19	102,00	102,00	102,19	2K	2
19/11/2021	-0,16%	-0,16	101,74	101,74	101,74	101,74	81K	1
18/11/2021	1,29%	1,30	101,90	101,68	101,68	102,29	38K	8
17/11/2021	-2,11%	-2,17	100,60	102,80	100,60	102,80	11K	6
16/11/2021	1,15%	1,17	102,77	101,60	101,60	103,41	59K	12
12/11/2021	1,85%	1,85	101,60	100,20	100,20	102,20	61K	8
11/11/2021	0,96%	0,95	99,75	100,00	99,31	100,00	63K	4
10/11/2021	-3,52%	-3,60	98,80	100,90	98,80	102,50	273K	16
09/11/2021	-1,55%	-1,61	102,40	102,36	101,65	103,02	19K	7
08/11/2021	1,07%	1,10	104,01	114,09	104,01	114,09	98K	24
05/11/2021	-4,73%	-5,11	102,91	109,00	101,90	109,00	398K	28
04/11/2021	-2,14%	-2,36	108,02	110,38	108,02	110,38	150K	13
03/11/2021	-5,85%	-6,86	110,38	111,74	105,98	111,74	364K	53
01/11/2021	-0,26%	-0,31	117,24	116,76	116,76	118,57	28K	6
29/10/2021	-0,38%	-0,45	117,55	117,72	116,43	117,72	9K	49
28/10/2021	3,14%	3,59	118,00	117,81	117,81	118,00	3K	2
27/10/2021	-1,60%	-1,86	114,41	116,27	113,80	116,27	35K	6
26/10/2021	-1,43%	-1,69	116,27	116,27	116,27	116,27	24K	2
25/10/2021	-0,51%	-0,61	117,96	119,64	117,96	119,88	61K	10
22/10/2021	1,08%	1,27	118,57	121,24	118,57	121,24	264K	22
21/10/2021	-0,59%	-0,70	117,30	118,68	117,13	118,68	31K	5
20/10/2021	1,23%	1,43	118,00	116,26	116,26	119,70	200K	15
19/10/2021	2,77%	3,14	116,57	115,06	114,45	116,74	412K	1.102
18/10/2021	0,00%	0,00	113,43	113,43	113,43	113,43	113	1
15/10/2021	-0,22%	-0,25	113,43	114,85	112,57	114,85	55K	228
14/10/2021	1,12%	1,26	113,68	114,20	113,68	114,39	208K	5
13/10/2021	-3,04%	-3,52	112,42	115,94	112,42	116,00	483K	25
11/10/2021	4,45%	4,94	115,94	112,64	112,64	116,15	178K	15
08/10/2021	1,79%	1,95	111,00	109,05	109,00	111,00	230K	10
07/10/2021	3,74%	3,93	109,05	109,04	108,80	109,76	2K	11
06/10/2021	-0,30%	-0,32	105,12	105,44	102,96	105,44	760K	12
05/10/2021	0,90%	0,94	105,44	104,55	103,72	105,44	234K	4
04/10/2021	2,96%	3,00	104,50	102,31	102,31	104,80	38K	178
01/10/2021	4,06%	3,96	101,50	99,48	99,48	101,50	283K	15
30/09/2021	-1,77%	-1,76	97,54	98,42	97,54	98,42	195	2
29/09/2021	-0,20%	-0,20	99,30	99,50	98,80	99,50	1M	46
28/09/2021	0,40%	0,40	99,50	99,10	99,10	100,35	21K	6
27/09/2021	3,63%	3,47	99,10	99,50	99,10	100,15	49K	7
24/09/2021	3,24%	3,00	95,63	92,60	92,60	95,75	14K	6
23/09/2021	5,97%	5,22	92,63	90,99	90,99	92,63	37K	11
22/09/2021	2,09%	1,79	87,41	86,28	86,28	87,41	2K	2
21/09/2021	-2,88%	-2,54	85,62	85,61	85,40	85,86	138K	6
17/09/2021	-0,95%	-0,85	88,16	89,01	87,72	89,01	4K	5
16/09/2021	0,77%	0,68	89,01	88,33	88,33	90,18	39K	110
15/09/2021	4,66%	3,93	88,33	88,03	88,03	88,33	57K	4
14/09/2021	1,13%	0,94	84,40	83,71	83,71	84,40	21K	2
13/09/2021	-0,12%	-0,10	83,46	83,56	83,46	83,56	66K	3
10/09/2021	0,05%	0,04	83,56	83,32	83,32	83,56	500	2
09/09/2021	1,03%	0,85	83,52	83,78	83,38	83,78	202K	6
08/09/2021	0,08%	0,07	82,67	84,01	82,03	84,01	42K	7
06/09/2021	-1,50%	-1,26	82,60	84,42	82,57	84,67	20K	10
03/09/2021	-0,07%	-0,06	83,86	84,24	83,12	84,96	1M	203
02/09/2021	1,75%	1,44	83,92	81,00	81,00	84,16	12K	26
01/09/2021	-2,27%	-1,92	82,48	83,00	81,20	83,00	167K	24
31/08/2021	0,27%	0,23	84,40	84,17	82,68	84,48	28K	5
30/08/2021	-1,28%	-1,09	84,17	85,26	84,17	85,26	24K	128
27/08/2021	1,95%	1,63	85,26	84,48	84,08	85,26	22K	8
26/08/2021	-1,84%	-1,57	83,63	84,32	83,50	84,32	42K	7
25/08/2021	0,00%	0,00	85,20	85,20	85,20	85,20	3K	3
24/08/2021	1,42%	1,19	85,20	85,11	85,11	85,20	339	4
23/08/2021	2,10%	1,73	84,01	84,70	84,01	84,72	79K	7
20/08/2021	3,00%	2,40	82,28	82,46	82,02	83,00	12K	7
19/08/2021	-4,17%	-3,48	79,88	83,36	79,34	83,36	196K	26
18/08/2021	1,41%	1,16	83,36	83,28	83,20	84,16	21K	8
17/08/2021	-3,76%	-3,21	82,20	82,19	82,19	82,20	2K	3
16/08/2021	-2,48%	-2,17	85,41	87,30	85,41	87,30	1K	5
13/08/2021	9,26%	7,42	87,58	87,66	87,58	89,50	314K	32
12/08/2021	-9,88%	-8,79	80,16	88,95	80,16	89,00	2M	161
11/08/2021	1,66%	1,45	88,95	87,50	87,50	89,26	40K	8
10/08/2021	2,99%	2,54	87,50	86,00	86,00	88,18	76K	12
09/08/2021	3,40%	2,79	84,96	84,00	83,67	84,96	9K	7
06/08/2021	2,51%	2,01	82,17	82,11	82,11	82,17	164	2
05/08/2021	0,93%	0,74	80,16	80,08	79,85	80,23	32K	5
04/08/2021	-1,68%	-1,36	79,42	82,68	79,05	83,16	149K	41
03/08/2021	-0,69%	-0,56	80,78	82,32	80,78	82,32	11K	6
02/08/2021	0,17%	0,14	81,34	81,50	81,34	81,50	24K	3
30/07/2021	2,67%	2,11	81,20	80,98	80,98	81,20	44K	4
29/07/2021	0,98%	0,77	79,09	78,88	78,88	79,36	96K	4
28/07/2021	1,14%	0,88	78,32	78,80	76,59	79,03	303K	26
27/07/2021	-1,12%	-0,88	77,44	77,44	77,44	77,44	8K	1
26/07/2021	1,50%	1,16	78,32	78,48	78,32	78,79	45K	100
23/07/2021	-2,28%	-1,80	77,16	78,80	76,77	78,80	17K	15
22/07/2021	-0,20%	-0,16	78,96	78,81	78,48	79,02	17K	4
21/07/2021	1,55%	1,21	79,12	79,58	78,88	79,58	7K	74
20/07/2021	3,45%	2,60	77,91	77,92	75,04	77,92	38K	11
19/07/2021	0,01%	0,01	75,31	73,50	73,50	75,33	16K	48
16/07/2021	-3,56%	-2,78	75,30	77,00	75,00	77,00	15K	14
15/07/2021	-1,33%	-1,05	78,08	78,76	78,08	79,45	394	3
14/07/2021	-2,16%	-1,75	79,13	80,88	79,13	80,88	202K	85
13/07/2021	-2,51%	-2,08	80,88	82,96	80,70	82,96	193K	9
12/07/2021	-	-	82,96	83,60	82,96	83,60	48K	7

Date,Open,High,Low,Close,Volume
25-Jan-22,106.78,110.04,106.71,110.04,10005
24-Jan-22,103.91,107.25,103.91,107.25,38156
21-Jan-22,112.00,112.00,107.25,107.30,212174
20-Jan-22,115.00,115.00,111.02,111.87,165376
19-Jan-22,121.77,121.77,114.80,115.00,109590
18-Jan-22,120.80,121.79,119.40,121.79,864138
17-Jan-22,120.68,120.80,120.68,120.80,8817
14-Jan-22,121.20,121.20,117.45,118.66,168578
13-Jan-22,117.81,117.81,115.59,115.85,176310
12-Jan-22,113.23,118.13,113.23,115.81,22709
11-Jan-22,113.17,113.17,111.74,111.74,338
10-Jan-22,112.80,113.36,112.31,113.17,129515
07-Jan-22,112.70,112.70,112.00,112.00,673
06-Jan-22,109.41,112.70,109.41,112.70,43989
05-Jan-22,115.25,115.25,111.10,111.10,10053
04-Jan-22,116.49,116.87,114.60,115.25,1396523
03-Jan-22,114.53,114.60,113.78,113.78,287814
30-Dec-21,113.94,113.94,108.75,108.75,1433426
29-Dec-21,112.80,113.94,112.27,113.94,10548
28-Dec-21,112.76,112.80,112.12,112.80,2021
27-Dec-21,111.31,111.62,111.30,111.56,2783
23-Dec-21,118.53,118.53,110.92,111.31,566410
22-Dec-21,106.85,109.85,106.85,109.85,71907
21-Dec-21,103.30,107.42,103.30,106.85,4482
20-Dec-21,101.30,101.30,99.42,100.33,3405
17-Dec-21,104.76,104.76,103.41,103.72,4979
16-Dec-21,105.00,105.66,104.76,104.76,34878
15-Dec-21,102.41,103.60,102.36,103.00,4621
14-Dec-21,103.36,103.49,102.09,102.41,1152564
13-Dec-21,103.29,103.29,100.45,101.41,326244
10-Dec-21,101.20,103.01,101.20,103.01,30884
09-Dec-21,100.94,100.94,100.94,100.94,201
08-Dec-21,100.94,100.94,100.94,100.94,1009
06-Dec-21,100.10,100.10,98.48,98.48,2069
03-Dec-21,98.50,98.50,98.50,98.50,197
02-Dec-21,95.74,97.81,95.35,97.81,24517
01-Dec-21,99.94,99.94,96.80,96.90,23206
30-Nov-21,98.70,98.70,98.40,98.40,393
29-Nov-21,99.83,101.52,99.83,101.52,40707
26-Nov-21,98.00,99.00,97.66,99.00,70076
25-Nov-21,103.15,103.15,103.15,103.15,103
24-Nov-21,102.00,102.00,102.00,102.00,1020
23-Nov-21,102.00,102.66,101.87,102.66,12647
22-Nov-21,102.00,102.19,102.00,102.19,2145
19-Nov-21,101.74,101.74,101.74,101.74,81392
18-Nov-21,101.68,102.29,101.68,101.90,38211
17-Nov-21,102.80,102.80,100.60,100.60,10672
16-Nov-21,101.60,103.41,101.60,102.77,58733
12-Nov-21,100.20,102.20,100.20,101.60,60543
11-Nov-21,100.00,100.00,99.31,99.75,63100
10-Nov-21,100.90,102.50,98.80,98.80,272677
09-Nov-21,102.36,103.02,101.65,102.40,19105
08-Nov-21,114.09,114.09,104.01,104.01,98130
05-Nov-21,109.00,109.00,101.90,102.91,398276
04-Nov-21,110.38,110.38,108.02,108.02,149616
03-Nov-21,111.74,111.74,105.98,110.38,364309
01-Nov-21,116.76,118.57,116.76,117.24,27762
29-Oct-21,117.72,117.72,116.43,117.55,9010
28-Oct-21,117.81,118.00,117.81,118.00,2593
27-Oct-21,116.27,116.27,113.80,114.41,34921
26-Oct-21,116.27,116.27,116.27,116.27,24416
25-Oct-21,119.64,119.88,117.96,117.96,60953
22-Oct-21,121.24,121.24,118.57,118.57,264219
21-Oct-21,118.68,118.68,117.13,117.30,30569
20-Oct-21,116.26,119.70,116.26,118.00,200439
19-Oct-21,115.06,116.74,114.45,116.57,412386
18-Oct-21,113.43,113.43,113.43,113.43,113
15-Oct-21,114.85,114.85,112.57,113.43,55429
14-Oct-21,114.20,114.39,113.68,113.68,208484
13-Oct-21,115.94,116.00,112.42,112.42,482712
11-Oct-21,112.64,116.15,112.64,115.94,177762
08-Oct-21,109.05,111.00,109.00,111.00,230117
07-Oct-21,109.04,109.76,108.80,109.05,1640
06-Oct-21,105.44,105.44,102.96,105.12,760413
05-Oct-21,104.55,105.44,103.72,105.44,234316
04-Oct-21,102.31,104.80,102.31,104.50,38461
01-Oct-21,99.48,101.50,99.48,101.50,282736
30-Sep-21,98.42,98.42,97.54,97.54,195
29-Sep-21,99.50,99.50,98.80,99.30,1494207
28-Sep-21,99.10,100.35,99.10,99.50,21365
27-Sep-21,99.50,100.15,99.10,99.10,48741
24-Sep-21,92.60,95.75,92.60,95.63,14221
23-Sep-21,90.99,92.63,90.99,92.63,37491
22-Sep-21,86.28,87.41,86.28,87.41,1823
21-Sep-21,85.61,85.86,85.40,85.62,138409
17-Sep-21,89.01,89.01,87.72,88.16,4125
16-Sep-21,88.33,90.18,88.33,89.01,39054
15-Sep-21,88.03,88.33,88.03,88.33,57270
14-Sep-21,83.71,84.40,83.71,84.40,21095
13-Sep-21,83.56,83.56,83.46,83.46,66459
10-Sep-21,83.32,83.56,83.32,83.56,500
09-Sep-21,83.78,83.78,83.38,83.52,201536
08-Sep-21,84.01,84.01,82.03,82.67,41878
06-Sep-21,84.42,84.67,82.57,82.60,20377
03-Sep-21,84.24,84.96,83.12,83.86,1453318
02-Sep-21,81.00,84.16,81.00,83.92,11548
01-Sep-21,83.00,83.00,81.20,82.48,166833
31-Aug-21,84.17,84.48,82.68,84.40,28093
30-Aug-21,85.26,85.26,84.17,84.17,24397
27-Aug-21,84.48,85.26,84.08,85.26,22166
26-Aug-21,84.32,84.32,83.50,83.63,42141
25-Aug-21,85.20,85.20,85.20,85.20,3152
24-Aug-21,85.11,85.20,85.11,85.20,339
23-Aug-21,84.70,84.72,84.01,84.01,78566
20-Aug-21,82.46,83.00,82.02,82.28,11957
19-Aug-21,83.36,83.36,79.34,79.88,196013
18-Aug-21,83.28,84.16,83.20,83.36,21279
17-Aug-21,82.19,82.20,82.19,82.20,2471
16-Aug-21,87.30,87.30,85.41,85.41,1037
13-Aug-21,87.66,89.50,87.58,87.58,313613
12-Aug-21,88.95,89.00,80.16,80.16,2290516
11-Aug-21,87.50,89.26,87.50,88.95,39999
10-Aug-21,86.00,88.18,86.00,87.50,75886
09-Aug-21,84.00,84.96,83.67,84.96,9134
06-Aug-21,82.11,82.17,82.11,82.17,164
05-Aug-21,80.08,80.23,79.85,80.16,32142
04-Aug-21,82.68,83.16,79.05,79.42,149492
03-Aug-21,82.32,82.32,80.78,80.78,10583
02-Aug-21,81.50,81.50,81.34,81.34,24352
30-Jul-21,80.98,81.20,80.98,81.20,43747
29-Jul-21,78.88,79.36,78.88,79.09,96422
28-Jul-21,78.80,79.03,76.59,78.32,303126
27-Jul-21,77.44,77.44,77.44,77.44,7744
26-Jul-21,78.48,78.79,78.32,78.32,44871
23-Jul-21,78.80,78.80,76.77,77.16,17015
22-Jul-21,78.81,79.02,78.48,78.96,16743
21-Jul-21,79.58,79.58,78.88,79.12,6639
20-Jul-21,77.92,77.92,75.04,77.91,38133
19-Jul-21,73.50,75.33,73.50,75.31,15689
16-Jul-21,77.00,77.00,75.00,75.30,15471
15-Jul-21,78.76,79.45,78.08,78.08,394
14-Jul-21,80.88,80.88,79.13,79.13,202006
13-Jul-21,82.96,82.96,80.70,80.88,192729
12-Jul-21,83.60,83.60,82.96,82.96,48151

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MOSC34

cotações, gráficos e mais...