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
30/06/2022	-1,93%	-2,43	123,24	125,67	121,90	125,76	79K	264
29/06/2022	-3,39%	-4,41	125,67	128,57	125,67	130,83	111K	12
28/06/2022	2,14%	2,72	130,08	129,58	129,33	132,73	89K	19
27/06/2022	4,62%	5,62	127,36	125,80	125,51	127,36	85K	16
24/06/2022	2,52%	2,99	121,74	118,68	118,68	125,00	252K	29
23/06/2022	-8,58%	-11,15	118,75	127,13	118,43	127,13	284K	195
22/06/2022	-2,35%	-3,12	129,90	129,49	129,00	130,68	113K	23
21/06/2022	2,36%	3,07	133,02	133,69	130,78	134,88	57K	288
20/06/2022	0,16%	0,21	129,95	129,80	129,49	129,95	14K	4
17/06/2022	-3,76%	-5,07	129,74	129,87	125,97	130,87	186K	254
15/06/2022	-0,14%	-0,19	134,81	134,55	133,83	137,50	94K	270

14/06/2022	2,88%	3,78	135,00	131,22	131,22	137,06	109K	108
13/06/2022	-1,88%	-2,52	131,22	129,46	129,45	133,58	80K	120
10/06/2022	-0,13%	-0,17	133,74	134,03	132,15	138,50	703K	94
09/06/2022	-3,77%	-5,25	133,91	136,95	131,65	137,33	591K	46
08/06/2022	0,12%	0,16	139,16	138,50	135,50	142,23	371K	230
07/06/2022	-3,14%	-4,50	139,00	143,50	136,00	144,49	765K	478
06/06/2022	0,59%	0,84	143,50	143,97	140,98	143,97	327K	109
03/06/2022	-1,75%	-2,54	142,66	143,57	140,94	143,57	166K	178
02/06/2022	2,00%	2,85	145,20	142,35	142,11	146,85	191K	324
01/06/2022	-4,46%	-6,65	142,35	145,98	139,00	145,98	6M	423
31/05/2022	3,47%	5,00	149,00	145,88	145,74	155,00	216K	399
30/05/2022	1,98%	2,80	144,00	138,72	138,72	144,00	25K	2
27/05/2022	0,13%	0,19	141,20	141,01	136,45	141,58	392K	83
26/05/2022	-2,40%	-3,47	141,01	142,79	139,00	143,17	172K	18
25/05/2022	1,11%	1,58	144,48	139,50	139,20	145,00	298K	42
24/05/2022	-2,81%	-4,13	142,90	143,85	139,70	143,85	240K	33
23/05/2022	4,98%	6,98	147,03	140,91	139,50	148,13	398K	55
20/05/2022	-8,19%	-12,49	140,05	154,97	137,80	154,97	613K	50
19/05/2022	-0,94%	-1,44	152,54	150,00	148,00	152,54	113K	38
18/05/2022	-4,48%	-7,22	153,98	165,00	153,38	165,00	140K	32
17/05/2022	1,17%	1,87	161,20	156,99	156,31	165,31	117K	19
16/05/2022	1,32%	2,07	159,33	157,10	157,10	165,00	227K	47
13/05/2022	4,50%	6,77	157,26	155,91	155,91	160,29	269K	27
12/05/2022	-0,15%	-0,22	150,49	147,25	146,43	152,40	372K	38
11/05/2022	2,26%	3,33	150,71	149,62	149,62	159,02	317K	60
10/05/2022	2,63%	3,78	147,38	148,33	144,32	154,42	5M	181
09/05/2022	-7,95%	-12,41	143,60	156,00	142,56	157,59	518K	122
06/05/2022	-3,20%	-5,15	156,01	159,95	156,01	162,11	244K	100
05/05/2022	-2,46%	-4,06	161,16	170,00	160,43	170,50	528K	52
04/05/2022	-1,74%	-2,93	165,22	170,68	161,46	172,00	819K	53
03/05/2022	4,44%	7,15	168,15	155,00	150,00	169,71	3M	247
02/05/2022	6,39%	9,67	161,00	154,34	154,00	161,00	568K	229
29/04/2022	-6,38%	-10,31	151,33	161,64	151,33	162,57	1M	141
28/04/2022	0,46%	0,74	161,64	163,50	160,00	163,50	803K	148
27/04/2022	0,56%	0,90	160,90	161,90	156,70	163,51	330K	55
26/04/2022	5,26%	7,99	160,00	157,21	154,87	161,94	818K	86
25/04/2022	-4,99%	-7,99	152,01	155,99	150,54	157,34	431K	98
22/04/2022	-8,93%	-15,69	160,00	162,70	158,55	167,25	925K	219
20/04/2022	-4,77%	-8,80	175,69	184,50	171,46	184,50	959K	103
19/04/2022	1,37%	2,49	184,49	182,15	178,20	184,49	645K	206
18/04/2022	1,52%	2,72	182,00	179,28	177,48	185,45	439K	60
14/04/2022	1,84%	3,24	179,28	174,31	174,31	181,93	337K	87
13/04/2022	-0,62%	-1,10	176,04	178,23	170,00	181,08	313K	52
12/04/2022	2,65%	4,57	177,14	173,00	168,35	177,14	200K	57
11/04/2022	-0,49%	-0,85	172,57	173,41	166,45	175,85	343K	272
08/04/2022	1,68%	2,86	173,42	170,56	170,56	177,47	505K	145
07/04/2022	4,94%	8,03	170,56	162,54	162,54	170,56	373K	161
06/04/2022	3,48%	5,46	162,53	162,88	161,84	168,94	566K	178
05/04/2022	2,02%	3,11	157,07	156,83	156,76	162,65	1M	107
04/04/2022	0,36%	0,55	153,96	154,58	150,80	154,85	368K	181
01/04/2022	-5,30%	-8,58	153,41	157,24	153,33	161,75	12M	321
31/03/2022	3,89%	6,06	161,99	153,28	153,28	161,99	560K	515
30/03/2022	2,05%	3,13	155,93	155,88	155,12	160,00	334K	68
29/03/2022	-5,71%	-9,25	152,80	148,61	143,00	153,59	1M	273
28/03/2022	-4,11%	-6,94	162,05	169,00	158,00	169,00	339K	190
25/03/2022	2,36%	3,89	168,99	165,10	164,89	169,65	485K	75
24/03/2022	0,67%	1,10	165,10	164,50	164,50	170,36	4M	120
23/03/2022	1,90%	3,06	164,00	169,00	161,82	169,53	347K	95
22/03/2022	-3,52%	-5,87	160,94	164,82	159,00	165,01	479K	86
21/03/2022	7,52%	11,66	166,81	160,00	159,53	170,00	427K	110
18/03/2022	1,71%	2,61	155,15	155,00	153,16	157,50	504K	207
17/03/2022	4,20%	6,15	152,54	149,29	149,25	153,54	6M	82
16/03/2022	-3,01%	-4,54	146,39	150,93	142,38	152,40	1M	391
15/03/2022	1,88%	2,78	150,93	149,28	142,29	150,93	675K	193
14/03/2022	-5,40%	-8,45	148,15	156,57	143,79	156,57	761K	73
11/03/2022	0,06%	0,10	156,60	156,50	150,29	160,42	2M	165
10/03/2022	8,73%	12,56	156,50	149,98	148,00	157,55	1M	246
09/03/2022	-1,80%	-2,64	143,94	143,04	133,50	144,61	607K	233
08/03/2022	-6,49%	-10,17	146,58	150,00	144,57	157,60	1M	97
07/03/2022	0,81%	1,26	156,75	154,00	149,71	163,44	13M	461
04/03/2022	11,92%	16,56	155,49	141,99	141,54	155,49	4M	318
03/03/2022	1,66%	2,27	138,93	141,01	136,00	142,22	586K	253
02/03/2022	6,77%	8,66	136,66	129,50	129,50	140,80	1M	58
25/02/2022	11,06%	12,75	128,00	118,56	118,32	128,64	855K	383
24/02/2022	1,66%	1,88	115,25	113,37	113,37	120,68	157K	22
23/02/2022	2,04%	2,27	113,37	105,99	105,99	114,19	573K	46
22/02/2022	-4,42%	-5,14	111,10	116,00	110,76	116,00	255K	14
21/02/2022	-0,34%	-0,40	116,24	116,81	116,24	116,81	42K	3
18/02/2022	-1,98%	-2,36	116,64	120,24	115,00	120,24	4M	20
17/02/2022	-1,56%	-1,88	119,00	120,06	119,00	120,06	125K	12
16/02/2022	3,07%	3,60	120,88	117,69	117,45	120,88	9M	28
15/02/2022	1,98%	2,28	117,28	114,48	114,48	118,40	228K	13
14/02/2022	-5,86%	-7,16	115,00	122,09	115,00	122,40	100K	11
11/02/2022	1,35%	1,63	122,16	120,72	118,61	122,16	4M	50
10/02/2022	2,35%	2,77	120,53	115,95	115,95	121,70	46K	8
09/02/2022	-0,11%	-0,13	117,76	119,89	117,24	119,89	88K	11
08/02/2022	1,01%	1,18	117,89	118,08	115,00	118,08	72K	4
07/02/2022	-0,52%	-0,61	116,71	116,67	115,50	117,84	363K	31
04/02/2022	2,28%	2,62	117,32	114,44	113,26	118,26	191K	15
03/02/2022	-1,55%	-1,80	114,70	113,10	113,10	115,32	312K	7
02/02/2022	1,65%	1,89	116,50	115,00	112,50	117,24	487K	218
01/02/2022	8,43%	8,91	114,61	105,80	105,80	114,61	8M	22
31/01/2022	-0,75%	-0,80	105,70	105,75	105,70	105,75	32K	2
28/01/2022	-0,43%	-0,46	106,50	105,50	105,50	106,50	42K	2
27/01/2022	-1,31%	-1,42	106,96	106,77	106,39	106,96	9K	3
26/01/2022	-1,51%	-1,66	108,38	110,80	108,38	111,01	22K	8
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	-	-	104,76	105,00	104,76	105,66	35K	4

Date,Open,High,Low,Close,Volume
30-Jun-22,125.67,125.76,121.90,123.24,78779
29-Jun-22,128.57,130.83,125.67,125.67,110595
28-Jun-22,129.58,132.73,129.33,130.08,89472
27-Jun-22,125.80,127.36,125.51,127.36,84823
24-Jun-22,118.68,125.00,118.68,121.74,251911
23-Jun-22,127.13,127.13,118.43,118.75,283805
22-Jun-22,129.49,130.68,129.00,129.90,112761
21-Jun-22,133.69,134.88,130.78,133.02,57146
20-Jun-22,129.80,129.95,129.49,129.95,14157
17-Jun-22,129.87,130.87,125.97,129.74,186164
15-Jun-22,134.55,137.50,133.83,134.81,94151
14-Jun-22,131.22,137.06,131.22,135.00,108937
13-Jun-22,129.46,133.58,129.45,131.22,80490
10-Jun-22,134.03,138.50,132.15,133.74,703397
09-Jun-22,136.95,137.33,131.65,133.91,591003
08-Jun-22,138.50,142.23,135.50,139.16,371314
07-Jun-22,143.50,144.49,136.00,139.00,764659
06-Jun-22,143.97,143.97,140.98,143.50,327200
03-Jun-22,143.57,143.57,140.94,142.66,165705
02-Jun-22,142.35,146.85,142.11,145.20,191063
01-Jun-22,145.98,145.98,139.00,142.35,6300009
31-May-22,145.88,155.00,145.74,149.00,216299
30-May-22,138.72,144.00,138.72,144.00,25113
27-May-22,141.01,141.58,136.45,141.20,391697
26-May-22,142.79,143.17,139.00,141.01,172293
25-May-22,139.50,145.00,139.20,144.48,298324
24-May-22,143.85,143.85,139.70,142.90,239686
23-May-22,140.91,148.13,139.50,147.03,397502
20-May-22,154.97,154.97,137.80,140.05,613086
19-May-22,150.00,152.54,148.00,152.54,112840
18-May-22,165.00,165.00,153.38,153.98,139677
17-May-22,156.99,165.31,156.31,161.20,117242
16-May-22,157.10,165.00,157.10,159.33,227146
13-May-22,155.91,160.29,155.91,157.26,269113
12-May-22,147.25,152.40,146.43,150.49,371570
11-May-22,149.62,159.02,149.62,150.71,317070
10-May-22,148.33,154.42,144.32,147.38,4637905
09-May-22,156.00,157.59,142.56,143.60,518262
06-May-22,159.95,162.11,156.01,156.01,244415
05-May-22,170.00,170.50,160.43,161.16,528357
04-May-22,170.68,172.00,161.46,165.22,819209
03-May-22,155.00,169.71,150.00,168.15,2584763
02-May-22,154.34,161.00,154.00,161.00,567935
29-Apr-22,161.64,162.57,151.33,151.33,1300368
28-Apr-22,163.50,163.50,160.00,161.64,803101
27-Apr-22,161.90,163.51,156.70,160.90,330316
26-Apr-22,157.21,161.94,154.87,160.00,818138
25-Apr-22,155.99,157.34,150.54,152.01,430986
22-Apr-22,162.70,167.25,158.55,160.00,924940
20-Apr-22,184.50,184.50,171.46,175.69,958865
19-Apr-22,182.15,184.49,178.20,184.49,645260
18-Apr-22,179.28,185.45,177.48,182.00,438868
14-Apr-22,174.31,181.93,174.31,179.28,337338
13-Apr-22,178.23,181.08,170.00,176.04,312734
12-Apr-22,173.00,177.14,168.35,177.14,200183
11-Apr-22,173.41,175.85,166.45,172.57,342858
08-Apr-22,170.56,177.47,170.56,173.42,504904
07-Apr-22,162.54,170.56,162.54,170.56,372689
06-Apr-22,162.88,168.94,161.84,162.53,566319
05-Apr-22,156.83,162.65,156.76,157.07,1215926
04-Apr-22,154.58,154.85,150.80,153.96,367816
01-Apr-22,157.24,161.75,153.33,153.41,11755157
31-Mar-22,153.28,161.99,153.28,161.99,559726
30-Mar-22,155.88,160.00,155.12,155.93,334244
29-Mar-22,148.61,153.59,143.00,152.80,1131200
28-Mar-22,169.00,169.00,158.00,162.05,338663
25-Mar-22,165.10,169.65,164.89,168.99,484869
24-Mar-22,164.50,170.36,164.50,165.10,3878288
23-Mar-22,169.00,169.53,161.82,164.00,346827
22-Mar-22,164.82,165.01,159.00,160.94,479230
21-Mar-22,160.00,170.00,159.53,166.81,427053
18-Mar-22,155.00,157.50,153.16,155.15,504438
17-Mar-22,149.29,153.54,149.25,152.54,5852102
16-Mar-22,150.93,152.40,142.38,146.39,1407257
15-Mar-22,149.28,150.93,142.29,150.93,674639
14-Mar-22,156.57,156.57,143.79,148.15,760731
11-Mar-22,156.50,160.42,150.29,156.60,1635774
10-Mar-22,149.98,157.55,148.00,156.50,1163819
09-Mar-22,143.04,144.61,133.50,143.94,606501
08-Mar-22,150.00,157.60,144.57,146.58,1316626
07-Mar-22,154.00,163.44,149.71,156.75,12836207
04-Mar-22,141.99,155.49,141.54,155.49,3841942
03-Mar-22,141.01,142.22,136.00,138.93,585866
02-Mar-22,129.50,140.80,129.50,136.66,1314663
25-Feb-22,118.56,128.64,118.32,128.00,855318
24-Feb-22,113.37,120.68,113.37,115.25,156866
23-Feb-22,105.99,114.19,105.99,113.37,572505
22-Feb-22,116.00,116.00,110.76,111.10,254890
21-Feb-22,116.81,116.81,116.24,116.24,42434
18-Feb-22,120.24,120.24,115.00,116.64,3823681
17-Feb-22,120.06,120.06,119.00,119.00,124912
16-Feb-22,117.69,120.88,117.45,120.88,9192260
15-Feb-22,114.48,118.40,114.48,117.28,228279
14-Feb-22,122.09,122.40,115.00,115.00,99780
11-Feb-22,120.72,122.16,118.61,122.16,3923300
10-Feb-22,115.95,121.70,115.95,120.53,45555
09-Feb-22,119.89,119.89,117.24,117.76,87520
08-Feb-22,118.08,118.08,115.00,117.89,72128
07-Feb-22,116.67,117.84,115.50,116.71,362533
04-Feb-22,114.44,118.26,113.26,117.32,190799
03-Feb-22,113.10,115.32,113.10,114.70,311649
02-Feb-22,115.00,117.24,112.50,116.50,487348
01-Feb-22,105.80,114.61,105.80,114.61,8423522
31-Jan-22,105.75,105.75,105.70,105.70,31720
28-Jan-22,105.50,106.50,105.50,106.50,42400
27-Jan-22,106.77,106.96,106.39,106.96,9487
26-Jan-22,110.80,111.01,108.38,108.38,21529
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

*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