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
01/12/2023	2,05%	0,60	29,91	29,02	27,57	30,00	17K	36
30/11/2023	-0,54%	-0,16	29,31	29,35	29,30	29,37	13K	75
29/11/2023	0,55%	0,16	29,47	29,75	29,47	29,76	25K	10
28/11/2023	0,83%	0,24	29,31	29,23	29,20	29,40	12K	6
24/11/2023	-0,55%	-0,16	29,07	29,61	29,07	29,61	734	2
22/11/2023	0,00%	0,00	29,23	29,23	29,23	29,23	1K	1
20/11/2023	-0,92%	-0,27	29,23	29,21	29,21	29,30	3K	4
17/11/2023	-0,81%	-0,24	29,50	29,23	29,23	29,50	6K	3
16/11/2023	1,54%	0,45	29,74	29,64	29,46	30,10	18K	16
14/11/2023	3,87%	1,09	29,29	28,50	28,50	29,35	41K	9
13/11/2023	2,40%	0,66	28,20	27,24	27,24	28,30	40K	8

10/11/2023	2,00%	0,54	27,54	27,20	27,20	27,54	19K	4
09/11/2023	-0,95%	-0,26	27,00	27,35	27,00	28,22	71K	13
08/11/2023	4,48%	1,17	27,26	26,09	25,91	27,32	45K	15
07/11/2023	-1,55%	-0,41	26,09	26,50	25,75	26,50	17K	15
06/11/2023	-2,68%	-0,73	26,50	27,15	26,50	27,15	10K	9
03/11/2023	1,99%	0,53	27,23	26,70	26,56	27,26	9K	13
01/11/2023	-1,95%	-0,53	26,70	27,50	26,70	27,76	11K	10
31/10/2023	-3,54%	-1,00	27,23	27,49	27,23	27,49	219	3
30/10/2023	2,65%	0,73	28,23	27,51	27,51	28,23	17K	2
27/10/2023	-1,54%	-0,43	27,50	27,75	27,19	27,75	11K	5
26/10/2023	0,65%	0,18	27,93	27,75	27,75	27,93	1K	2
25/10/2023	-2,39%	-0,68	27,75	28,00	27,75	28,00	529	5
24/10/2023	0,82%	0,23	28,43	28,20	28,20	28,78	990	8
23/10/2023	-8,32%	-2,56	28,20	28,84	28,17	28,84	40K	19
19/10/2023	-0,39%	-0,12	30,76	30,91	30,76	31,04	26K	4
18/10/2023	-0,96%	-0,30	30,88	31,12	30,88	31,12	588	3
17/10/2023	1,53%	0,47	31,18	31,14	31,14	31,18	249	2
16/10/2023	-0,23%	-0,07	30,71	31,01	30,71	31,01	2K	4
13/10/2023	2,60%	0,78	30,78	30,80	30,78	30,80	92	3
11/10/2023	-2,82%	-0,87	30,00	30,87	30,00	30,87	45K	10
10/10/2023	0,72%	0,22	30,87	31,27	30,74	31,27	6K	8
09/10/2023	5,36%	1,56	30,65	30,24	30,21	30,73	70K	10
06/10/2023	-0,55%	-0,16	29,09	29,84	29,05	29,84	4K	6
05/10/2023	2,09%	0,60	29,25	29,32	29,21	29,47	22K	6
04/10/2023	-1,85%	-0,54	28,65	29,19	28,65	29,19	17K	8
03/10/2023	-1,02%	-0,30	29,19	29,24	29,12	29,39	4K	4
02/10/2023	0,10%	0,03	29,49	30,10	29,49	30,10	22K	6
27/09/2023	0,55%	0,16	29,46	29,77	29,46	30,00	74K	4
26/09/2023	-1,11%	-0,33	29,30	29,75	29,30	29,75	2K	4
25/09/2023	-0,10%	-0,03	29,63	29,66	29,50	29,80	7K	9
22/09/2023	-0,90%	-0,27	29,66	29,70	29,49	29,70	355	5
21/09/2023	-0,99%	-0,30	29,93	30,23	29,93	30,23	1K	4
20/09/2023	-5,32%	-1,70	30,23	32,00	30,09	32,78	157K	56
19/09/2023	3,23%	1,00	31,93	31,59	31,44	31,93	1K	4
18/09/2023	-1,09%	-0,34	30,93	31,22	30,67	31,22	2K	5
15/09/2023	-0,89%	-0,28	31,27	31,55	31,27	31,93	4K	97
14/09/2023	3,71%	1,13	31,55	31,24	31,24	31,55	4K	8
13/09/2023	-1,65%	-0,51	30,42	30,50	30,42	30,60	1K	6
12/09/2023	1,31%	0,40	30,93	30,77	30,77	30,93	1K	5
11/09/2023	-2,24%	-0,70	30,53	31,86	30,53	31,86	810	7
08/09/2023	-1,05%	-0,33	31,23	31,13	31,01	31,25	1K	4
06/09/2023	-3,99%	-1,31	31,56	32,86	31,29	32,86	11K	223
05/09/2023	0,64%	0,21	32,87	32,87	32,87	32,87	9K	4
04/09/2023	0,00%	0,00	32,66	32,66	32,66	32,66	653	1
01/09/2023	0,68%	0,22	32,66	33,36	32,20	33,36	32K	7
31/08/2023	3,02%	0,95	32,44	31,75	31,51	32,45	24K	10
30/08/2023	0,54%	0,17	31,49	31,49	31,49	31,49	188	1
29/08/2023	0,00%	0,00	31,32	31,48	31,32	31,48	2K	2
28/08/2023	-1,82%	-0,58	31,32	31,90	31,27	32,10	35K	9
25/08/2023	2,80%	0,87	31,90	31,58	31,58	31,90	3K	8
24/08/2023	0,13%	0,04	31,03	30,80	30,58	31,03	19K	4
23/08/2023	-5,69%	-1,87	30,99	31,85	30,89	31,85	12K	18
21/08/2023	0,58%	0,19	32,86	32,95	32,69	33,00	6K	8
18/08/2023	-0,31%	-0,10	32,67	32,75	32,48	32,75	23K	7
17/08/2023	0,37%	0,12	32,77	32,61	32,61	32,77	123K	4
16/08/2023	0,40%	0,13	32,65	32,65	32,65	32,65	130	1
15/08/2023	-3,16%	-1,06	32,52	33,57	32,47	33,57	22K	18
14/08/2023	-1,70%	-0,58	33,58	33,50	33,34	33,58	105K	10
11/08/2023	0,47%	0,16	34,16	34,27	34,16	34,27	3K	4
10/08/2023	-1,79%	-0,62	34,00	34,00	34,00	34,00	34	1
09/08/2023	2,03%	0,69	34,62	33,93	33,92	34,83	7K	11
08/08/2023	-1,74%	-0,60	33,93	35,00	33,59	35,00	21K	10
07/08/2023	3,32%	1,11	34,53	34,00	34,00	34,54	34K	9
04/08/2023	0,60%	0,20	33,42	33,12	33,00	34,00	129K	13
03/08/2023	0,82%	0,27	33,22	33,00	32,84	33,22	30K	5
02/08/2023	2,87%	0,92	32,95	32,49	32,49	33,35	174K	8
01/08/2023	-0,34%	-0,11	32,03	32,14	32,03	32,52	16K	13
31/07/2023	1,71%	0,54	32,14	31,98	31,94	32,25	17K	42
28/07/2023	-0,88%	-0,28	31,60	31,74	31,55	31,74	5K	4
27/07/2023	-0,03%	-0,01	31,88	32,00	31,88	32,06	52K	11
26/07/2023	0,28%	0,09	31,89	32,00	31,86	32,07	14K	11
25/07/2023	2,19%	0,68	31,80	31,50	31,22	31,80	76K	6
24/07/2023	1,37%	0,42	31,12	31,00	31,00	31,40	12K	9
21/07/2023	-0,16%	-0,05	30,70	30,80	30,42	30,80	3K	6
20/07/2023	1,15%	0,35	30,75	30,54	30,51	30,79	3K	11
19/07/2023	1,43%	0,43	30,40	30,29	30,12	30,50	16K	24
18/07/2023	3,56%	1,03	29,97	29,30	29,30	30,42	56K	24
17/07/2023	1,54%	0,44	28,94	28,20	28,20	28,94	339	2
14/07/2023	-1,76%	-0,51	28,50	28,50	28,40	28,63	8K	16
13/07/2023	0,42%	0,12	29,01	28,74	28,74	29,12	838	4
12/07/2023	-2,73%	-0,81	28,89	30,30	28,87	30,30	17K	25
11/07/2023	1,78%	0,52	29,70	29,03	29,03	29,70	148K	6
10/07/2023	-1,65%	-0,49	29,18	30,27	29,18	30,27	298K	55
07/07/2023	5,70%	1,60	29,67	28,76	28,76	30,02	92K	22
06/07/2023	-1,34%	-0,38	28,07	28,45	27,63	28,45	11K	7
05/07/2023	-1,90%	-0,55	28,45	28,57	28,37	28,79	49K	18
04/07/2023	0,35%	0,10	29,00	28,90	28,53	29,00	8K	8
03/07/2023	3,10%	0,87	28,90	28,03	27,48	28,90	19K	276
30/06/2023	0,54%	0,15	28,03	27,97	27,97	28,41	373K	14
29/06/2023	1,34%	0,37	27,88	27,51	27,51	27,88	29K	8
28/06/2023	0,59%	0,16	27,51	27,98	27,51	27,98	36K	4
27/06/2023	0,04%	0,01	27,35	27,06	26,80	27,36	57K	11
26/06/2023	0,00%	0,00	27,34	27,49	27,33	27,49	164	5
23/06/2023	-1,65%	-0,46	27,34	27,52	27,15	27,52	31K	11
22/06/2023	-1,59%	-0,45	27,80	28,25	27,61	28,25	19K	15
21/06/2023	1,80%	0,50	28,25	28,01	27,91	28,28	57K	8
20/06/2023	-1,94%	-0,55	27,75	28,10	27,40	28,10	49K	15
19/06/2023	-1,74%	-0,50	28,30	29,00	28,15	29,00	4K	8
16/06/2023	1,34%	0,38	28,80	28,28	28,28	28,80	174K	10
15/06/2023	1,83%	0,51	28,42	28,58	28,32	28,58	1M	68
14/06/2023	-5,61%	-1,66	27,91	29,57	27,89	29,57	932K	90
13/06/2023	2,32%	0,67	29,57	29,09	28,99	29,57	451K	16
12/06/2023	1,69%	0,48	28,90	28,74	28,25	28,99	781K	26
09/06/2023	-4,28%	-1,27	28,42	29,00	28,34	29,00	347K	35
07/06/2023	5,32%	1,50	29,69	28,56	28,56	29,72	65K	18
06/06/2023	2,92%	0,80	28,19	26,50	26,50	28,32	45K	17
05/06/2023	0,40%	0,11	27,39	27,64	27,16	27,67	30K	17
02/06/2023	3,65%	0,96	27,28	26,85	26,70	27,65	291K	32
01/06/2023	-4,22%	-1,16	26,32	27,20	26,32	27,20	114K	25
31/05/2023	-1,75%	-0,49	27,48	27,85	27,18	27,85	92K	43
30/05/2023	-0,11%	-0,03	27,97	28,00	27,62	28,00	16K	15
29/05/2023	-0,07%	-0,02	28,00	28,02	28,00	28,02	3K	2
26/05/2023	-2,23%	-0,64	28,02	28,59	28,02	28,61	67K	19
25/05/2023	-1,17%	-0,34	28,66	29,00	28,50	29,00	118K	11
24/05/2023	-1,73%	-0,51	29,00	29,45	28,97	29,45	2K	12
23/05/2023	-1,44%	-0,43	29,51	29,50	29,45	29,55	14K	7
22/05/2023	0,57%	0,17	29,94	29,33	29,33	29,94	282K	12
19/05/2023	1,47%	0,43	29,77	29,60	29,60	30,25	2K	6
18/05/2023	1,91%	0,55	29,34	29,10	29,00	29,55	11K	8
17/05/2023	-1,07%	-0,31	28,79	29,68	28,50	29,68	157K	27
16/05/2023	-1,69%	-0,50	29,10	29,40	29,10	29,44	3K	9
15/05/2023	2,60%	0,75	29,60	29,16	29,16	29,87	5K	11
12/05/2023	-	-	28,85	29,58	28,63	29,58	14K	14

Date,Open,High,Low,Close,Volume
01-Dec-23,29.02,30.00,27.57,29.91,16534
30-Nov-23,29.35,29.37,29.30,29.31,13203
29-Nov-23,29.75,29.76,29.47,29.47,24597
28-Nov-23,29.23,29.40,29.20,29.31,11957
24-Nov-23,29.61,29.61,29.07,29.07,734
22-Nov-23,29.23,29.23,29.23,29.23,1461
20-Nov-23,29.21,29.30,29.21,29.23,3304
17-Nov-23,29.23,29.50,29.23,29.50,5916
16-Nov-23,29.64,30.10,29.46,29.74,18358
14-Nov-23,28.50,29.35,28.50,29.29,41470
13-Nov-23,27.24,28.30,27.24,28.20,39926
10-Nov-23,27.20,27.54,27.20,27.54,19079
09-Nov-23,27.35,28.22,27.00,27.00,70577
08-Nov-23,26.09,27.32,25.91,27.26,45106
07-Nov-23,26.50,26.50,25.75,26.09,17024
06-Nov-23,27.15,27.15,26.50,26.50,9794
03-Nov-23,26.70,27.26,26.56,27.23,8768
01-Nov-23,27.50,27.76,26.70,26.70,11111
31-Oct-23,27.49,27.49,27.23,27.23,219
30-Oct-23,27.51,28.23,27.51,28.23,16641
27-Oct-23,27.75,27.75,27.19,27.50,11490
26-Oct-23,27.75,27.93,27.75,27.93,1005
25-Oct-23,28.00,28.00,27.75,27.75,529
24-Oct-23,28.20,28.78,28.20,28.43,990
23-Oct-23,28.84,28.84,28.17,28.20,40350
19-Oct-23,30.91,31.04,30.76,30.76,25995
18-Oct-23,31.12,31.12,30.88,30.88,588
17-Oct-23,31.14,31.18,31.14,31.18,249
16-Oct-23,31.01,31.01,30.71,30.71,1887
13-Oct-23,30.80,30.80,30.78,30.78,92
11-Oct-23,30.87,30.87,30.00,30.00,44581
10-Oct-23,31.27,31.27,30.74,30.87,5850
09-Oct-23,30.24,30.73,30.21,30.65,70315
06-Oct-23,29.84,29.84,29.05,29.09,3809
05-Oct-23,29.32,29.47,29.21,29.25,21863
04-Oct-23,29.19,29.19,28.65,28.65,17026
03-Oct-23,29.24,29.39,29.12,29.19,3647
02-Oct-23,30.10,30.10,29.49,29.49,22402
27-Sep-23,29.77,30.00,29.46,29.46,74060
26-Sep-23,29.75,29.75,29.30,29.30,2223
25-Sep-23,29.66,29.80,29.50,29.63,7323
22-Sep-23,29.70,29.70,29.49,29.66,355
21-Sep-23,30.23,30.23,29.93,29.93,1138
20-Sep-23,32.00,32.78,30.09,30.23,157334
19-Sep-23,31.59,31.93,31.44,31.93,1296
18-Sep-23,31.22,31.22,30.67,30.93,2095
15-Sep-23,31.55,31.93,31.27,31.27,4006
14-Sep-23,31.24,31.55,31.24,31.55,3547
13-Sep-23,30.50,30.60,30.42,30.42,1068
12-Sep-23,30.77,30.93,30.77,30.93,1479
11-Sep-23,31.86,31.86,30.53,30.53,810
08-Sep-23,31.13,31.25,31.01,31.23,1397
06-Sep-23,32.86,32.86,31.29,31.56,10593
05-Sep-23,32.87,32.87,32.87,32.87,8546
04-Sep-23,32.66,32.66,32.66,32.66,653
01-Sep-23,33.36,33.36,32.20,32.66,32237
31-Aug-23,31.75,32.45,31.51,32.44,23525
30-Aug-23,31.49,31.49,31.49,31.49,188
29-Aug-23,31.48,31.48,31.32,31.32,1910
28-Aug-23,31.90,32.10,31.27,31.32,35216
25-Aug-23,31.58,31.90,31.58,31.90,2696
24-Aug-23,30.80,31.03,30.58,31.03,18588
23-Aug-23,31.85,31.85,30.89,30.99,11847
21-Aug-23,32.95,33.00,32.69,32.86,6375
18-Aug-23,32.75,32.75,32.48,32.67,23259
17-Aug-23,32.61,32.77,32.61,32.77,123250
16-Aug-23,32.65,32.65,32.65,32.65,130
15-Aug-23,33.57,33.57,32.47,32.52,22114
14-Aug-23,33.50,33.58,33.34,33.58,104901
11-Aug-23,34.27,34.27,34.16,34.16,3006
10-Aug-23,34.00,34.00,34.00,34.00,34
09-Aug-23,33.93,34.83,33.92,34.62,7397
08-Aug-23,35.00,35.00,33.59,33.93,20602
07-Aug-23,34.00,34.54,34.00,34.53,33992
04-Aug-23,33.12,34.00,33.00,33.42,129291
03-Aug-23,33.00,33.22,32.84,33.22,30160
02-Aug-23,32.49,33.35,32.49,32.95,174344
01-Aug-23,32.14,32.52,32.03,32.03,16020
31-Jul-23,31.98,32.25,31.94,32.14,16917
28-Jul-23,31.74,31.74,31.55,31.60,4993
27-Jul-23,32.00,32.06,31.88,31.88,52364
26-Jul-23,32.00,32.07,31.86,31.89,14099
25-Jul-23,31.50,31.80,31.22,31.80,76319
24-Jul-23,31.00,31.40,31.00,31.12,12015
21-Jul-23,30.80,30.80,30.42,30.70,3033
20-Jul-23,30.54,30.79,30.51,30.75,3382
19-Jul-23,30.29,30.50,30.12,30.40,16463
18-Jul-23,29.30,30.42,29.30,29.97,55914
17-Jul-23,28.20,28.94,28.20,28.94,339
14-Jul-23,28.50,28.63,28.40,28.50,8143
13-Jul-23,28.74,29.12,28.74,29.01,838
12-Jul-23,30.30,30.30,28.87,28.89,17307
11-Jul-23,29.03,29.70,29.03,29.70,147974
10-Jul-23,30.27,30.27,29.18,29.18,297733
07-Jul-23,28.76,30.02,28.76,29.67,91841
06-Jul-23,28.45,28.45,27.63,28.07,10961
05-Jul-23,28.57,28.79,28.37,28.45,49401
04-Jul-23,28.90,29.00,28.53,29.00,7928
03-Jul-23,28.03,28.90,27.48,28.90,19023
30-Jun-23,27.97,28.41,27.97,28.03,372786
29-Jun-23,27.51,27.88,27.51,27.88,28877
28-Jun-23,27.98,27.98,27.51,27.51,36088
27-Jun-23,27.06,27.36,26.80,27.35,57462
26-Jun-23,27.49,27.49,27.33,27.34,164
23-Jun-23,27.52,27.52,27.15,27.34,31441
22-Jun-23,28.25,28.25,27.61,27.80,19315
21-Jun-23,28.01,28.28,27.91,28.25,56892
20-Jun-23,28.10,28.10,27.40,27.75,49191
19-Jun-23,29.00,29.00,28.15,28.30,4029
16-Jun-23,28.28,28.80,28.28,28.80,174465
15-Jun-23,28.58,28.58,28.32,28.42,1492540
14-Jun-23,29.57,29.57,27.89,27.91,932369
13-Jun-23,29.09,29.57,28.99,29.57,450596
12-Jun-23,28.74,28.99,28.25,28.90,780773
09-Jun-23,29.00,29.00,28.34,28.42,347256
07-Jun-23,28.56,29.72,28.56,29.69,65274
06-Jun-23,26.50,28.32,26.50,28.19,44783
05-Jun-23,27.64,27.67,27.16,27.39,30113
02-Jun-23,26.85,27.65,26.70,27.28,290910
01-Jun-23,27.20,27.20,26.32,26.32,113974
31-May-23,27.85,27.85,27.18,27.48,91561
30-May-23,28.00,28.00,27.62,27.97,15786
29-May-23,28.02,28.02,28.00,28.00,2604
26-May-23,28.59,28.61,28.02,28.02,66906
25-May-23,29.00,29.00,28.50,28.66,117850
24-May-23,29.45,29.45,28.97,29.00,1868
23-May-23,29.50,29.55,29.45,29.51,14323
22-May-23,29.33,29.94,29.33,29.94,282023
19-May-23,29.60,30.25,29.60,29.77,2204
18-May-23,29.10,29.55,29.00,29.34,11244
17-May-23,29.68,29.68,28.50,28.79,157238
16-May-23,29.40,29.44,29.10,29.10,3286
15-May-23,29.16,29.87,29.16,29.60,5095
12-May-23,29.58,29.58,28.63,28.85,13871

*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