ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: MOSC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-1,93%-2,43123,24125,67121,90125,7679K264
29/06/2022-3,39%-4,41125,67128,57125,67130,83111K12
28/06/20222,14%2,72130,08129,58129,33132,7389K19
27/06/20224,62%5,62127,36125,80125,51127,3685K16
24/06/20222,52%2,99121,74118,68118,68125,00252K29
23/06/2022-8,58%-11,15118,75127,13118,43127,13284K195
22/06/2022-2,35%-3,12129,90129,49129,00130,68113K23
21/06/20222,36%3,07133,02133,69130,78134,8857K288
20/06/20220,16%0,21129,95129,80129,49129,9514K4
17/06/2022-3,76%-5,07129,74129,87125,97130,87186K254
15/06/2022-0,14%-0,19134,81134,55133,83137,5094K270
14/06/20222,88%3,78135,00131,22131,22137,06109K108
13/06/2022-1,88%-2,52131,22129,46129,45133,5880K120
10/06/2022-0,13%-0,17133,74134,03132,15138,50703K94
09/06/2022-3,77%-5,25133,91136,95131,65137,33591K46
08/06/20220,12%0,16139,16138,50135,50142,23371K230
07/06/2022-3,14%-4,50139,00143,50136,00144,49765K478
06/06/20220,59%0,84143,50143,97140,98143,97327K109
03/06/2022-1,75%-2,54142,66143,57140,94143,57166K178
02/06/20222,00%2,85145,20142,35142,11146,85191K324
01/06/2022-4,46%-6,65142,35145,98139,00145,986M423
31/05/20223,47%5,00149,00145,88145,74155,00216K399
30/05/20221,98%2,80144,00138,72138,72144,0025K2
27/05/20220,13%0,19141,20141,01136,45141,58392K83
26/05/2022-2,40%-3,47141,01142,79139,00143,17172K18
25/05/20221,11%1,58144,48139,50139,20145,00298K42
24/05/2022-2,81%-4,13142,90143,85139,70143,85240K33
23/05/20224,98%6,98147,03140,91139,50148,13398K55
20/05/2022-8,19%-12,49140,05154,97137,80154,97613K50
19/05/2022-0,94%-1,44152,54150,00148,00152,54113K38
18/05/2022-4,48%-7,22153,98165,00153,38165,00140K32
17/05/20221,17%1,87161,20156,99156,31165,31117K19
16/05/20221,32%2,07159,33157,10157,10165,00227K47
13/05/20224,50%6,77157,26155,91155,91160,29269K27
12/05/2022-0,15%-0,22150,49147,25146,43152,40372K38
11/05/20222,26%3,33150,71149,62149,62159,02317K60
10/05/20222,63%3,78147,38148,33144,32154,425M181
09/05/2022-7,95%-12,41143,60156,00142,56157,59518K122
06/05/2022-3,20%-5,15156,01159,95156,01162,11244K100
05/05/2022-2,46%-4,06161,16170,00160,43170,50528K52
04/05/2022-1,74%-2,93165,22170,68161,46172,00819K53
03/05/20224,44%7,15168,15155,00150,00169,713M247
02/05/20226,39%9,67161,00154,34154,00161,00568K229
29/04/2022-6,38%-10,31151,33161,64151,33162,571M141
28/04/20220,46%0,74161,64163,50160,00163,50803K148
27/04/20220,56%0,90160,90161,90156,70163,51330K55
26/04/20225,26%7,99160,00157,21154,87161,94818K86
25/04/2022-4,99%-7,99152,01155,99150,54157,34431K98
22/04/2022-8,93%-15,69160,00162,70158,55167,25925K219
20/04/2022-4,77%-8,80175,69184,50171,46184,50959K103
19/04/20221,37%2,49184,49182,15178,20184,49645K206
18/04/20221,52%2,72182,00179,28177,48185,45439K60
14/04/20221,84%3,24179,28174,31174,31181,93337K87
13/04/2022-0,62%-1,10176,04178,23170,00181,08313K52
12/04/20222,65%4,57177,14173,00168,35177,14200K57
11/04/2022-0,49%-0,85172,57173,41166,45175,85343K272
08/04/20221,68%2,86173,42170,56170,56177,47505K145
07/04/20224,94%8,03170,56162,54162,54170,56373K161
06/04/20223,48%5,46162,53162,88161,84168,94566K178
05/04/20222,02%3,11157,07156,83156,76162,651M107
04/04/20220,36%0,55153,96154,58150,80154,85368K181
01/04/2022-5,30%-8,58153,41157,24153,33161,7512M321
31/03/20223,89%6,06161,99153,28153,28161,99560K515
30/03/20222,05%3,13155,93155,88155,12160,00334K68
29/03/2022-5,71%-9,25152,80148,61143,00153,591M273
28/03/2022-4,11%-6,94162,05169,00158,00169,00339K190
25/03/20222,36%3,89168,99165,10164,89169,65485K75
24/03/20220,67%1,10165,10164,50164,50170,364M120
23/03/20221,90%3,06164,00169,00161,82169,53347K95
22/03/2022-3,52%-5,87160,94164,82159,00165,01479K86
21/03/20227,52%11,66166,81160,00159,53170,00427K110
18/03/20221,71%2,61155,15155,00153,16157,50504K207
17/03/20224,20%6,15152,54149,29149,25153,546M82
16/03/2022-3,01%-4,54146,39150,93142,38152,401M391
15/03/20221,88%2,78150,93149,28142,29150,93675K193
14/03/2022-5,40%-8,45148,15156,57143,79156,57761K73
11/03/20220,06%0,10156,60156,50150,29160,422M165
10/03/20228,73%12,56156,50149,98148,00157,551M246
09/03/2022-1,80%-2,64143,94143,04133,50144,61607K233
08/03/2022-6,49%-10,17146,58150,00144,57157,601M97
07/03/20220,81%1,26156,75154,00149,71163,4413M461
04/03/202211,92%16,56155,49141,99141,54155,494M318
03/03/20221,66%2,27138,93141,01136,00142,22586K253
02/03/20226,77%8,66136,66129,50129,50140,801M58
25/02/202211,06%12,75128,00118,56118,32128,64855K383
24/02/20221,66%1,88115,25113,37113,37120,68157K22
23/02/20222,04%2,27113,37105,99105,99114,19573K46
22/02/2022-4,42%-5,14111,10116,00110,76116,00255K14
21/02/2022-0,34%-0,40116,24116,81116,24116,8142K3
18/02/2022-1,98%-2,36116,64120,24115,00120,244M20
17/02/2022-1,56%-1,88119,00120,06119,00120,06125K12
16/02/20223,07%3,60120,88117,69117,45120,889M28
15/02/20221,98%2,28117,28114,48114,48118,40228K13
14/02/2022-5,86%-7,16115,00122,09115,00122,40100K11
11/02/20221,35%1,63122,16120,72118,61122,164M50
10/02/20222,35%2,77120,53115,95115,95121,7046K8
09/02/2022-0,11%-0,13117,76119,89117,24119,8988K11
08/02/20221,01%1,18117,89118,08115,00118,0872K4
07/02/2022-0,52%-0,61116,71116,67115,50117,84363K31
04/02/20222,28%2,62117,32114,44113,26118,26191K15
03/02/2022-1,55%-1,80114,70113,10113,10115,32312K7
02/02/20221,65%1,89116,50115,00112,50117,24487K218
01/02/20228,43%8,91114,61105,80105,80114,618M22
31/01/2022-0,75%-0,80105,70105,75105,70105,7532K2
28/01/2022-0,43%-0,46106,50105,50105,50106,5042K2
27/01/2022-1,31%-1,42106,96106,77106,39106,969K3
26/01/2022-1,51%-1,66108,38110,80108,38111,0122K8
25/01/20222,60%2,79110,04106,78106,71110,0410K6
24/01/2022-0,05%-0,05107,25103,91103,91107,2538K5
21/01/2022-4,09%-4,57107,30112,00107,25112,00212K125
20/01/2022-2,72%-3,13111,87115,00111,02115,00165K117
19/01/2022-5,58%-6,79115,00121,77114,80121,77110K10
18/01/20220,82%0,99121,79120,80119,40121,79864K19
17/01/20221,80%2,14120,80120,68120,68120,809K3
14/01/20222,43%2,81118,66121,20117,45121,20169K100
13/01/20220,03%0,04115,85117,81115,59117,81176K108
12/01/20223,64%4,07115,81113,23113,23118,1323K6
11/01/2022-1,26%-1,43111,74113,17111,74113,173382
10/01/20221,04%1,17113,17112,80112,31113,36130K113
07/01/2022-0,62%-0,70112,00112,70112,00112,706732
06/01/20221,44%1,60112,70109,41109,41112,7044K4
05/01/2022-3,60%-4,15111,10115,25111,10115,2510K7
04/01/20221,29%1,47115,25116,49114,60116,871M31
03/01/20224,63%5,03113,78114,53113,78114,60288K12
30/12/2021-4,56%-5,19108,75113,94108,75113,941M23
29/12/20211,01%1,14113,94112,80112,27113,9411K9
28/12/20211,11%1,24112,80112,76112,12112,802K6
27/12/20210,22%0,25111,56111,31111,30111,623K5
23/12/20211,33%1,46111,31118,53110,92118,53566K17
22/12/20212,81%3,00109,85106,85106,85109,8572K8
21/12/20216,50%6,52106,85103,30103,30107,424K9
20/12/2021-3,27%-3,39100,33101,3099,42101,303K6
17/12/2021-0,99%-1,04103,72104,76103,41104,765K6
16/12/2021--104,76105,00104,76105,6635K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito