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
30/07/2021	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	2,74%	2,21	82,96	83,60	82,96	83,60	48K	7
08/07/2021	1,04%	0,83	80,75	79,50	79,50	80,82	140K	3
07/07/2021	2,03%	1,59	79,92	78,98	78,67	80,08	295K	12
06/07/2021	-0,84%	-0,66	78,33	80,66	77,97	80,66	54K	7
05/07/2021	-0,48%	-0,38	78,99	78,70	78,70	80,80	124K	6
02/07/2021	-1,48%	-1,19	79,37	78,05	78,05	80,16	667K	15
01/07/2021	2,23%	1,76	80,56	81,73	80,32	81,87	32K	53
30/06/2021	4,03%	3,05	78,80	77,04	77,04	78,96	197K	14
29/06/2021	1,05%	0,79	75,75	75,39	75,39	75,95	79K	10
28/06/2021	-2,90%	-2,24	74,96	76,53	74,64	76,53	26K	85
25/06/2021	0,92%	0,70	77,20	77,20	77,20	77,20	77K	4
24/06/2021	-1,80%	-1,40	76,50	77,12	76,50	77,12	16K	2
23/06/2021	0,18%	0,14	77,90	77,68	77,68	77,90	56K	3
22/06/2021	0,08%	0,06	77,76	77,76	77,68	77,84	15K	37
21/06/2021	3,05%	2,30	77,70	77,68	77,44	78,21	256K	18
18/06/2021	-1,62%	-1,24	75,40	75,10	75,00	76,00	9K	4
17/06/2021	-7,44%	-6,16	76,64	81,65	75,36	81,65	73K	57
16/06/2021	-0,96%	-0,80	82,80	82,00	81,50	82,80	419K	15
15/06/2021	-0,77%	-0,65	83,60	84,00	82,50	84,10	479K	109
14/06/2021	-5,06%	-4,49	84,25	88,56	84,00	88,56	367K	26
11/06/2021	0,85%	0,75	88,74	88,83	88,74	88,83	8K	87
10/06/2021	-1,02%	-0,91	87,99	88,00	87,99	88,35	2M	7
09/06/2021	-2,01%	-1,82	88,90	89,55	88,90	89,55	22K	5
08/06/2021	0,58%	0,52	90,72	89,00	89,00	90,72	193K	81
07/06/2021	-1,06%	-0,97	90,20	91,17	90,18	91,17	72K	7
04/06/2021	-3,73%	-3,53	91,17	93,96	89,91	94,01	338K	201
02/06/2021	-3,47%	-3,40	94,70	95,80	94,00	95,80	315K	13
01/06/2021	4,83%	4,52	98,10	93,38	93,38	98,10	235K	18
31/05/2021	-1,20%	-1,14	93,58	93,58	93,58	93,58	93	1
28/05/2021	0,13%	0,12	94,72	93,60	93,60	94,72	5K	2
27/05/2021	0,11%	0,10	94,60	94,50	94,00	94,81	9K	49
26/05/2021	1,07%	1,00	94,50	92,52	92,00	94,50	317K	18
25/05/2021	-1,44%	-1,37	93,50	97,52	92,90	97,52	116K	65
21/05/2021	2,54%	2,35	94,87	94,04	94,04	95,76	365K	46
20/05/2021	-1,34%	-1,26	92,52	93,96	91,00	94,23	524K	15
19/05/2021	-6,50%	-6,52	93,78	92,90	92,90	94,90	462K	287
18/05/2021	3,40%	3,30	100,30	98,50	97,71	100,30	17K	8
17/05/2021	1,31%	1,25	97,00	95,75	95,75	97,00	80K	4
14/05/2021	3,59%	3,32	95,75	95,75	95,75	95,75	95	1
13/05/2021	-1,20%	-1,12	92,43	93,55	92,43	93,55	555	2
12/05/2021	1,24%	1,15	93,55	93,51	93,51	93,55	178K	4
11/05/2021	-2,01%	-1,90	92,40	90,70	90,00	92,40	7K	5
10/05/2021	-2,03%	-1,95	94,30	97,00	94,30	97,00	255K	9
07/05/2021	4,22%	3,90	96,25	95,20	94,00	96,25	215K	9
06/05/2021	-0,48%	-0,45	92,35	92,80	90,50	93,82	58K	6
05/05/2021	-0,85%	-0,80	92,80	88,34	88,34	93,30	239K	15
04/05/2021	-2,80%	-2,70	93,60	88,95	88,95	93,60	58K	7
03/05/2021	-0,62%	-0,60	96,30	96,30	96,30	96,30	482K	7
29/04/2021	0,36%	0,35	96,90	96,55	96,55	96,90	1M	65
28/04/2021	-0,67%	-0,65	96,55	96,80	96,55	97,20	191K	7
27/04/2021	2,26%	2,15	97,20	97,60	97,00	97,70	157K	10
26/04/2021	3,09%	2,85	95,05	93,61	93,61	95,29	37K	8
23/04/2021	1,04%	0,95	92,20	90,90	90,90	92,20	183	2
22/04/2021	2,07%	1,85	91,25	91,25	91,25	91,25	36K	1
20/04/2021	-1,87%	-1,70	89,40	89,61	86,90	89,61	117K	6
19/04/2021	-2,93%	-2,75	91,10	92,45	90,95	92,45	84K	6
16/04/2021	0,43%	0,40	93,85	94,20	93,85	94,20	49K	2
15/04/2021	-1,22%	-1,15	93,45	93,00	93,00	93,45	45K	5
14/04/2021	1,62%	1,51	94,60	93,29	93,29	96,25	41K	7
13/04/2021	2,41%	2,19	93,09	90,90	90,70	93,09	360K	9
12/04/2021	2,13%	1,90	90,90	90,50	90,50	90,90	10K	4
09/04/2021	2,53%	2,20	89,00	89,00	89,00	89,00	89	1
08/04/2021	-0,23%	-0,20	86,80	87,00	84,95	87,00	17K	5
07/04/2021	1,09%	0,94	87,00	85,50	85,50	87,00	597K	15
06/04/2021	-2,54%	-2,24	86,06	86,20	86,06	86,30	15K	7
05/04/2021	-1,01%	-0,90	88,30	88,30	88,30	88,30	883	1
01/04/2021	-0,83%	-0,75	89,20	89,20	89,20	89,20	9K	1
31/03/2021	-0,33%	-0,30	89,95	89,75	89,75	90,75	670K	506
30/03/2021	-1,47%	-1,35	90,25	89,70	89,70	90,60	2K	3
29/03/2021	2,52%	2,25	91,60	91,05	90,01	93,69	19K	8
26/03/2021	1,71%	1,50	89,35	87,98	87,98	89,65	13K	6
25/03/2021	3,28%	2,79	87,85	87,85	87,85	87,85	878	1
24/03/2021	1,87%	1,56	85,06	85,26	85,06	85,26	9K	2
23/03/2021	-6,44%	-5,75	83,50	88,14	82,69	88,14	182K	19
22/03/2021	-2,57%	-2,35	89,25	90,00	89,00	90,00	72K	4
19/03/2021	-2,76%	-2,60	91,60	90,85	89,90	91,70	1M	11
18/03/2021	1,19%	1,11	94,20	93,00	93,00	96,75	949K	21
17/03/2021	-0,06%	-0,06	93,09	93,90	93,09	93,90	20K	4
16/03/2021	-3,47%	-3,35	93,15	92,89	92,38	94,04	179K	12
15/03/2021	4,04%	3,75	96,50	96,05	95,70	96,50	243K	7
12/03/2021	-0,06%	-0,06	92,75	92,75	92,75	92,75	121K	1
11/03/2021	-0,22%	-0,20	92,81	93,01	92,81	93,94	30K	3
10/03/2021	3,23%	2,91	93,01	88,95	88,95	93,08	103K	12
09/03/2021	0,67%	0,60	90,10	90,11	89,60	90,11	133K	5
08/03/2021	5,05%	4,30	89,50	85,20	85,20	89,50	214K	17
05/03/2021	1,55%	1,30	85,20	84,92	80,74	85,55	76K	8
04/03/2021	-6,05%	-5,40	83,90	87,50	81,35	87,50	488K	18
03/03/2021	-0,45%	-0,40	89,30	90,00	89,30	92,30	94K	13
02/03/2021	4,06%	3,50	89,70	91,41	89,70	92,40	127K	13
01/03/2021	3,98%	3,30	86,20	83,54	83,54	86,20	274K	9
26/02/2021	-2,81%	-2,40	82,90	84,61	79,79	84,61	16K	7
25/02/2021	-1,95%	-1,70	85,30	87,83	85,00	88,10	611K	28
24/02/2021	1,21%	1,04	87,00	80,74	79,93	87,10	584K	37
23/02/2021	5,34%	4,36	85,96	80,40	78,99	85,96	413K	11
22/02/2021	3,62%	2,85	81,60	79,75	79,65	83,95	177K	10
19/02/2021	4,30%	3,25	78,75	77,15	75,85	79,90	164K	11
18/02/2021	-8,48%	-7,00	75,50	83,00	74,95	83,00	319K	18
17/02/2021	5,77%	4,50	82,50	82,00	81,05	82,90	118K	6
12/02/2021	5,25%	3,89	78,00	74,98	74,98	78,00	99K	9
11/02/2021	1,51%	1,10	74,11	74,90	74,11	75,35	142K	10
10/02/2021	-4,87%	-3,74	73,01	76,10	73,00	76,10	5K	7
09/02/2021	-1,54%	-1,20	76,75	79,90	76,70	80,65	20K	12
08/02/2021	4,70%	3,50	77,95	74,26	74,26	78,35	2M	61
05/02/2021	-1,85%	-1,40	74,45	75,96	73,40	76,02	219K	19
04/02/2021	1,47%	1,10	75,85	75,00	73,99	76,05	114K	10
03/02/2021	1,31%	0,97	74,75	73,78	73,78	74,75	41K	6
02/02/2021	0,24%	0,18	73,78	73,35	72,00	73,78	80K	10
01/02/2021	2,51%	1,80	73,60	73,64	73,60	73,69	8K	4
29/01/2021	-3,43%	-2,55	71,80	74,35	71,80	75,75	460K	12
28/01/2021	3,55%	2,55	74,35	73,32	73,32	74,35	404K	4
27/01/2021	-8,01%	-6,25	71,80	71,31	71,31	71,80	2K	2
26/01/2021	0,39%	0,30	78,05	78,05	78,05	78,05	78	1
22/01/2021	1,57%	1,20	77,75	75,15	75,15	78,00	18K	6
21/01/2021	1,54%	1,16	76,55	76,44	76,44	76,55	6K	2
20/01/2021	-1,66%	-1,27	75,39	75,39	75,39	75,39	4K	1
19/01/2021	4,68%	3,43	76,66	76,01	75,81	76,66	23K	3
18/01/2021	-3,63%	-2,76	73,23	73,97	73,23	73,97	367	2
15/01/2021	1,32%	0,99	75,99	75,95	74,66	76,03	35K	8
14/01/2021	1,49%	1,10	75,00	74,26	74,26	76,34	5K	5
11/01/2021	-	-	73,90	72,76	72,76	74,59	100K	7

Date,Open,High,Low,Close,Volume
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
08-Jul-21,79.50,80.82,79.50,80.75,140059
07-Jul-21,78.98,80.08,78.67,79.92,294507
06-Jul-21,80.66,80.66,77.97,78.33,54099
05-Jul-21,78.70,80.80,78.70,78.99,123547
02-Jul-21,78.05,80.16,78.05,79.37,667120
01-Jul-21,81.73,81.87,80.32,80.56,31943
30-Jun-21,77.04,78.96,77.04,78.80,196967
29-Jun-21,75.39,75.95,75.39,75.75,79218
28-Jun-21,76.53,76.53,74.64,74.96,26407
25-Jun-21,77.20,77.20,77.20,77.20,77354
24-Jun-21,77.12,77.12,76.50,76.50,16456
23-Jun-21,77.68,77.90,77.68,77.90,55850
22-Jun-21,77.76,77.84,77.68,77.76,14690
21-Jun-21,77.68,78.21,77.44,77.70,255953
18-Jun-21,75.10,76.00,75.00,75.40,8501
17-Jun-21,81.65,81.65,75.36,76.64,73266
16-Jun-21,82.00,82.80,81.50,82.80,418690
15-Jun-21,84.00,84.10,82.50,83.60,479021
14-Jun-21,88.56,88.56,84.00,84.25,367285
11-Jun-21,88.83,88.83,88.74,88.74,7990
10-Jun-21,88.00,88.35,87.99,87.99,2333461
09-Jun-21,89.55,89.55,88.90,88.90,21658
08-Jun-21,89.00,90.72,89.00,90.72,192683
07-Jun-21,91.17,91.17,90.18,90.20,72125
04-Jun-21,93.96,94.01,89.91,91.17,337612
02-Jun-21,95.80,95.80,94.00,94.70,315346
01-Jun-21,93.38,98.10,93.38,98.10,234958
31-May-21,93.58,93.58,93.58,93.58,93
28-May-21,93.60,94.72,93.60,94.72,5382
27-May-21,94.50,94.81,94.00,94.60,8503
26-May-21,92.52,94.50,92.00,94.50,317075
25-May-21,97.52,97.52,92.90,93.50,115702
21-May-21,94.04,95.76,94.04,94.87,365453
20-May-21,93.96,94.23,91.00,92.52,524353
19-May-21,92.90,94.90,92.90,93.78,461533
18-May-21,98.50,100.30,97.71,100.30,16707
17-May-21,95.75,97.00,95.75,97.00,79657
14-May-21,95.75,95.75,95.75,95.75,95
13-May-21,93.55,93.55,92.43,92.43,555
12-May-21,93.51,93.55,93.51,93.55,178306
11-May-21,90.70,92.40,90.00,92.40,7272
10-May-21,97.00,97.00,94.30,94.30,255027
07-May-21,95.20,96.25,94.00,96.25,215140
06-May-21,92.80,93.82,90.50,92.35,58140
05-May-21,88.34,93.30,88.34,92.80,239229
04-May-21,88.95,93.60,88.95,93.60,57680
03-May-21,96.30,96.30,96.30,96.30,481500
29-Apr-21,96.55,96.90,96.55,96.90,1007058
28-Apr-21,96.80,97.20,96.55,96.55,191313
27-Apr-21,97.60,97.70,97.00,97.20,157226
26-Apr-21,93.61,95.29,93.61,95.05,36717
23-Apr-21,90.90,92.20,90.90,92.20,183
22-Apr-21,91.25,91.25,91.25,91.25,36500
20-Apr-21,89.61,89.61,86.90,89.40,116918
19-Apr-21,92.45,92.45,90.95,91.10,83965
16-Apr-21,94.20,94.20,93.85,93.85,49280
15-Apr-21,93.00,93.45,93.00,93.45,45456
14-Apr-21,93.29,96.25,93.29,94.60,40662
13-Apr-21,90.90,93.09,90.70,93.09,359607
12-Apr-21,90.50,90.90,90.50,90.90,9633
09-Apr-21,89.00,89.00,89.00,89.00,89
08-Apr-21,87.00,87.00,84.95,86.80,17451
07-Apr-21,85.50,87.00,85.50,87.00,597434
06-Apr-21,86.20,86.30,86.06,86.06,14731
05-Apr-21,88.30,88.30,88.30,88.30,883
01-Apr-21,89.20,89.20,89.20,89.20,8920
31-Mar-21,89.75,90.75,89.75,89.95,669693
30-Mar-21,89.70,90.60,89.70,90.25,2257
29-Mar-21,91.05,93.69,90.01,91.60,19187
26-Mar-21,87.98,89.65,87.98,89.35,12763
25-Mar-21,87.85,87.85,87.85,87.85,878
24-Mar-21,85.26,85.26,85.06,85.06,9017
23-Mar-21,88.14,88.14,82.69,83.50,182244
22-Mar-21,90.00,90.00,89.00,89.25,71795
19-Mar-21,90.85,91.70,89.90,91.60,1025389
18-Mar-21,93.00,96.75,93.00,94.20,948690
17-Mar-21,93.90,93.90,93.09,93.09,20099
16-Mar-21,92.89,94.04,92.38,93.15,178718
15-Mar-21,96.05,96.50,95.70,96.50,242580
12-Mar-21,92.75,92.75,92.75,92.75,120575
11-Mar-21,93.01,93.94,92.81,92.81,30190
10-Mar-21,88.95,93.08,88.95,93.01,102685
09-Mar-21,90.11,90.11,89.60,90.10,132512
08-Mar-21,85.20,89.50,85.20,89.50,213909
05-Mar-21,84.92,85.55,80.74,85.20,75830
04-Mar-21,87.50,87.50,81.35,83.90,487596
03-Mar-21,90.00,92.30,89.30,89.30,94418
02-Mar-21,91.41,92.40,89.70,89.70,127064
01-Mar-21,83.54,86.20,83.54,86.20,273547
26-Feb-21,84.61,84.61,79.79,82.90,15850
25-Feb-21,87.83,88.10,85.00,85.30,611347
24-Feb-21,80.74,87.10,79.93,87.00,584108
23-Feb-21,80.40,85.96,78.99,85.96,413132
22-Feb-21,79.75,83.95,79.65,81.60,177351
19-Feb-21,77.15,79.90,75.85,78.75,163978
18-Feb-21,83.00,83.00,74.95,75.50,318699
17-Feb-21,82.00,82.90,81.05,82.50,118473
12-Feb-21,74.98,78.00,74.98,78.00,98865
11-Feb-21,74.90,75.35,74.11,74.11,141689
10-Feb-21,76.10,76.10,73.00,73.01,5348
09-Feb-21,79.90,80.65,76.70,76.75,19630
08-Feb-21,74.26,78.35,74.26,77.95,1662527
05-Feb-21,75.96,76.02,73.40,74.45,218551
04-Feb-21,75.00,76.05,73.99,75.85,114029
03-Feb-21,73.78,74.75,73.78,74.75,41169
02-Feb-21,73.35,73.78,72.00,73.78,80474
01-Feb-21,73.64,73.69,73.60,73.60,8096
29-Jan-21,74.35,75.75,71.80,71.80,460292
28-Jan-21,73.32,74.35,73.32,74.35,403777
27-Jan-21,71.31,71.80,71.31,71.80,2432
26-Jan-21,78.05,78.05,78.05,78.05,78
22-Jan-21,75.15,78.00,75.15,77.75,18068
21-Jan-21,76.44,76.55,76.44,76.55,5503
20-Jan-21,75.39,75.39,75.39,75.39,3769
19-Jan-21,76.01,76.66,75.81,76.66,23381
18-Jan-21,73.97,73.97,73.23,73.23,367
15-Jan-21,75.95,76.03,74.66,75.99,34851
14-Jan-21,74.26,76.34,74.26,75.00,4718
11-Jan-21,72.76,74.59,72.76,73.90,100197

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MOSC34

cotações, gráficos e mais...