papéis
login
mais

Cotação atual, histórico e gráfico do papel: MSBR34

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
23/07/2021-1,01%-1,0198,86100,2198,00100,21265K17
22/07/20210,51%0,5199,8799,4099,00100,1694K26
21/07/20212,51%2,4399,3697,0297,02100,20894K50
20/07/20213,46%3,2496,9394,1694,1697,90196K37
19/07/2021-0,10%-0,0993,6991,4091,2593,84490K44
16/07/2021-1,29%-1,2393,7895,2893,7895,2813K14
15/07/20211,51%1,4195,0193,0093,0096,00113K17
14/07/2021-2,87%-2,7793,6094,9593,4095,00317K106
13/07/20210,07%0,0796,3796,8094,8197,9053K26
12/07/20214,82%4,4396,3093,5093,5097,01395K48
08/07/2021-2,83%-2,6891,8792,3491,8792,91348K20
07/07/20210,37%0,3594,5593,5793,5794,5525K11
06/07/2021-0,83%-0,7994,2093,9693,1894,25220K15
05/07/20211,58%1,4894,9993,5190,0094,9926K19
02/07/20211,07%0,9993,5192,0092,0093,6077K28
01/07/20211,34%1,2292,5291,3090,9992,97374K116
30/06/20211,85%1,6691,3089,9289,9291,65195K24
29/06/20213,81%3,2989,6488,5888,5890,45193K46
28/06/2021-1,29%-1,1386,3587,4885,9587,4832K14
25/06/20212,21%1,8987,4885,7585,7587,701M41
24/06/2021-0,20%-0,1785,5985,1385,1385,95105K12
23/06/20210,50%0,4385,7685,3384,5685,76350K23
22/06/2021-1,44%-1,2585,3386,5885,3386,85591K82
21/06/20210,97%0,8386,5887,0085,1787,04100K18
18/06/2021-6,79%-6,2585,7588,6285,5088,622M120
17/06/20210,02%0,0292,0093,1587,5793,15125K51
16/06/20210,21%0,1991,9892,2590,0092,27188K35
15/06/2021-1,19%-1,1191,7992,4891,4692,48289K37
14/06/2021-1,51%-1,4292,9094,3291,4494,32106K38
11/06/20211,15%1,0794,3293,2593,2594,50133K15
10/06/2021-0,78%-0,7393,2594,1093,2594,1448K13
09/06/20210,41%0,3893,9892,7092,7094,5236K19
08/06/2021-0,76%-0,7293,6094,2793,0094,27260K76
07/06/2021-4,69%-4,6494,3295,5693,5095,58287K182
04/06/20214,64%4,3998,9695,1393,9698,96770K70
02/06/2021-0,40%-0,3894,5795,2093,9495,4059K35
01/06/20212,67%2,4794,9594,9394,8395,981M28
31/05/2021-2,60%-2,4792,4894,9592,1294,9511K19
28/05/20210,33%0,3194,9594,6494,5095,358K10
27/05/2021-0,70%-0,6794,6495,4293,6095,4297K38
26/05/20210,12%0,1195,3194,9494,1995,58162K156
25/05/2021-0,94%-0,9095,2095,3595,2096,9292K50
24/05/20211,37%1,3096,1094,2294,2296,12123K23
21/05/20214,19%3,8194,8093,2193,2194,87227K19
20/05/2021-0,12%-0,1190,9991,5290,9991,55288K22
19/05/2021-0,96%-0,8891,1089,7589,4691,1053K17
18/05/2021-0,57%-0,5391,9893,0691,9593,0737K17
17/05/20210,50%0,4692,5192,0591,8592,61568K33
14/05/20211,60%1,4592,0590,7590,7593,07224K1.583
13/05/20211,85%1,6590,6089,9589,3590,6872K16
12/05/20210,06%0,0588,9589,2087,5489,70127K22
11/05/2021-2,47%-2,2588,9089,2088,0589,50179K11
10/05/2021-0,82%-0,7591,1592,1090,8592,40649K37
07/05/20210,44%0,4091,9091,5090,1392,25201K73
06/05/20210,86%0,7891,5090,5589,4591,50235K24
05/05/20211,25%1,1290,7289,6088,7091,10743K45
04/05/2021-0,44%-0,4089,6089,7588,4590,00641K22
03/05/2021-1,10%-1,0090,0090,7088,9590,75214K41
30/04/20211,52%1,3691,0089,6089,2991,00381K99
29/04/20210,62%0,5589,6489,5289,1090,43458K12
28/04/2021-1,88%-1,7189,0990,5988,8090,59888K156
27/04/20212,14%1,9090,8090,5388,9190,8063K55
26/04/20210,00%0,0088,9090,0088,9090,4253K25
23/04/20211,22%1,0788,9087,0085,9289,25647K54
22/04/20211,83%1,5887,8387,2485,2587,83101K25
20/04/2021-3,42%-3,0586,2588,7085,0088,70638K73
19/04/20210,45%0,4089,3088,9087,6589,60102K28
16/04/2021-2,30%-2,0988,9092,1086,9492,60598K113
15/04/2021-1,33%-1,2390,9991,4090,1091,40529K41
14/04/20210,89%0,8192,2290,9590,9593,40178K38
13/04/2021-0,42%-0,3991,4191,7590,3091,97634K33
12/04/20210,57%0,5291,8091,2890,4091,8029K23
09/04/20212,33%2,0891,2890,0089,5591,28388K42
08/04/20210,22%0,2089,2089,0087,5089,202M226
07/04/20210,75%0,6689,0088,3487,6089,00165K20
06/04/2021-0,74%-0,6688,3488,3087,7888,83114K41
05/04/2021-0,28%-0,2589,0089,9088,6089,93427K47
01/04/20211,48%1,3089,2587,5087,5089,25208K36
31/03/2021-3,72%-3,4087,9591,0087,5091,00738K69
30/03/20210,67%0,6191,3590,7590,7092,40440K26
29/03/2021-0,88%-0,8190,7488,5588,5590,862M120
26/03/20210,99%0,9091,5592,2591,1593,05473K23
25/03/20211,22%1,0990,6589,0588,6590,75285K84
24/03/20212,52%2,2089,5689,8588,9590,0045K12
23/03/2021-4,16%-3,7987,3690,3087,3590,305M139
22/03/2021-0,49%-0,4591,1591,5090,0591,50132K56
19/03/2021-2,35%-2,2091,6097,9890,4097,98156K46
18/03/20210,00%0,0093,8093,8093,8096,00328K44
17/03/20210,59%0,5593,8093,7093,1594,55435K28
16/03/2021-0,85%-0,8093,2593,2591,1093,25627K73
15/03/20210,21%0,2094,0595,4593,6195,6518K18
12/03/20211,35%1,2593,8594,3593,5094,6021K9
11/03/2021-1,85%-1,7592,6094,3592,2594,35228K52
10/03/20210,21%0,2094,3591,0589,1794,95619K157
09/03/2021-1,05%-1,0094,1591,5191,5199,39305K964
08/03/20213,65%3,3595,1594,0093,1595,25150K41
05/03/2021-0,65%-0,6091,8093,3090,0194,2588K45
04/03/20210,65%0,6092,4091,8091,0093,55362K35
03/03/2021-0,22%-0,2091,8099,9891,8099,98358K72
02/03/20212,62%2,3592,0089,6589,6592,85293K360
01/03/20213,11%2,7089,6586,9586,9589,98177K43
26/02/20210,40%0,3586,9585,9085,0587,05182K35
25/02/2021-2,70%-2,4086,6089,8886,5089,88125K41
24/02/20215,58%4,7089,0085,4785,2589,00219K21
23/02/20210,06%0,0584,3084,3084,0085,20172K18
22/02/20212,64%2,1784,2583,6083,5585,30579K33
19/02/20210,90%0,7382,0883,5081,5083,60552K25
18/02/2021-0,79%-0,6581,3582,4680,8083,60134K25
17/02/20211,55%1,2582,0081,0080,9582,10126K26
12/02/20211,96%1,5580,7580,0079,9080,7570K36
11/02/2021-1,43%-1,1579,2079,5078,9680,00219K18
10/02/20210,68%0,5480,3580,4779,6580,65112K25
09/02/20210,26%0,2179,8178,0078,0080,6036K17
08/02/20211,27%1,0079,6080,1578,5580,15266K31
05/02/20210,13%0,1078,6078,8077,4579,0592K928
04/02/20213,15%2,4078,5076,1076,1078,702M91
03/02/2021-0,65%-0,5076,1076,0075,5076,55373K22
02/02/20213,86%2,8576,6074,6474,3076,6513K22
01/02/2021-0,74%-0,5573,7574,3573,7574,50206K32
29/01/2021-2,30%-1,7574,3082,9973,5082,99427K66
28/01/20212,70%2,0076,0574,0574,0576,9558K25
27/01/2021-80,75%-310,5874,0575,8474,0576,30104K50
26/01/2021-5,01%-20,27384,63390,00384,25404,61140K41
22/01/20210,55%2,20404,90402,90393,00410,102M33
21/01/20211,33%5,30402,70394,70391,60405,30114K28
20/01/2021-0,67%-2,70397,40408,30395,00408,30211K23
19/01/2021-4,74%-19,89400,10419,98399,96419,98701K191
18/01/20214,53%18,19419,99423,00419,99423,005K5
15/01/20210,95%3,80401,80398,20392,00402,10168K29
14/01/2021-1,02%-4,10398,00406,93398,00406,93142K18
13/01/2021-0,91%-3,70402,10406,40399,00406,4095K27
12/01/2021-3,15%-13,20405,80422,70402,59423,00942K60
11/01/20212,65%10,80419,00412,00408,20420,90184K37
08/01/2021--408,20414,92398,50414,92353K74


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito