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: 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
27/03/20241,61%1,4792,7992,1092,1092,796K3
26/03/20240,52%0,4791,3289,9989,9991,6254K13
25/03/2024-1,23%-1,1390,8590,8590,8590,851812
22/03/2024-1,12%-1,0491,9892,5591,5392,55351K75
21/03/20244,29%3,8393,0292,7092,2593,7869K279
20/03/20240,30%0,2789,1989,1088,4789,192K4
19/03/20240,77%0,6888,9288,2488,2488,927K6
18/03/2024-0,25%-0,2288,2488,3288,1188,51124K88
15/03/20240,07%0,0688,4688,9588,4689,01245K14
14/03/2024-0,48%-0,4388,4088,4088,3888,6596K8
13/03/20243,02%2,6088,8386,9486,9489,73100K547
11/03/2024-0,51%-0,4486,2385,9785,5986,3033K6
08/03/20242,24%1,9086,6786,0886,0487,65238K26
07/03/2024-0,09%-0,0884,7784,8584,7785,8030K9
06/03/2024-5,63%-5,0684,8590,0983,5090,09278K50
05/03/20240,80%0,7189,9188,7488,4790,0028K5
04/03/20244,33%3,7089,2086,0086,0090,1278K19
01/03/2024-0,07%-0,0685,5085,2584,9685,92483K25
29/02/20240,23%0,2085,5682,5082,5086,001K6
28/02/20241,43%1,2085,3680,2880,2885,5027K43
27/02/2024-1,57%-1,3484,1685,3284,1685,326K20
26/02/2024-1,50%-1,3085,5086,5885,5086,586003
23/02/20241,87%1,5986,8085,8685,2686,8261K8
22/02/20241,31%1,1085,2185,9984,8485,9933K15
21/02/2024-0,21%-0,1884,1184,2484,1184,247573
20/02/2024-3,57%-3,1284,2985,8684,2985,8643K10
19/02/20241,66%1,4387,4185,9884,7787,9039K207
16/02/20240,68%0,5885,9885,2684,7786,0555K21
15/02/20242,13%1,7885,4084,1084,0285,40223K12
14/02/2024-1,89%-1,6183,6283,9283,4283,9228K6
09/02/2024-0,86%-0,7485,2385,5684,7285,56103K572
08/02/20240,41%0,3585,9785,6285,2885,9789K10
07/02/20240,16%0,1485,6285,7085,1185,7055K5
06/02/2024-0,55%-0,4785,4885,4084,9785,5116K7
05/02/2024-0,80%-0,6985,9587,1185,9587,112K4
02/02/20241,75%1,4986,6485,7785,5586,8436K8
01/02/2024-1,84%-1,6085,1586,7584,4186,75500K80
31/01/2024-0,29%-0,2586,7587,0086,5087,4820K20
30/01/20240,73%0,6387,0085,4685,4687,0037K19
29/01/2024-0,52%-0,4586,3786,8284,7689,0061K16
26/01/20240,56%0,4886,8289,0186,4089,01214K22
25/01/20240,20%0,1786,3487,1286,1587,12283K17
24/01/20240,72%0,6286,1785,7785,7786,881K7
23/01/20240,27%0,2385,5587,0385,0087,0314K10
22/01/20241,52%1,2885,3284,0584,0585,6870K12
19/01/20241,88%1,5584,0482,7082,2084,04110K18
18/01/2024-0,40%-0,3382,4982,6082,3683,63110K10
17/01/2024-1,43%-1,2082,8283,9982,8283,9956K14
16/01/2024-9,39%-8,7184,0290,0083,9090,00385K51
15/01/20246,33%5,5292,7385,4484,5092,73319K197
12/01/2024-0,81%-0,7187,2186,1886,1888,2642K8
11/01/2024-1,53%-1,3787,9289,2587,6689,254K8
10/01/2024-1,23%-1,1189,2990,0089,2890,0074K6
09/01/2024-0,95%-0,8790,4090,3789,9190,5795K67
08/01/20240,67%0,6191,2790,6790,4191,2942K39
05/01/20240,18%0,1690,6690,9890,0091,167K8
04/01/2024-0,55%-0,5090,5092,8290,5092,8254K17
03/01/2024-1,18%-1,0991,0092,5190,0092,5199K93
02/01/20241,31%1,1992,0990,9890,8092,403M78
28/12/20230,90%0,8190,9090,0990,0991,1392K8
27/12/20230,60%0,5490,0989,5589,5590,182K4
26/12/2023-0,60%-0,5489,5589,5689,4689,6492K65
22/12/20230,10%0,0990,0990,0089,9190,1131K82
21/12/20230,00%0,0090,0089,9289,7590,0610K8
20/12/20230,33%0,3090,0088,7488,7490,008K6
19/12/20230,64%0,5789,7089,1189,1189,7046K5
18/12/2023-0,97%-0,8789,1390,0088,9890,71234K133
15/12/20230,36%0,3290,0089,6889,6890,3623K12
14/12/20236,46%5,4489,6885,9385,3589,68204K13
13/12/20233,32%2,7184,2483,1082,8484,2437K11
12/12/20230,01%0,0181,5381,9281,5382,9423K10
11/12/20230,20%0,1681,5281,3681,2081,798K14
08/12/20233,56%2,8081,3679,6479,6481,3699K8
07/12/2023-0,03%-0,0278,5677,5877,5878,565473
06/12/2023-0,39%-0,3178,5880,2978,5880,297896
05/12/2023-1,89%-1,5278,8979,7478,7279,7751K116
04/12/20231,84%1,4580,4178,9578,9580,4122K11
01/12/20231,53%1,1978,9677,7577,7479,006K16
30/11/20230,41%0,3277,7778,0077,7078,327K9
29/11/20233,47%2,6077,4575,6175,6177,5210K13
28/11/2023-1,93%-1,4774,8574,0174,0175,9426K127
27/11/2023-0,97%-0,7576,3276,0076,0076,504K6
24/11/2023-2,15%-1,6977,0777,1776,5877,319K11
23/11/20232,35%1,8178,7679,0177,8179,012K8
22/11/2023-0,25%-0,1976,9577,1476,9077,142K9
21/11/2023-0,59%-0,4677,1477,5976,5077,59222K120
20/11/2023-1,32%-1,0477,6078,0877,2978,0872K326
17/11/20231,55%1,2078,6477,9077,9078,65118K13
16/11/20231,40%1,0777,4477,9076,9777,9024K12
14/11/20233,78%2,7876,3773,6073,6076,4416K7
13/11/2023-0,45%-0,3373,5974,0073,5974,0082K8
10/11/20231,26%0,9273,9273,0073,0073,922K7
09/11/2023-0,69%-0,5173,0074,4173,0074,413K6
08/11/20230,70%0,5173,5173,5173,5173,511K2
07/11/2023-0,96%-0,7173,0073,7073,0074,0623K9
06/11/2023-1,31%-0,9873,7174,8373,7175,113K8
03/11/20235,99%4,2274,6972,5872,5874,8328K13
01/11/2023-0,97%-0,6970,4771,2470,4771,981M1.728
31/10/2023-0,88%-0,6371,1671,8070,9471,8310K29
30/10/20232,05%1,4471,7971,7569,5871,7932K82
27/10/2023-2,28%-1,6470,3571,2570,2871,6821K38
26/10/20230,76%0,5471,9971,9271,7772,6022K249
25/10/2023-0,03%-0,0271,4571,4771,2071,728K26
24/10/2023-0,49%-0,3571,4772,5371,1972,53268K49
23/10/2023-2,75%-2,0371,8273,8571,8273,8566K37
20/10/2023-0,07%-0,0573,8573,9073,2374,5517K90
19/10/2023-2,39%-1,8173,9076,2273,9076,22126K59
18/10/2023-5,77%-4,6475,7180,3674,5180,36135K99
17/10/20231,26%1,0080,3579,5279,0680,7534K162
16/10/20230,27%0,2179,3579,2479,1479,872K7
13/10/2023-0,62%-0,4979,1479,6678,7079,669K28
11/10/2023-1,95%-1,5879,6380,7579,6380,9628K68
10/10/2023-0,96%-0,7981,2181,8081,2182,3223K256
09/10/2023-1,39%-1,1682,0082,1681,7282,6415K29
06/10/20232,17%1,7783,1682,8381,6983,324K33
05/10/20230,33%0,2781,3981,1280,7081,6530K50
04/10/20230,90%0,7281,1280,4080,1081,124K39
03/10/2023-1,18%-0,9680,4081,4380,3081,516K28
02/10/2023-0,70%-0,5781,3682,6881,2182,6850K487
29/09/2023-0,97%-0,8081,9382,9581,2583,004K32
28/09/20230,45%0,3782,7382,8482,7382,846612
27/09/20230,26%0,2182,3681,8381,8383,3365K241
26/09/2023-0,47%-0,3982,1581,8681,4882,154K14
25/09/20230,66%0,5482,5481,9881,7282,766K72
22/09/2023-2,59%-2,1882,0083,4582,0083,4514K125
21/09/2023-0,85%-0,7284,1884,1583,9384,823K24
20/09/2023-1,43%-1,2384,9086,0184,9086,4014K141
19/09/20230,00%0,0086,1386,3285,6986,824K34
18/09/20230,17%0,1586,1385,4385,4386,357K31
15/09/2023-0,73%-0,6385,9886,1585,8086,275K27
14/09/20230,55%0,4786,6186,4086,1286,828K77
13/09/20230,82%0,7086,1485,1785,1786,182K17
12/09/20233,69%3,0485,4482,9082,6485,4438K308
11/09/2023--82,4084,4282,4084,42184K44


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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