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
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
11/09/2023-2,55%-2,1682,4084,4282,4084,42184K44
08/09/20230,71%0,6084,5683,9683,8284,5613K46
06/09/2023-0,56%-0,4783,9685,9683,1085,9626K54
05/09/2023-3,07%-2,6784,4385,8584,4385,85105K228
04/09/20232,56%2,1787,1086,6385,0089,0037K23
01/09/20232,28%1,8984,9386,0084,6090,1090K444
31/08/20230,11%0,0983,0481,9481,9484,6425K30
30/08/2023-0,08%-0,0782,9582,6682,6683,4563K66
29/08/20230,07%0,0683,0282,9682,6183,2826K19
28/08/20232,17%1,7682,9684,6482,2784,6423K55
25/08/2023-0,09%-0,0781,2080,9880,8781,299K63
24/08/20230,04%0,0381,2782,0281,2782,023K4
23/08/2023-0,81%-0,6681,2481,9081,1281,9015K142
22/08/2023-2,66%-2,2481,9083,1381,9083,6114K60
21/08/2023-0,54%-0,4684,1484,8083,4084,8045K78
18/08/2023-1,70%-1,4684,6085,1684,3785,169K75
17/08/20230,16%0,1486,0686,0385,9486,7615K166
16/08/2023-0,07%-0,0685,9286,0785,4586,1221K46
15/08/2023-0,56%-0,4885,9886,0085,6986,209K39
14/08/20230,36%0,3186,4686,1585,9286,60122K45
11/08/20231,32%1,1286,1582,8581,0086,1515K122
10/08/2023-1,38%-1,1985,0386,0385,0086,0813K23
09/08/2023-0,09%-0,0886,2286,4885,7987,1921K180
08/08/2023-1,22%-1,0786,3085,8585,0687,148M144
07/08/20230,99%0,8687,3786,5686,5688,1740K300
04/08/2023-1,11%-0,9786,5187,4986,5187,5052K114
03/08/20231,71%1,4787,4887,0986,6787,489K36
02/08/2023-1,34%-1,1786,0187,0085,7287,0021K11
01/08/20230,21%0,1887,1888,8786,0589,011M1.918
31/07/20230,00%0,0087,0087,6087,0087,605222
28/07/2023-1,56%-1,3887,0088,3887,0088,387K12
27/07/20230,05%0,0488,3894,6687,9194,6645K481
26/07/2023-1,56%-1,4088,3489,5288,2089,528K19
25/07/20230,03%0,0389,7489,9089,2890,685M456
24/07/2023-0,12%-0,1189,7189,1089,1089,95114K6
21/07/2023-0,38%-0,3489,8289,8289,8289,829882
20/07/20230,95%0,8590,1690,2990,1690,312M22
19/07/20231,45%1,2889,3187,8487,8489,858K17
18/07/20235,87%4,8888,0384,8584,8588,2693K38
17/07/20230,92%0,7683,1583,5683,1583,6662K14
14/07/2023-0,13%-0,1182,3982,4082,3682,552M20
13/07/2023-0,15%-0,1282,5082,8582,5083,153K6
12/07/20230,23%0,1982,6283,2982,6283,292K8
11/07/20231,23%1,0082,4382,2682,2682,436K4
10/07/20230,25%0,2081,4381,8481,4381,843K3
07/07/2023-1,18%-0,9781,2382,8881,2382,8813K17
06/07/2023-1,23%-1,0282,2084,3281,9684,3221K11
05/07/20230,84%0,6983,2282,7982,7984,32527K18
04/07/20230,63%0,5282,5382,0179,4087,6011K15
03/07/2023-0,69%-0,5782,0182,5982,0183,305K5
30/06/2023-0,39%-0,3282,5882,5682,5682,584K2
29/06/20231,72%1,4082,9083,4882,9083,483324
28/06/20230,43%0,3581,5081,5081,5081,50811
27/06/20231,81%1,4481,1581,2281,1581,226492
26/06/2023-0,29%-0,2379,7179,9379,0080,0946K131
23/06/2023-0,97%-0,7879,9480,4079,6280,4011K14
22/06/2023-2,57%-2,1380,7281,1980,7281,391K8
21/06/2023-0,37%-0,3182,8583,1682,8583,17199K13
20/06/2023-1,52%-1,2883,1683,6582,7983,6562K8
19/06/2023-0,73%-0,6284,4485,0684,4488,8868K10
16/06/2023-0,57%-0,4985,0686,0283,9186,02305K149
15/06/20230,05%0,0485,5585,5184,3585,5560K10
14/06/2023-0,65%-0,5685,5186,4185,0986,411K7
13/06/20231,39%1,1886,0784,8984,8986,073K5
12/06/20230,99%0,8384,8984,0684,0084,8913K6
09/06/2023-1,79%-1,5384,0685,5183,9785,5124K7
07/06/20231,65%1,3985,5985,6084,8085,606794
06/06/20232,25%1,8584,2084,2984,2084,4344K4
05/06/2023-1,60%-1,3482,3583,6982,2084,152K10
02/06/20231,89%1,5583,6983,6983,5983,6934K3
01/06/2023-1,07%-0,8982,1482,1182,1182,554K6
31/05/2023-1,45%-1,2283,0384,2583,0384,2523K3
30/05/2023-4,03%-3,5484,2585,9383,9885,9367K14
29/05/20234,38%3,6887,7984,1184,1187,982K4
26/05/20230,68%0,5784,1184,2983,8484,2939K10
25/05/20233,96%3,1883,5482,0982,0983,5539K5
24/05/2023-2,12%-1,7480,3682,0880,0082,086K9
23/05/20230,59%0,4882,1082,3282,1082,5737K5
22/05/2023-1,02%-0,8481,6281,8281,6282,40234K9
19/05/2023--82,4682,4882,4182,627424


*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

© 2017-2023 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