Cotação atual, histórico e gráfico do papel: MSBR34

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 MSBR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	3,47%	2,60	77,45	75,61	75,61	77,52	10K	13
28/11/2023	-1,93%	-1,47	74,85	74,01	74,01	75,94	26K	127
27/11/2023	-0,97%	-0,75	76,32	76,00	76,00	76,50	4K	6
24/11/2023	-2,15%	-1,69	77,07	77,17	76,58	77,31	9K	11
23/11/2023	2,35%	1,81	78,76	79,01	77,81	79,01	2K	8
22/11/2023	-0,25%	-0,19	76,95	77,14	76,90	77,14	2K	9
21/11/2023	-0,59%	-0,46	77,14	77,59	76,50	77,59	222K	120
20/11/2023	-1,32%	-1,04	77,60	78,08	77,29	78,08	72K	326
17/11/2023	1,55%	1,20	78,64	77,90	77,90	78,65	118K	13
16/11/2023	1,40%	1,07	77,44	77,90	76,97	77,90	24K	12
14/11/2023	3,78%	2,78	76,37	73,60	73,60	76,44	16K	7

13/11/2023	-0,45%	-0,33	73,59	74,00	73,59	74,00	82K	8
10/11/2023	1,26%	0,92	73,92	73,00	73,00	73,92	2K	7
09/11/2023	-0,69%	-0,51	73,00	74,41	73,00	74,41	3K	6
08/11/2023	0,70%	0,51	73,51	73,51	73,51	73,51	1K	2
07/11/2023	-0,96%	-0,71	73,00	73,70	73,00	74,06	23K	9
06/11/2023	-1,31%	-0,98	73,71	74,83	73,71	75,11	3K	8
03/11/2023	5,99%	4,22	74,69	72,58	72,58	74,83	28K	13
01/11/2023	-0,97%	-0,69	70,47	71,24	70,47	71,98	1M	1.728
31/10/2023	-0,88%	-0,63	71,16	71,80	70,94	71,83	10K	29
30/10/2023	2,05%	1,44	71,79	71,75	69,58	71,79	32K	82
27/10/2023	-2,28%	-1,64	70,35	71,25	70,28	71,68	21K	38
26/10/2023	0,76%	0,54	71,99	71,92	71,77	72,60	22K	249
25/10/2023	-0,03%	-0,02	71,45	71,47	71,20	71,72	8K	26
24/10/2023	-0,49%	-0,35	71,47	72,53	71,19	72,53	268K	49
23/10/2023	-2,75%	-2,03	71,82	73,85	71,82	73,85	66K	37
20/10/2023	-0,07%	-0,05	73,85	73,90	73,23	74,55	17K	90
19/10/2023	-2,39%	-1,81	73,90	76,22	73,90	76,22	126K	59
18/10/2023	-5,77%	-4,64	75,71	80,36	74,51	80,36	135K	99
17/10/2023	1,26%	1,00	80,35	79,52	79,06	80,75	34K	162
16/10/2023	0,27%	0,21	79,35	79,24	79,14	79,87	2K	7
13/10/2023	-0,62%	-0,49	79,14	79,66	78,70	79,66	9K	28
11/10/2023	-1,95%	-1,58	79,63	80,75	79,63	80,96	28K	68
10/10/2023	-0,96%	-0,79	81,21	81,80	81,21	82,32	23K	256
09/10/2023	-1,39%	-1,16	82,00	82,16	81,72	82,64	15K	29
06/10/2023	2,17%	1,77	83,16	82,83	81,69	83,32	4K	33
05/10/2023	0,33%	0,27	81,39	81,12	80,70	81,65	30K	50
04/10/2023	0,90%	0,72	81,12	80,40	80,10	81,12	4K	39
03/10/2023	-1,18%	-0,96	80,40	81,43	80,30	81,51	6K	28
02/10/2023	-0,70%	-0,57	81,36	82,68	81,21	82,68	50K	487
29/09/2023	-0,97%	-0,80	81,93	82,95	81,25	83,00	4K	32
28/09/2023	0,45%	0,37	82,73	82,84	82,73	82,84	661	2
27/09/2023	0,26%	0,21	82,36	81,83	81,83	83,33	65K	241
26/09/2023	-0,47%	-0,39	82,15	81,86	81,48	82,15	4K	14
25/09/2023	0,66%	0,54	82,54	81,98	81,72	82,76	6K	72
22/09/2023	-2,59%	-2,18	82,00	83,45	82,00	83,45	14K	125
21/09/2023	-0,85%	-0,72	84,18	84,15	83,93	84,82	3K	24
20/09/2023	-1,43%	-1,23	84,90	86,01	84,90	86,40	14K	141
19/09/2023	0,00%	0,00	86,13	86,32	85,69	86,82	4K	34
18/09/2023	0,17%	0,15	86,13	85,43	85,43	86,35	7K	31
15/09/2023	-0,73%	-0,63	85,98	86,15	85,80	86,27	5K	27
14/09/2023	0,55%	0,47	86,61	86,40	86,12	86,82	8K	77
13/09/2023	0,82%	0,70	86,14	85,17	85,17	86,18	2K	17
12/09/2023	3,69%	3,04	85,44	82,90	82,64	85,44	38K	308
11/09/2023	-2,55%	-2,16	82,40	84,42	82,40	84,42	184K	44
08/09/2023	0,71%	0,60	84,56	83,96	83,82	84,56	13K	46
06/09/2023	-0,56%	-0,47	83,96	85,96	83,10	85,96	26K	54
05/09/2023	-3,07%	-2,67	84,43	85,85	84,43	85,85	105K	228
04/09/2023	2,56%	2,17	87,10	86,63	85,00	89,00	37K	23
01/09/2023	2,28%	1,89	84,93	86,00	84,60	90,10	90K	444
31/08/2023	0,11%	0,09	83,04	81,94	81,94	84,64	25K	30
30/08/2023	-0,08%	-0,07	82,95	82,66	82,66	83,45	63K	66
29/08/2023	0,07%	0,06	83,02	82,96	82,61	83,28	26K	19
28/08/2023	2,17%	1,76	82,96	84,64	82,27	84,64	23K	55
25/08/2023	-0,09%	-0,07	81,20	80,98	80,87	81,29	9K	63
24/08/2023	0,04%	0,03	81,27	82,02	81,27	82,02	3K	4
23/08/2023	-0,81%	-0,66	81,24	81,90	81,12	81,90	15K	142
22/08/2023	-2,66%	-2,24	81,90	83,13	81,90	83,61	14K	60
21/08/2023	-0,54%	-0,46	84,14	84,80	83,40	84,80	45K	78
18/08/2023	-1,70%	-1,46	84,60	85,16	84,37	85,16	9K	75
17/08/2023	0,16%	0,14	86,06	86,03	85,94	86,76	15K	166
16/08/2023	-0,07%	-0,06	85,92	86,07	85,45	86,12	21K	46
15/08/2023	-0,56%	-0,48	85,98	86,00	85,69	86,20	9K	39
14/08/2023	0,36%	0,31	86,46	86,15	85,92	86,60	122K	45
11/08/2023	1,32%	1,12	86,15	82,85	81,00	86,15	15K	122
10/08/2023	-1,38%	-1,19	85,03	86,03	85,00	86,08	13K	23
09/08/2023	-0,09%	-0,08	86,22	86,48	85,79	87,19	21K	180
08/08/2023	-1,22%	-1,07	86,30	85,85	85,06	87,14	8M	144
07/08/2023	0,99%	0,86	87,37	86,56	86,56	88,17	40K	300
04/08/2023	-1,11%	-0,97	86,51	87,49	86,51	87,50	52K	114
03/08/2023	1,71%	1,47	87,48	87,09	86,67	87,48	9K	36
02/08/2023	-1,34%	-1,17	86,01	87,00	85,72	87,00	21K	11
01/08/2023	0,21%	0,18	87,18	88,87	86,05	89,01	1M	1.918
31/07/2023	0,00%	0,00	87,00	87,60	87,00	87,60	522	2
28/07/2023	-1,56%	-1,38	87,00	88,38	87,00	88,38	7K	12
27/07/2023	0,05%	0,04	88,38	94,66	87,91	94,66	45K	481
26/07/2023	-1,56%	-1,40	88,34	89,52	88,20	89,52	8K	19
25/07/2023	0,03%	0,03	89,74	89,90	89,28	90,68	5M	456
24/07/2023	-0,12%	-0,11	89,71	89,10	89,10	89,95	114K	6
21/07/2023	-0,38%	-0,34	89,82	89,82	89,82	89,82	988	2
20/07/2023	0,95%	0,85	90,16	90,29	90,16	90,31	2M	22
19/07/2023	1,45%	1,28	89,31	87,84	87,84	89,85	8K	17
18/07/2023	5,87%	4,88	88,03	84,85	84,85	88,26	93K	38
17/07/2023	0,92%	0,76	83,15	83,56	83,15	83,66	62K	14
14/07/2023	-0,13%	-0,11	82,39	82,40	82,36	82,55	2M	20
13/07/2023	-0,15%	-0,12	82,50	82,85	82,50	83,15	3K	6
12/07/2023	0,23%	0,19	82,62	83,29	82,62	83,29	2K	8
11/07/2023	1,23%	1,00	82,43	82,26	82,26	82,43	6K	4
10/07/2023	0,25%	0,20	81,43	81,84	81,43	81,84	3K	3
07/07/2023	-1,18%	-0,97	81,23	82,88	81,23	82,88	13K	17
06/07/2023	-1,23%	-1,02	82,20	84,32	81,96	84,32	21K	11
05/07/2023	0,84%	0,69	83,22	82,79	82,79	84,32	527K	18
04/07/2023	0,63%	0,52	82,53	82,01	79,40	87,60	11K	15
03/07/2023	-0,69%	-0,57	82,01	82,59	82,01	83,30	5K	5
30/06/2023	-0,39%	-0,32	82,58	82,56	82,56	82,58	4K	2
29/06/2023	1,72%	1,40	82,90	83,48	82,90	83,48	332	4
28/06/2023	0,43%	0,35	81,50	81,50	81,50	81,50	81	1
27/06/2023	1,81%	1,44	81,15	81,22	81,15	81,22	649	2
26/06/2023	-0,29%	-0,23	79,71	79,93	79,00	80,09	46K	131
23/06/2023	-0,97%	-0,78	79,94	80,40	79,62	80,40	11K	14
22/06/2023	-2,57%	-2,13	80,72	81,19	80,72	81,39	1K	8
21/06/2023	-0,37%	-0,31	82,85	83,16	82,85	83,17	199K	13
20/06/2023	-1,52%	-1,28	83,16	83,65	82,79	83,65	62K	8
19/06/2023	-0,73%	-0,62	84,44	85,06	84,44	88,88	68K	10
16/06/2023	-0,57%	-0,49	85,06	86,02	83,91	86,02	305K	149
15/06/2023	0,05%	0,04	85,55	85,51	84,35	85,55	60K	10
14/06/2023	-0,65%	-0,56	85,51	86,41	85,09	86,41	1K	7
13/06/2023	1,39%	1,18	86,07	84,89	84,89	86,07	3K	5
12/06/2023	0,99%	0,83	84,89	84,06	84,00	84,89	13K	6
09/06/2023	-1,79%	-1,53	84,06	85,51	83,97	85,51	24K	7
07/06/2023	1,65%	1,39	85,59	85,60	84,80	85,60	679	4
06/06/2023	2,25%	1,85	84,20	84,29	84,20	84,43	44K	4
05/06/2023	-1,60%	-1,34	82,35	83,69	82,20	84,15	2K	10
02/06/2023	1,89%	1,55	83,69	83,69	83,59	83,69	34K	3
01/06/2023	-1,07%	-0,89	82,14	82,11	82,11	82,55	4K	6
31/05/2023	-1,45%	-1,22	83,03	84,25	83,03	84,25	23K	3
30/05/2023	-4,03%	-3,54	84,25	85,93	83,98	85,93	67K	14
29/05/2023	4,38%	3,68	87,79	84,11	84,11	87,98	2K	4
26/05/2023	0,68%	0,57	84,11	84,29	83,84	84,29	39K	10
25/05/2023	3,96%	3,18	83,54	82,09	82,09	83,55	39K	5
24/05/2023	-2,12%	-1,74	80,36	82,08	80,00	82,08	6K	9
23/05/2023	0,59%	0,48	82,10	82,32	82,10	82,57	37K	5
22/05/2023	-1,02%	-0,84	81,62	81,82	81,62	82,40	234K	9
19/05/2023	-	-	82,46	82,48	82,41	82,62	742	4

Date,Open,High,Low,Close,Volume
29-Nov-23,75.61,77.52,75.61,77.45,10329
28-Nov-23,74.01,75.94,74.01,74.85,25614
27-Nov-23,76.00,76.50,76.00,76.32,4193
24-Nov-23,77.17,77.31,76.58,77.07,8841
23-Nov-23,79.01,79.01,77.81,78.76,1885
22-Nov-23,77.14,77.14,76.90,76.95,1771
21-Nov-23,77.59,77.59,76.50,77.14,221916
20-Nov-23,78.08,78.08,77.29,77.60,72479
17-Nov-23,77.90,78.65,77.90,78.64,117656
16-Nov-23,77.90,77.90,76.97,77.44,24035
14-Nov-23,73.60,76.44,73.60,76.37,16066
13-Nov-23,74.00,74.00,73.59,73.59,81695
10-Nov-23,73.00,73.92,73.00,73.92,1543
09-Nov-23,74.41,74.41,73.00,73.00,2514
08-Nov-23,73.51,73.51,73.51,73.51,1323
07-Nov-23,73.70,74.06,73.00,73.00,23289
06-Nov-23,74.83,75.11,73.71,73.71,3497
03-Nov-23,72.58,74.83,72.58,74.69,28324
01-Nov-23,71.24,71.98,70.47,70.47,1089993
31-Oct-23,71.80,71.83,70.94,71.16,9515
30-Oct-23,71.75,71.79,69.58,71.79,32500
27-Oct-23,71.25,71.68,70.28,70.35,21297
26-Oct-23,71.92,72.60,71.77,71.99,21647
25-Oct-23,71.47,71.72,71.20,71.45,8204
24-Oct-23,72.53,72.53,71.19,71.47,268337
23-Oct-23,73.85,73.85,71.82,71.82,65878
20-Oct-23,73.90,74.55,73.23,73.85,17499
19-Oct-23,76.22,76.22,73.90,73.90,126122
18-Oct-23,80.36,80.36,74.51,75.71,134579
17-Oct-23,79.52,80.75,79.06,80.35,34268
16-Oct-23,79.24,79.87,79.14,79.35,1911
13-Oct-23,79.66,79.66,78.70,79.14,8714
11-Oct-23,80.75,80.96,79.63,79.63,28455
10-Oct-23,81.80,82.32,81.21,81.21,22556
09-Oct-23,82.16,82.64,81.72,82.00,15218
06-Oct-23,82.83,83.32,81.69,83.16,4139
05-Oct-23,81.12,81.65,80.70,81.39,30435
04-Oct-23,80.40,81.12,80.10,81.12,3789
03-Oct-23,81.43,81.51,80.30,80.40,5568
02-Oct-23,82.68,82.68,81.21,81.36,50228
29-Sep-23,82.95,83.00,81.25,81.93,4016
28-Sep-23,82.84,82.84,82.73,82.73,661
27-Sep-23,81.83,83.33,81.83,82.36,65332
26-Sep-23,81.86,82.15,81.48,82.15,4007
25-Sep-23,81.98,82.76,81.72,82.54,6418
22-Sep-23,83.45,83.45,82.00,82.00,13645
21-Sep-23,84.15,84.82,83.93,84.18,3035
20-Sep-23,86.01,86.40,84.90,84.90,13928
19-Sep-23,86.32,86.82,85.69,86.13,3702
18-Sep-23,85.43,86.35,85.43,86.13,7286
15-Sep-23,86.15,86.27,85.80,85.98,4819
14-Sep-23,86.40,86.82,86.12,86.61,8387
13-Sep-23,85.17,86.18,85.17,86.14,1801
12-Sep-23,82.90,85.44,82.64,85.44,38362
11-Sep-23,84.42,84.42,82.40,82.40,184151
08-Sep-23,83.96,84.56,83.82,84.56,13126
06-Sep-23,85.96,85.96,83.10,83.96,26436
05-Sep-23,85.85,85.85,84.43,84.43,105493
04-Sep-23,86.63,89.00,85.00,87.10,36726
01-Sep-23,86.00,90.10,84.60,84.93,90042
31-Aug-23,81.94,84.64,81.94,83.04,24867
30-Aug-23,82.66,83.45,82.66,82.95,63020
29-Aug-23,82.96,83.28,82.61,83.02,26410
28-Aug-23,84.64,84.64,82.27,82.96,22765
25-Aug-23,80.98,81.29,80.87,81.20,8916
24-Aug-23,82.02,82.02,81.27,81.27,3030
23-Aug-23,81.90,81.90,81.12,81.24,14641
22-Aug-23,83.13,83.61,81.90,81.90,14158
21-Aug-23,84.80,84.80,83.40,84.14,45115
18-Aug-23,85.16,85.16,84.37,84.60,9145
17-Aug-23,86.03,86.76,85.94,86.06,14743
16-Aug-23,86.07,86.12,85.45,85.92,20878
15-Aug-23,86.00,86.20,85.69,85.98,8923
14-Aug-23,86.15,86.60,85.92,86.46,121680
11-Aug-23,82.85,86.15,81.00,86.15,15483
10-Aug-23,86.03,86.08,85.00,85.03,13057
09-Aug-23,86.48,87.19,85.79,86.22,20901
08-Aug-23,85.85,87.14,85.06,86.30,8176932
07-Aug-23,86.56,88.17,86.56,87.37,40499
04-Aug-23,87.49,87.50,86.51,86.51,52499
03-Aug-23,87.09,87.48,86.67,87.48,8707
02-Aug-23,87.00,87.00,85.72,86.01,21413
01-Aug-23,88.87,89.01,86.05,87.18,1138539
31-Jul-23,87.60,87.60,87.00,87.00,522
28-Jul-23,88.38,88.38,87.00,87.00,7416
27-Jul-23,94.66,94.66,87.91,88.38,45133
26-Jul-23,89.52,89.52,88.20,88.34,8015
25-Jul-23,89.90,90.68,89.28,89.74,4551653
24-Jul-23,89.10,89.95,89.10,89.71,113506
21-Jul-23,89.82,89.82,89.82,89.82,988
20-Jul-23,90.29,90.31,90.16,90.16,2257202
19-Jul-23,87.84,89.85,87.84,89.31,8427
18-Jul-23,84.85,88.26,84.85,88.03,92526
17-Jul-23,83.56,83.66,83.15,83.15,61842
14-Jul-23,82.40,82.55,82.36,82.39,1649460
13-Jul-23,82.85,83.15,82.50,82.50,2566
12-Jul-23,83.29,83.29,82.62,82.62,1827
11-Jul-23,82.26,82.43,82.26,82.43,5685
10-Jul-23,81.84,81.84,81.43,81.43,2933
07-Jul-23,82.88,82.88,81.23,81.23,12885
06-Jul-23,84.32,84.32,81.96,82.20,21388
05-Jul-23,82.79,84.32,82.79,83.22,527425
04-Jul-23,82.01,87.60,79.40,82.53,11119
03-Jul-23,82.59,83.30,82.01,82.01,4829
30-Jun-23,82.56,82.58,82.56,82.58,4211
29-Jun-23,83.48,83.48,82.90,82.90,332
28-Jun-23,81.50,81.50,81.50,81.50,81
27-Jun-23,81.22,81.22,81.15,81.15,649
26-Jun-23,79.93,80.09,79.00,79.71,46215
23-Jun-23,80.40,80.40,79.62,79.94,11344
22-Jun-23,81.19,81.39,80.72,80.72,1456
21-Jun-23,83.16,83.17,82.85,82.85,199490
20-Jun-23,83.65,83.65,82.79,83.16,61794
19-Jun-23,85.06,88.88,84.44,84.44,68400
16-Jun-23,86.02,86.02,83.91,85.06,304781
15-Jun-23,85.51,85.55,84.35,85.55,60086
14-Jun-23,86.41,86.41,85.09,85.51,1375
13-Jun-23,84.89,86.07,84.89,86.07,2835
12-Jun-23,84.06,84.89,84.00,84.89,12961
09-Jun-23,85.51,85.51,83.97,84.06,23509
07-Jun-23,85.60,85.60,84.80,85.59,679
06-Jun-23,84.29,84.43,84.20,84.20,43577
05-Jun-23,83.69,84.15,82.20,82.35,1659
02-Jun-23,83.69,83.69,83.59,83.69,34395
01-Jun-23,82.11,82.55,82.11,82.14,4027
31-May-23,84.25,84.25,83.03,83.03,22560
30-May-23,85.93,85.93,83.98,84.25,66765
29-May-23,84.11,87.98,84.11,87.79,1843
26-May-23,84.29,84.29,83.84,84.11,38796
25-May-23,82.09,83.55,82.09,83.54,38800
24-May-23,82.08,82.08,80.00,80.36,5795
23-May-23,82.32,82.57,82.10,82.10,36528
22-May-23,81.82,82.40,81.62,81.62,233870
19-May-23,82.48,82.62,82.41,82.46,742

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MSBR34