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
11/09/2024	2,55%	2,79	112,15	107,04	107,03	112,15	3K	6
10/09/2024	-0,41%	-0,45	109,36	110,91	107,37	110,91	3K	4
09/09/2024	1,34%	1,45	109,81	109,34	109,34	110,10	33K	5
06/09/2024	-2,77%	-3,09	108,36	111,33	107,80	111,33	36K	16
05/09/2024	-1,17%	-1,32	111,45	113,90	111,45	113,90	225	2
04/09/2024	1,13%	1,26	112,77	111,51	111,51	113,65	13K	14
03/09/2024	-4,28%	-4,99	111,51	116,45	111,51	116,45	1M	30

02/09/2024	0,04%	0,05	116,50	116,45	116,45	118,47	13K	9
30/08/2024	1,26%	1,45	116,45	116,39	115,08	117,36	145K	810
29/08/2024	1,52%	1,72	115,00	113,96	113,96	115,80	34K	14
28/08/2024	0,42%	0,47	113,28	110,55	110,55	113,50	4K	11
27/08/2024	0,76%	0,85	112,81	112,81	112,81	112,81	676	2
26/08/2024	0,41%	0,46	111,96	109,27	109,27	112,87	26K	8
23/08/2024	-0,81%	-0,91	111,50	112,75	111,50	112,75	14K	7
22/08/2024	1,78%	1,97	112,41	111,22	111,11	112,64	68K	48
21/08/2024	0,12%	0,13	110,44	109,95	109,38	110,49	74K	8
20/08/2024	0,30%	0,33	110,31	110,49	110,24	111,12	29K	29
19/08/2024	-0,66%	-0,73	109,98	110,36	109,73	110,36	5K	11
16/08/2024	-0,05%	-0,06	110,71	108,55	108,55	110,76	4K	15
15/08/2024	2,46%	2,66	110,77	106,72	106,72	110,77	1M	33
14/08/2024	2,97%	3,12	108,11	108,80	108,10	109,41	111K	10
13/08/2024	0,61%	0,64	104,99	104,86	104,48	105,30	5K	8
12/08/2024	0,08%	0,08	104,35	104,27	103,53	104,35	2K	6
09/08/2024	-1,60%	-1,70	104,27	104,54	103,90	104,54	1K	7
08/08/2024	1,95%	2,03	105,97	104,55	104,55	106,11	24K	8
07/08/2024	-1,34%	-1,41	103,94	106,10	103,81	106,89	3K	9
06/08/2024	-0,22%	-0,23	105,35	104,29	104,29	105,87	161K	131
05/08/2024	-3,13%	-3,41	105,58	106,80	105,58	106,92	696K	31
02/08/2024	-6,65%	-7,77	108,99	117,93	108,90	117,93	150K	37
01/08/2024	-0,42%	-0,49	116,76	117,25	115,53	117,25	51K	8
31/07/2024	0,83%	0,97	117,25	116,77	115,71	117,71	261K	22
30/07/2024	0,81%	0,94	116,28	119,98	115,33	119,98	12K	13
29/07/2024	-2,21%	-2,61	115,34	117,76	115,34	117,76	24K	18
26/07/2024	1,33%	1,55	117,95	118,94	117,95	119,25	265K	16
25/07/2024	0,78%	0,90	116,40	116,83	116,36	116,86	39K	7
24/07/2024	-0,56%	-0,65	115,50	115,11	115,11	116,78	31K	197
23/07/2024	1,33%	1,53	116,15	114,85	114,85	116,15	10K	9
22/07/2024	-0,22%	-0,25	114,62	114,73	113,79	114,73	37K	15
19/07/2024	-2,09%	-2,45	114,87	116,40	114,08	116,40	81K	13
18/07/2024	0,10%	0,12	117,32	118,44	116,55	118,44	4K	9
17/07/2024	1,76%	2,03	117,20	114,56	114,45	117,50	13M	273
16/07/2024	0,15%	0,17	115,17	112,76	110,19	117,91	155K	25
15/07/2024	0,89%	1,02	115,00	113,98	113,39	115,90	5M	132
12/07/2024	-0,08%	-0,09	113,98	114,14	113,98	115,28	130K	24
11/07/2024	2,73%	3,03	114,07	112,94	112,94	114,16	388K	18
10/07/2024	0,01%	0,01	111,04	110,85	110,85	111,04	18K	3
09/07/2024	1,00%	1,10	111,03	110,05	109,50	111,03	2K	7
08/07/2024	1,09%	1,19	109,93	110,36	109,93	110,36	32K	6
05/07/2024	0,45%	0,49	108,74	109,10	108,41	110,05	55K	19
04/07/2024	-2,66%	-2,96	108,25	113,99	107,83	113,99	19K	14
03/07/2024	-1,17%	-1,32	111,21	111,70	111,01	112,18	63K	19
02/07/2024	1,07%	1,19	112,53	111,46	111,46	113,36	7M	8
01/07/2024	3,28%	3,54	111,34	108,70	108,31	111,34	659K	29
28/06/2024	2,62%	2,75	107,80	107,50	107,31	107,83	26K	8
27/06/2024	-1,54%	-1,64	105,05	106,09	104,89	106,09	30K	10
26/06/2024	0,24%	0,26	106,69	106,69	106,25	107,88	6K	9
25/06/2024	1,25%	1,31	106,43	105,40	105,21	106,67	3K	10
24/06/2024	-0,01%	-0,01	105,12	105,14	105,12	105,14	25K	4
21/06/2024	-1,32%	-1,41	105,13	105,77	105,13	105,82	238K	13
20/06/2024	0,91%	0,96	106,54	105,60	105,60	106,54	9K	7
18/06/2024	0,49%	0,51	105,58	104,83	104,83	105,82	40K	20
17/06/2024	2,46%	2,52	105,07	102,50	102,50	105,07	3K	4
14/06/2024	0,24%	0,25	102,55	101,60	101,21	102,64	312K	580
13/06/2024	-2,05%	-2,14	102,30	102,80	102,13	102,80	67K	12
12/06/2024	1,92%	1,97	104,44	104,12	104,12	104,44	730	2
11/06/2024	-1,12%	-1,16	102,47	102,19	102,19	102,47	920	2
10/06/2024	0,00%	0,00	103,63	103,61	103,37	103,63	12K	4
07/06/2024	1,60%	1,63	103,63	101,45	101,44	103,63	191K	54
06/06/2024	-0,50%	-0,51	102,00	102,08	102,00	102,08	16K	4
05/06/2024	0,96%	0,97	102,51	102,61	102,47	103,00	54K	14
03/06/2024	0,33%	0,33	101,54	102,89	101,43	102,89	227K	9
31/05/2024	0,13%	0,13	101,21	101,50	101,21	101,96	2K	5
29/05/2024	-0,41%	-0,42	101,08	101,81	101,00	101,81	13K	10
28/05/2024	-1,14%	-1,17	101,50	101,01	101,01	102,34	16K	21
27/05/2024	0,00%	0,00	102,67	102,67	102,67	102,67	102	1
24/05/2024	0,82%	0,83	102,67	101,50	101,50	102,67	191K	11
23/05/2024	-3,96%	-4,20	101,84	106,03	101,64	106,03	9K	17
22/05/2024	-1,33%	-1,43	106,04	104,50	103,34	106,04	26K	28
21/05/2024	4,60%	4,73	107,47	102,50	102,20	107,47	10K	12
20/05/2024	0,63%	0,64	102,74	102,10	102,10	102,97	17K	28
17/05/2024	-1,54%	-1,60	102,10	101,84	101,84	102,10	617K	92
16/05/2024	0,77%	0,79	103,70	102,49	102,43	103,70	63K	6
15/05/2024	0,57%	0,58	102,91	103,00	102,91	103,95	17K	11
14/05/2024	0,54%	0,55	102,33	102,59	102,25	102,59	10K	5
13/05/2024	0,39%	0,40	101,78	101,38	101,38	101,78	5K	4
10/05/2024	0,68%	0,68	101,38	101,46	100,82	101,60	174K	33
09/05/2024	2,99%	2,92	100,70	99,10	99,10	100,70	129K	15
08/05/2024	0,70%	0,68	97,78	97,71	97,71	97,90	4K	3
07/05/2024	1,82%	1,74	97,10	96,90	96,79	97,10	7K	10
06/05/2024	0,62%	0,59	95,36	96,12	95,36	96,12	6K	31
03/05/2024	-0,03%	-0,03	94,77	94,88	94,62	95,40	143K	372
02/05/2024	0,41%	0,39	94,80	94,75	93,80	94,80	257K	35
30/04/2024	0,07%	0,07	94,41	94,45	93,80	94,45	5K	10
29/04/2024	-5,65%	-5,65	94,34	98,99	94,20	98,99	263K	1.339
26/04/2024	4,64%	4,43	99,99	95,23	95,00	99,99	66K	10
25/04/2024	-1,08%	-1,04	95,56	96,60	95,15	96,60	6K	7
24/04/2024	0,80%	0,77	96,60	96,22	96,22	96,78	30K	8
23/04/2024	0,96%	0,91	95,83	95,57	95,57	96,26	26K	10
22/04/2024	0,64%	0,60	94,92	94,32	94,32	94,92	7K	7
19/04/2024	-0,68%	-0,65	94,32	94,97	94,28	95,47	174K	19
18/04/2024	0,95%	0,89	94,97	95,21	94,97	95,70	17K	6
17/04/2024	0,32%	0,30	94,08	95,20	93,93	95,20	21K	7
16/04/2024	3,89%	3,51	93,78	94,15	93,06	95,10	119K	24
15/04/2024	2,67%	2,35	90,27	90,72	88,65	90,72	244K	6
12/04/2024	0,38%	0,33	87,92	88,02	87,59	88,41	366K	15
11/04/2024	-5,68%	-5,27	87,59	92,66	87,00	92,97	100K	21
10/04/2024	-1,11%	-1,04	92,86	92,54	92,54	93,69	80K	9
09/04/2024	0,13%	0,12	93,90	93,78	93,40	93,90	307K	12
08/04/2024	0,00%	0,00	93,78	93,73	93,40	93,90	106K	9
05/04/2024	0,96%	0,89	93,78	92,89	92,89	94,24	137K	22
04/04/2024	-1,11%	-1,04	92,89	94,41	92,89	94,41	12K	11
03/04/2024	0,00%	0,00	93,93	95,85	93,93	95,85	12K	7
02/04/2024	-0,79%	-0,75	93,93	94,20	93,60	94,20	878K	34
01/04/2024	0,29%	0,27	94,68	94,87	94,50	94,90	189K	12
28/03/2024	1,75%	1,62	94,41	93,87	93,47	94,41	41K	6
27/03/2024	1,61%	1,47	92,79	92,10	92,10	92,79	6K	3
26/03/2024	0,52%	0,47	91,32	89,99	89,99	91,62	54K	13
25/03/2024	-1,23%	-1,13	90,85	90,85	90,85	90,85	181	2
22/03/2024	-1,12%	-1,04	91,98	92,55	91,53	92,55	351K	75
21/03/2024	4,29%	3,83	93,02	92,70	92,25	93,78	69K	279
20/03/2024	0,30%	0,27	89,19	89,10	88,47	89,19	2K	4
19/03/2024	0,77%	0,68	88,92	88,24	88,24	88,92	7K	6
18/03/2024	-0,25%	-0,22	88,24	88,32	88,11	88,51	124K	88
15/03/2024	0,07%	0,06	88,46	88,95	88,46	89,01	245K	14
14/03/2024	-0,48%	-0,43	88,40	88,40	88,38	88,65	96K	8
13/03/2024	3,02%	2,60	88,83	86,94	86,94	89,73	100K	547
11/03/2024	-0,51%	-0,44	86,23	85,97	85,59	86,30	33K	6
08/03/2024	2,24%	1,90	86,67	86,08	86,04	87,65	238K	26
07/03/2024	-0,09%	-0,08	84,77	84,85	84,77	85,80	30K	9
06/03/2024	-5,63%	-5,06	84,85	90,09	83,50	90,09	278K	50
05/03/2024	0,80%	0,71	89,91	88,74	88,47	90,00	28K	5
04/03/2024	4,33%	3,70	89,20	86,00	86,00	90,12	78K	19
01/03/2024	-0,07%	-0,06	85,50	85,25	84,96	85,92	483K	25
29/02/2024	-	-	85,56	82,50	82,50	86,00	1K	6

Date,Open,High,Low,Close,Volume
11-Sep-24,107.04,112.15,107.03,112.15,2621
10-Sep-24,110.91,110.91,107.37,109.36,2808
09-Sep-24,109.34,110.10,109.34,109.81,32573
06-Sep-24,111.33,111.33,107.80,108.36,35536
05-Sep-24,113.90,113.90,111.45,111.45,225
04-Sep-24,111.51,113.65,111.51,112.77,13163
03-Sep-24,116.45,116.45,111.51,111.51,1253886
02-Sep-24,116.45,118.47,116.45,116.50,12605
30-Aug-24,116.39,117.36,115.08,116.45,145499
29-Aug-24,113.96,115.80,113.96,115.00,34337
28-Aug-24,110.55,113.50,110.55,113.28,4289
27-Aug-24,112.81,112.81,112.81,112.81,676
26-Aug-24,109.27,112.87,109.27,111.96,26247
23-Aug-24,112.75,112.75,111.50,111.50,14078
22-Aug-24,111.22,112.64,111.11,112.41,68150
21-Aug-24,109.95,110.49,109.38,110.44,74346
20-Aug-24,110.49,111.12,110.24,110.31,28865
19-Aug-24,110.36,110.36,109.73,109.98,5065
16-Aug-24,108.55,110.76,108.55,110.71,3756
15-Aug-24,106.72,110.77,106.72,110.77,1110848
14-Aug-24,108.80,109.41,108.10,108.11,110757
13-Aug-24,104.86,105.30,104.48,104.99,5043
12-Aug-24,104.27,104.35,103.53,104.35,2185
09-Aug-24,104.54,104.54,103.90,104.27,1354
08-Aug-24,104.55,106.11,104.55,105.97,23790
07-Aug-24,106.10,106.89,103.81,103.94,2617
06-Aug-24,104.29,105.87,104.29,105.35,160950
05-Aug-24,106.80,106.92,105.58,105.58,696270
02-Aug-24,117.93,117.93,108.90,108.99,150428
01-Aug-24,117.25,117.25,115.53,116.76,51266
31-Jul-24,116.77,117.71,115.71,117.25,260600
30-Jul-24,119.98,119.98,115.33,116.28,12099
29-Jul-24,117.76,117.76,115.34,115.34,24371
26-Jul-24,118.94,119.25,117.95,117.95,265396
25-Jul-24,116.83,116.86,116.36,116.40,38893
24-Jul-24,115.11,116.78,115.11,115.50,30512
23-Jul-24,114.85,116.15,114.85,116.15,10090
22-Jul-24,114.73,114.73,113.79,114.62,37284
19-Jul-24,116.40,116.40,114.08,114.87,80564
18-Jul-24,118.44,118.44,116.55,117.32,4116
17-Jul-24,114.56,117.50,114.45,117.20,13217142
16-Jul-24,112.76,117.91,110.19,115.17,154789
15-Jul-24,113.98,115.90,113.39,115.00,4633205
12-Jul-24,114.14,115.28,113.98,113.98,129502
11-Jul-24,112.94,114.16,112.94,114.07,387778
10-Jul-24,110.85,111.04,110.85,111.04,18158
09-Jul-24,110.05,111.03,109.50,111.03,1989
08-Jul-24,110.36,110.36,109.93,109.93,32045
05-Jul-24,109.10,110.05,108.41,108.74,55042
04-Jul-24,113.99,113.99,107.83,108.25,18947
03-Jul-24,111.70,112.18,111.01,111.21,62845
02-Jul-24,111.46,113.36,111.46,112.53,6583097
01-Jul-24,108.70,111.34,108.31,111.34,659476
28-Jun-24,107.50,107.83,107.31,107.80,26112
27-Jun-24,106.09,106.09,104.89,105.05,30227
26-Jun-24,106.69,107.88,106.25,106.69,6092
25-Jun-24,105.40,106.67,105.21,106.43,2975
24-Jun-24,105.14,105.14,105.12,105.12,25242
21-Jun-24,105.77,105.82,105.13,105.13,237627
20-Jun-24,105.60,106.54,105.60,106.54,9091
18-Jun-24,104.83,105.82,104.83,105.58,39841
17-Jun-24,102.50,105.07,102.50,105.07,3440
14-Jun-24,101.60,102.64,101.21,102.55,312187
13-Jun-24,102.80,102.80,102.13,102.30,66870
12-Jun-24,104.12,104.44,104.12,104.44,730
11-Jun-24,102.19,102.47,102.19,102.47,920
10-Jun-24,103.61,103.63,103.37,103.63,11917
07-Jun-24,101.45,103.63,101.44,103.63,190964
06-Jun-24,102.08,102.08,102.00,102.00,16021
05-Jun-24,102.61,103.00,102.47,102.51,54210
03-Jun-24,102.89,102.89,101.43,101.54,226830
31-May-24,101.50,101.96,101.21,101.21,1727
29-May-24,101.81,101.81,101.00,101.08,13164
28-May-24,101.01,102.34,101.01,101.50,16423
27-May-24,102.67,102.67,102.67,102.67,102
24-May-24,101.50,102.67,101.50,102.67,191404
23-May-24,106.03,106.03,101.64,101.84,9016
22-May-24,104.50,106.04,103.34,106.04,26181
21-May-24,102.50,107.47,102.20,107.47,10118
20-May-24,102.10,102.97,102.10,102.74,17227
17-May-24,101.84,102.10,101.84,102.10,616973
16-May-24,102.49,103.70,102.43,103.70,62804
15-May-24,103.00,103.95,102.91,102.91,16653
14-May-24,102.59,102.59,102.25,102.33,10345
13-May-24,101.38,101.78,101.38,101.78,4667
10-May-24,101.46,101.60,100.82,101.38,173921
09-May-24,99.10,100.70,99.10,100.70,128815
08-May-24,97.71,97.90,97.71,97.78,3812
07-May-24,96.90,97.10,96.79,97.10,6977
06-May-24,96.12,96.12,95.36,95.36,6028
03-May-24,94.88,95.40,94.62,94.77,142841
02-May-24,94.75,94.80,93.80,94.80,257179
30-Apr-24,94.45,94.45,93.80,94.41,4993
29-Apr-24,98.99,98.99,94.20,94.34,263193
26-Apr-24,95.23,99.99,95.00,99.99,66288
25-Apr-24,96.60,96.60,95.15,95.56,5923
24-Apr-24,96.22,96.78,96.22,96.60,30343
23-Apr-24,95.57,96.26,95.57,95.83,25534
22-Apr-24,94.32,94.92,94.32,94.92,6617
19-Apr-24,94.97,95.47,94.28,94.32,173832
18-Apr-24,95.21,95.70,94.97,94.97,16830
17-Apr-24,95.20,95.20,93.93,94.08,20761
16-Apr-24,94.15,95.10,93.06,93.78,119305
15-Apr-24,90.72,90.72,88.65,90.27,243648
12-Apr-24,88.02,88.41,87.59,87.92,366143
11-Apr-24,92.66,92.97,87.00,87.59,100366
10-Apr-24,92.54,93.69,92.54,92.86,79541
09-Apr-24,93.78,93.90,93.40,93.90,307062
08-Apr-24,93.73,93.90,93.40,93.78,105698
05-Apr-24,92.89,94.24,92.89,93.78,137300
04-Apr-24,94.41,94.41,92.89,92.89,11940
03-Apr-24,95.85,95.85,93.93,93.93,11851
02-Apr-24,94.20,94.20,93.60,93.93,878070
01-Apr-24,94.87,94.90,94.50,94.68,189221
28-Mar-24,93.87,94.41,93.47,94.41,40544
27-Mar-24,92.10,92.79,92.10,92.79,5578
26-Mar-24,89.99,91.62,89.99,91.32,54193
25-Mar-24,90.85,90.85,90.85,90.85,181
22-Mar-24,92.55,92.55,91.53,91.98,351201
21-Mar-24,92.70,93.78,92.25,93.02,68881
20-Mar-24,89.10,89.19,88.47,89.19,2036
19-Mar-24,88.24,88.92,88.24,88.92,6900
18-Mar-24,88.32,88.51,88.11,88.24,124427
15-Mar-24,88.95,89.01,88.46,88.46,244798
14-Mar-24,88.40,88.65,88.38,88.40,95634
13-Mar-24,86.94,89.73,86.94,88.83,100050
11-Mar-24,85.97,86.30,85.59,86.23,33334
08-Mar-24,86.08,87.65,86.04,86.67,238268
07-Mar-24,84.85,85.80,84.77,84.77,29774
06-Mar-24,90.09,90.09,83.50,84.85,277596
05-Mar-24,88.74,90.00,88.47,89.91,28153
04-Mar-24,86.00,90.12,86.00,89.20,78029
01-Mar-24,85.25,85.92,84.96,85.50,483498
29-Feb-24,82.50,86.00,82.50,85.56,1025

*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