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
01/06/2026	0,26%	0,55	210,00	209,45	208,96	212,51	18M	129
29/05/2026	1,91%	3,92	209,45	206,27	206,27	210,49	106K	50
28/05/2026	0,86%	1,76	205,53	203,19	203,19	205,85	114K	42
27/05/2026	0,47%	0,95	203,77	202,82	199,70	204,43	40K	32
26/05/2026	0,33%	0,66	202,82	202,87	201,11	204,47	38K	32
25/05/2026	0,00%	0,00	202,16	202,16	202,16	202,16	1K	2
22/05/2026	1,20%	2,40	202,16	202,42	202,03	203,83	506K	281
21/05/2026	1,02%	2,01	199,76	199,03	197,88	200,65	22K	27
20/05/2026	3,39%	6,48	197,75	188,21	188,21	198,00	391K	24
19/05/2026	-0,79%	-1,52	191,27	192,79	190,53	194,15	31K	21
18/05/2026	-1,31%	-2,55	192,79	195,34	192,12	195,34	13K	11
15/05/2026	0,68%	1,31	195,34	196,24	195,34	196,52	564K	56
14/05/2026	-0,36%	-0,71	194,03	196,69	193,46	196,69	56K	35
13/05/2026	3,49%	6,56	194,74	189,00	187,03	195,10	603K	49
12/05/2026	0,86%	1,61	188,18	183,03	183,02	188,18	31K	32
11/05/2026	-1,26%	-2,39	186,57	189,43	186,23	189,43	4M	64
08/05/2026	0,60%	1,12	188,96	189,00	187,33	189,18	362K	46
07/05/2026	-1,20%	-2,28	187,84	189,30	187,45	189,52	68K	30
06/05/2026	-0,46%	-0,87	190,12	188,75	188,75	191,84	130K	93
05/05/2026	2,20%	4,12	190,99	187,51	185,89	190,99	434K	69
04/05/2026	-2,04%	-3,89	186,87	190,75	186,21	190,75	12M	87
30/04/2026	1,71%	3,20	190,76	186,51	186,51	190,95	3M	182
29/04/2026	-0,61%	-1,16	187,56	188,72	185,78	188,72	113K	21
28/04/2026	0,89%	1,66	188,72	190,96	188,61	191,00	47K	16
27/04/2026	-0,35%	-0,66	187,06	183,96	183,96	188,66	12K	9
24/04/2026	-0,40%	-0,76	187,72	188,48	187,16	189,05	69K	25
23/04/2026	-0,70%	-1,33	188,48	189,50	187,14	189,80	70K	9
22/04/2026	-0,10%	-0,19	189,81	188,33	188,33	190,53	997K	48
20/04/2026	0,89%	1,67	190,00	187,24	187,24	190,04	970K	14
17/04/2026	0,35%	0,65	188,33	187,50	187,50	190,82	29K	16
16/04/2026	-2,01%	-3,84	187,68	191,00	187,68	191,52	662K	239
15/04/2026	4,72%	8,64	191,52	188,29	188,00	193,50	980K	1.133
14/04/2026	1,40%	2,52	182,88	182,16	181,26	184,18	298K	21
13/04/2026	1,41%	2,51	180,36	177,80	175,86	180,36	79K	20
10/04/2026	-1,49%	-2,69	177,85	179,10	176,04	179,10	61K	36
09/04/2026	0,57%	1,02	180,54	178,02	178,02	181,07	4K	8
08/04/2026	4,01%	6,92	179,52	180,19	178,16	180,54	509K	1.236
07/04/2026	0,99%	1,69	172,60	172,22	172,14	173,66	36K	23
06/04/2026	0,04%	0,06	170,91	172,20	170,51	172,20	33K	34
02/04/2026	-0,56%	-0,96	170,85	168,42	166,54	171,18	127K	17
01/04/2026	1,03%	1,76	171,81	171,76	171,08	173,88	151K	65
31/03/2026	-1,35%	-2,33	170,05	168,35	167,14	171,02	32K	25
30/03/2026	4,21%	6,96	172,38	167,45	165,40	172,38	58K	23
27/03/2026	-2,69%	-4,58	165,42	170,00	165,42	170,00	32K	34
26/03/2026	-0,67%	-1,14	170,00	172,89	170,00	173,16	38K	18
25/03/2026	-2,76%	-4,86	171,14	177,50	171,14	177,50	11K	15
24/03/2026	2,10%	3,62	176,00	170,84	170,84	176,00	16K	20
23/03/2026	0,90%	1,54	172,38	174,24	172,20	175,11	211K	46
20/03/2026	3,28%	5,43	170,84	168,71	168,68	172,39	444K	44
19/03/2026	0,01%	0,01	165,41	165,40	165,10	166,40	58K	16
18/03/2026	0,85%	1,40	165,40	164,48	164,48	166,66	27K	31
17/03/2026	-0,65%	-1,08	164,00	165,08	163,38	166,28	110K	36
16/03/2026	0,60%	0,99	165,08	170,10	162,57	170,10	5K	13
13/03/2026	1,67%	2,70	164,09	159,01	159,01	164,20	41K	30
12/03/2026	-2,54%	-4,20	161,39	161,17	160,00	161,97	151K	53
11/03/2026	-0,30%	-0,49	165,59	166,08	163,00	166,08	55K	29
10/03/2026	0,04%	0,07	166,08	166,01	165,73	167,64	172K	49
09/03/2026	-0,89%	-1,49	166,01	164,96	161,00	166,93	525K	1.036
06/03/2026	-2,34%	-4,02	167,50	168,75	164,89	168,75	244K	64
05/03/2026	-1,92%	-3,35	171,52	174,38	169,89	174,47	17K	40
04/03/2026	0,15%	0,27	174,87	174,60	174,07	175,72	212K	40
03/03/2026	1,48%	2,54	174,60	172,06	170,50	175,28	177K	59
02/03/2026	0,84%	1,43	172,06	169,01	168,75	175,78	461K	78
27/02/2026	-6,42%	-11,71	170,63	182,34	169,06	182,34	496K	152
26/02/2026	2,49%	4,43	182,34	179,27	177,40	182,37	93K	73
25/02/2026	2,20%	3,83	177,91	173,34	173,34	178,29	129K	202
24/02/2026	1,12%	1,93	174,08	172,47	169,94	174,53	242K	50
23/02/2026	-4,91%	-8,89	172,15	181,04	172,00	181,04	279K	118
20/02/2026	-0,44%	-0,80	181,04	180,58	179,65	181,09	242K	37
19/02/2026	-1,45%	-2,67	181,84	184,51	180,50	184,51	1M	42
18/02/2026	3,38%	6,04	184,51	183,01	183,01	185,41	246K	54
13/02/2026	1,69%	2,96	178,47	175,51	171,59	178,47	472K	50
12/02/2026	-4,28%	-7,84	175,51	183,50	172,45	184,00	1M	1.002
11/02/2026	-0,97%	-1,79	183,35	184,74	182,09	186,15	29K	29
10/02/2026	-1,80%	-3,39	185,14	189,51	180,70	190,76	961K	99
09/02/2026	0,23%	0,44	188,53	186,77	186,40	190,06	198K	31
06/02/2026	2,12%	3,90	188,09	185,00	185,00	188,64	316K	35
05/02/2026	-2,50%	-4,73	184,19	188,92	182,40	189,12	324K	79
04/02/2026	-1,28%	-2,44	188,92	191,36	187,99	191,84	140K	44
03/02/2026	-1,72%	-3,35	191,36	194,71	187,12	196,08	2M	91
02/02/2026	1,97%	3,76	194,71	190,95	190,19	194,75	6M	1.785
30/01/2026	1,11%	2,09	190,95	191,48	188,48	192,95	87K	193
29/01/2026	-0,32%	-0,60	188,86	189,46	187,36	191,75	102K	159
28/01/2026	0,02%	0,03	189,46	189,43	187,72	192,13	58K	197
27/01/2026	-1,29%	-2,48	189,43	192,20	188,70	193,03	86K	201
26/01/2026	1,84%	3,47	191,91	185,00	183,51	192,62	936K	209
23/01/2026	-2,57%	-4,97	188,44	193,36	188,00	194,01	1M	339
22/01/2026	-1,37%	-2,68	193,41	196,09	193,39	197,19	175K	150
21/01/2026	0,19%	0,37	196,09	191,80	191,80	197,40	462K	139
20/01/2026	-5,21%	-10,75	195,72	205,00	195,29	205,00	265K	219
19/01/2026	1,65%	3,36	206,47	203,00	198,80	206,90	37K	31
16/01/2026	-1,20%	-2,46	203,11	205,75	203,11	207,16	440K	139
15/01/2026	5,88%	11,42	205,57	196,89	192,83	206,19	1M	203
14/01/2026	-1,45%	-2,85	194,15	196,80	192,49	197,38	1M	197
13/01/2026	-1,89%	-3,80	197,00	200,80	195,61	201,70	756K	866
12/01/2026	0,60%	1,20	200,80	199,97	197,60	200,80	319K	135
09/01/2026	-0,16%	-0,31	199,60	200,03	198,47	200,15	124K	95
08/01/2026	0,33%	0,65	199,91	199,26	198,20	200,88	32K	77
07/01/2026	-1,26%	-2,54	199,26	202,88	199,00	203,74	40K	89
06/01/2026	-0,10%	-0,20	201,80	202,50	199,80	202,91	423K	78
05/01/2026	1,61%	3,21	202,00	198,77	197,78	204,01	126K	53
02/01/2026	1,12%	2,20	198,79	196,59	192,25	198,79	230K	1.068
30/12/2025	-1,92%	-3,84	196,59	199,95	195,60	200,02	43K	51
29/12/2025	-0,71%	-1,44	200,43	203,89	200,24	203,89	36K	72
26/12/2025	1,56%	3,11	201,87	198,76	198,76	201,87	48K	56
23/12/2025	-0,99%	-1,99	198,76	200,76	198,50	201,45	87K	81
22/12/2025	2,55%	4,99	200,75	196,00	196,00	201,61	244K	175
19/12/2025	2,41%	4,60	195,76	192,12	190,58	196,23	94K	114
18/12/2025	-0,44%	-0,84	191,16	192,00	190,98	195,55	56K	88
17/12/2025	-0,84%	-1,63	192,00	195,41	192,00	197,33	554K	76
16/12/2025	0,37%	0,72	193,63	193,90	192,00	194,47	268K	185
15/12/2025	-0,11%	-0,21	192,91	194,05	192,91	195,51	18K	72
12/12/2025	-1,33%	-2,60	193,12	194,40	192,32	195,58	941K	1.309
11/12/2025	-1,17%	-2,32	195,72	195,59	194,47	196,79	334K	643
10/12/2025	1,60%	3,11	198,04	195,04	194,23	198,04	175K	99
09/12/2025	1,54%	2,95	194,93	193,75	193,75	196,73	77K	94
08/12/2025	-0,04%	-0,07	191,98	192,05	190,20	195,11	320K	78
05/12/2025	3,56%	6,61	192,05	186,43	185,44	192,48	106K	344
04/12/2025	0,50%	0,92	185,44	184,85	183,32	186,42	51K	212
03/12/2025	2,06%	3,73	184,52	180,53	178,35	184,52	223K	328
02/12/2025	0,03%	0,06	180,79	180,73	180,22	181,16	46K	21
01/12/2025	-0,42%	-0,77	180,73	181,49	179,01	181,50	911K	1.346
28/11/2025	3,12%	5,50	181,50	180,56	179,53	181,96	176K	172
27/11/2025	-2,21%	-3,98	176,00	179,98	175,00	181,00	42K	182
26/11/2025	0,24%	0,43	179,98	179,01	178,08	180,29	81K	102
25/11/2025	2,34%	4,10	179,55	175,45	173,87	179,55	205K	119
24/11/2025	2,37%	4,07	175,45	173,23	171,23	177,21	541K	152
21/11/2025	-1,07%	-1,86	171,38	173,21	168,13	173,23	384K	169
19/11/2025	1,04%	1,79	173,24	171,63	170,57	173,24	359K	145
18/11/2025	0,95%	1,62	171,45	169,60	168,12	171,62	156K	107
17/11/2025	-1,74%	-3,01	169,83	172,84	169,83	174,59	943K	69
14/11/2025	-1,26%	-2,20	172,84	174,58	169,38	175,04	665K	606
13/11/2025	-2,42%	-4,35	175,04	179,39	175,04	179,64	105K	320
12/11/2025	-	-	179,39	176,17	176,17	181,44	424K	146

Date,Open,High,Low,Close,Volume
01-Jun-26,209.45,212.51,208.96,210.00,17766572
29-May-26,206.27,210.49,206.27,209.45,106485
28-May-26,203.19,205.85,203.19,205.53,113569
27-May-26,202.82,204.43,199.70,203.77,39500
26-May-26,202.87,204.47,201.11,202.82,37879
25-May-26,202.16,202.16,202.16,202.16,1212
22-May-26,202.42,203.83,202.03,202.16,506252
21-May-26,199.03,200.65,197.88,199.76,22161
20-May-26,188.21,198.00,188.21,197.75,390934
19-May-26,192.79,194.15,190.53,191.27,31166
18-May-26,195.34,195.34,192.12,192.79,12716
15-May-26,196.24,196.52,195.34,195.34,563934
14-May-26,196.69,196.69,193.46,194.03,56161
13-May-26,189.00,195.10,187.03,194.74,602983
12-May-26,183.03,188.18,183.02,188.18,31350
11-May-26,189.43,189.43,186.23,186.57,3566579
08-May-26,189.00,189.18,187.33,188.96,361761
07-May-26,189.30,189.52,187.45,187.84,67850
06-May-26,188.75,191.84,188.75,190.12,129856
05-May-26,187.51,190.99,185.89,190.99,433851
04-May-26,190.75,190.75,186.21,186.87,11614408
30-Apr-26,186.51,190.95,186.51,190.76,3034124
29-Apr-26,188.72,188.72,185.78,187.56,113033
28-Apr-26,190.96,191.00,188.61,188.72,47428
27-Apr-26,183.96,188.66,183.96,187.06,11641
24-Apr-26,188.48,189.05,187.16,187.72,69021
23-Apr-26,189.50,189.80,187.14,188.48,69776
22-Apr-26,188.33,190.53,188.33,189.81,997457
20-Apr-26,187.24,190.04,187.24,190.00,969807
17-Apr-26,187.50,190.82,187.50,188.33,29325
16-Apr-26,191.00,191.52,187.68,187.68,661846
15-Apr-26,188.29,193.50,188.00,191.52,979743
14-Apr-26,182.16,184.18,181.26,182.88,297807
13-Apr-26,177.80,180.36,175.86,180.36,79386
10-Apr-26,179.10,179.10,176.04,177.85,60657
09-Apr-26,178.02,181.07,178.02,180.54,4297
08-Apr-26,180.19,180.54,178.16,179.52,509204
07-Apr-26,172.22,173.66,172.14,172.60,36157
06-Apr-26,172.20,172.20,170.51,170.91,32869
02-Apr-26,168.42,171.18,166.54,170.85,127454
01-Apr-26,171.76,173.88,171.08,171.81,150923
31-Mar-26,168.35,171.02,167.14,170.05,31626
30-Mar-26,167.45,172.38,165.40,172.38,58040
27-Mar-26,170.00,170.00,165.42,165.42,32060
26-Mar-26,172.89,173.16,170.00,170.00,37709
25-Mar-26,177.50,177.50,171.14,171.14,11344
24-Mar-26,170.84,176.00,170.84,176.00,16056
23-Mar-26,174.24,175.11,172.20,172.38,211339
20-Mar-26,168.71,172.39,168.68,170.84,443542
19-Mar-26,165.40,166.40,165.10,165.41,58392
18-Mar-26,164.48,166.66,164.48,165.40,27127
17-Mar-26,165.08,166.28,163.38,164.00,109598
16-Mar-26,170.10,170.10,162.57,165.08,4622
13-Mar-26,159.01,164.20,159.01,164.09,41088
12-Mar-26,161.17,161.97,160.00,161.39,151005
11-Mar-26,166.08,166.08,163.00,165.59,55352
10-Mar-26,166.01,167.64,165.73,166.08,172397
09-Mar-26,164.96,166.93,161.00,166.01,525062
06-Mar-26,168.75,168.75,164.89,167.50,243575
05-Mar-26,174.38,174.47,169.89,171.52,16975
04-Mar-26,174.60,175.72,174.07,174.87,212119
03-Mar-26,172.06,175.28,170.50,174.60,177461
02-Mar-26,169.01,175.78,168.75,172.06,461307
27-Feb-26,182.34,182.34,169.06,170.63,495563
26-Feb-26,179.27,182.37,177.40,182.34,92567
25-Feb-26,173.34,178.29,173.34,177.91,129074
24-Feb-26,172.47,174.53,169.94,174.08,241765
23-Feb-26,181.04,181.04,172.00,172.15,278714
20-Feb-26,180.58,181.09,179.65,181.04,241755
19-Feb-26,184.51,184.51,180.50,181.84,1096800
18-Feb-26,183.01,185.41,183.01,184.51,246060
13-Feb-26,175.51,178.47,171.59,178.47,472009
12-Feb-26,183.50,184.00,172.45,175.51,1371451
11-Feb-26,184.74,186.15,182.09,183.35,28658
10-Feb-26,189.51,190.76,180.70,185.14,961124
09-Feb-26,186.77,190.06,186.40,188.53,197613
06-Feb-26,185.00,188.64,185.00,188.09,315943
05-Feb-26,188.92,189.12,182.40,184.19,323828
04-Feb-26,191.36,191.84,187.99,188.92,139506
03-Feb-26,194.71,196.08,187.12,191.36,2376277
02-Feb-26,190.95,194.75,190.19,194.71,6487353
30-Jan-26,191.48,192.95,188.48,190.95,87200
29-Jan-26,189.46,191.75,187.36,188.86,101545
28-Jan-26,189.43,192.13,187.72,189.46,57727
27-Jan-26,192.20,193.03,188.70,189.43,86271
26-Jan-26,185.00,192.62,183.51,191.91,935629
23-Jan-26,193.36,194.01,188.00,188.44,1048796
22-Jan-26,196.09,197.19,193.39,193.41,174689
21-Jan-26,191.80,197.40,191.80,196.09,462216
20-Jan-26,205.00,205.00,195.29,195.72,264956
19-Jan-26,203.00,206.90,198.80,206.47,37306
16-Jan-26,205.75,207.16,203.11,203.11,439515
15-Jan-26,196.89,206.19,192.83,205.57,1052839
14-Jan-26,196.80,197.38,192.49,194.15,1157007
13-Jan-26,200.80,201.70,195.61,197.00,755608
12-Jan-26,199.97,200.80,197.60,200.80,319294
09-Jan-26,200.03,200.15,198.47,199.60,124029
08-Jan-26,199.26,200.88,198.20,199.91,31781
07-Jan-26,202.88,203.74,199.00,199.26,40062
06-Jan-26,202.50,202.91,199.80,201.80,422618
05-Jan-26,198.77,204.01,197.78,202.00,126029
02-Jan-26,196.59,198.79,192.25,198.79,229931
30-Dec-25,199.95,200.02,195.60,196.59,43049
29-Dec-25,203.89,203.89,200.24,200.43,35714
26-Dec-25,198.76,201.87,198.76,201.87,48138
23-Dec-25,200.76,201.45,198.50,198.76,86616
22-Dec-25,196.00,201.61,196.00,200.75,244194
19-Dec-25,192.12,196.23,190.58,195.76,93847
18-Dec-25,192.00,195.55,190.98,191.16,55881
17-Dec-25,195.41,197.33,192.00,192.00,554341
16-Dec-25,193.90,194.47,192.00,193.63,268246
15-Dec-25,194.05,195.51,192.91,192.91,18272
12-Dec-25,194.40,195.58,192.32,193.12,941287
11-Dec-25,195.59,196.79,194.47,195.72,334358
10-Dec-25,195.04,198.04,194.23,198.04,175144
09-Dec-25,193.75,196.73,193.75,194.93,77323
08-Dec-25,192.05,195.11,190.20,191.98,320008
05-Dec-25,186.43,192.48,185.44,192.05,105724
04-Dec-25,184.85,186.42,183.32,185.44,51405
03-Dec-25,180.53,184.52,178.35,184.52,223266
02-Dec-25,180.73,181.16,180.22,180.79,46441
01-Dec-25,181.49,181.50,179.01,180.73,911375
28-Nov-25,180.56,181.96,179.53,181.50,175986
27-Nov-25,179.98,181.00,175.00,176.00,41896
26-Nov-25,179.01,180.29,178.08,179.98,81497
25-Nov-25,175.45,179.55,173.87,179.55,204949
24-Nov-25,173.23,177.21,171.23,175.45,541172
21-Nov-25,173.21,173.23,168.13,171.38,384024
19-Nov-25,171.63,173.24,170.57,173.24,359305
18-Nov-25,169.60,171.62,168.12,171.45,156451
17-Nov-25,172.84,174.59,169.83,169.83,942635
14-Nov-25,174.58,175.04,169.38,172.84,665022
13-Nov-25,179.39,179.64,175.04,175.04,105158
12-Nov-25,176.17,181.44,176.17,179.39,423881

*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