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
20/05/2025	-1,09%	-1,61	146,02	147,60	145,20	147,60	6M	75
19/05/2025	-1,56%	-2,34	147,63	149,97	145,51	149,97	3M	83
16/05/2025	-0,42%	-0,63	149,97	151,28	149,77	151,28	1M	53
15/05/2025	1,90%	2,81	150,60	147,37	146,15	150,73	47K	40
14/05/2025	1,67%	2,43	147,79	145,18	145,10	147,79	73K	40
13/05/2025	1,06%	1,52	145,36	140,96	140,96	145,36	24K	41
12/05/2025	4,78%	6,56	143,84	142,50	142,50	146,00	130K	47

09/05/2025	0,20%	0,28	137,28	138,77	137,10	138,77	11K	35
08/05/2025	0,07%	0,10	137,00	136,91	136,76	139,66	215K	54
07/05/2025	3,20%	4,24	136,90	135,80	135,66	137,49	159K	59
06/05/2025	-2,43%	-3,31	132,66	135,81	132,66	135,81	223K	55
05/05/2025	0,43%	0,58	135,97	135,18	133,73	137,12	261K	47
02/05/2025	4,62%	5,98	135,39	129,41	129,41	135,71	4M	67
30/04/2025	-0,61%	-0,79	129,41	129,50	128,94	129,88	24K	19
29/04/2025	-0,38%	-0,50	130,20	130,70	129,08	130,70	42K	32
28/04/2025	-0,79%	-1,04	130,70	131,74	129,97	132,14	4M	203
25/04/2025	0,47%	0,61	131,74	131,13	131,13	132,25	96K	13
24/04/2025	1,82%	2,35	131,13	131,30	130,77	131,30	42K	8
23/04/2025	2,46%	3,09	128,78	124,19	124,19	131,58	60K	25
22/04/2025	-1,30%	-1,65	125,69	128,62	123,25	128,62	7K	18
17/04/2025	0,62%	0,79	127,34	128,31	127,03	128,63	4K	20
16/04/2025	-2,79%	-3,63	126,55	130,62	125,14	130,62	47K	19
15/04/2025	1,91%	2,44	130,18	130,56	129,64	131,20	10K	22
14/04/2025	0,21%	0,27	127,74	128,28	127,74	129,85	595K	33
11/04/2025	1,08%	1,36	127,47	126,11	122,00	127,78	36K	33
10/04/2025	-4,11%	-5,41	126,11	131,00	123,59	131,00	7M	136
09/04/2025	11,55%	13,62	131,52	118,20	118,20	132,24	5M	90
08/04/2025	0,69%	0,81	117,90	123,12	117,90	125,50	189K	226
07/04/2025	-0,24%	-0,28	117,09	118,16	111,67	120,97	294K	45
04/04/2025	-2,95%	-3,57	117,37	118,15	113,42	119,00	92K	58
03/04/2025	-10,70%	-14,49	120,94	128,28	119,77	128,28	3M	85
02/04/2025	3,15%	4,13	135,43	131,30	131,30	136,21	33K	29
01/04/2025	-1,07%	-1,42	131,30	131,00	130,26	132,43	33K	14
31/03/2025	0,05%	0,07	132,72	130,97	129,25	133,03	230K	281
28/03/2025	-3,51%	-4,83	132,65	137,07	132,54	137,07	35K	24
27/03/2025	-1,66%	-2,32	137,48	141,11	136,55	141,11	37K	43
26/03/2025	-1,69%	-2,41	139,80	144,00	139,50	144,00	16K	23
25/03/2025	-0,61%	-0,87	142,21	143,75	141,30	143,75	61K	8
24/03/2025	5,28%	7,18	143,08	139,62	139,62	143,18	89K	68
21/03/2025	-0,58%	-0,79	135,90	136,16	135,90	137,64	80K	25
20/03/2025	0,85%	1,15	136,69	135,50	135,50	137,86	34K	11
19/03/2025	1,10%	1,48	135,54	135,25	134,10	136,32	59K	20
18/03/2025	-3,98%	-5,55	134,06	133,42	133,00	134,80	20K	27
17/03/2025	3,80%	5,11	139,61	132,06	132,06	139,61	12K	29
14/03/2025	4,17%	5,39	134,50	129,11	129,11	134,50	20K	39
13/03/2025	-1,59%	-2,08	129,11	130,50	129,11	133,18	121K	72
12/03/2025	-2,10%	-2,81	131,19	133,34	131,19	134,15	69K	72
11/03/2025	-0,95%	-1,28	134,00	131,04	129,00	134,00	37K	62
10/03/2025	-2,43%	-3,37	135,28	136,10	128,40	136,10	54K	80
07/03/2025	-4,38%	-6,35	138,65	138,88	133,60	139,72	236K	124
06/03/2025	1,83%	2,60	145,00	141,39	136,87	145,00	258K	58
05/03/2025	-9,87%	-15,60	142,40	152,51	140,84	152,51	13M	222
28/02/2025	2,27%	3,51	158,00	153,30	151,47	158,00	428K	306
27/02/2025	0,97%	1,49	154,49	152,99	150,73	154,49	81K	26
26/02/2025	-0,52%	-0,80	153,00	151,44	151,35	153,05	3M	58
25/02/2025	-0,06%	-0,09	153,80	154,00	146,41	154,00	56K	47
24/02/2025	-0,39%	-0,60	153,89	152,64	148,50	153,89	20K	37
21/02/2025	-0,96%	-1,50	154,49	154,32	150,30	154,80	30K	27
20/02/2025	-1,20%	-1,90	155,99	157,45	151,30	157,64	46K	56
19/02/2025	0,60%	0,94	157,89	155,25	155,25	161,26	132K	25
18/02/2025	-0,34%	-0,53	156,95	159,62	156,95	160,15	355K	40
17/02/2025	-1,02%	-1,62	157,48	159,10	157,48	164,00	988K	513
14/02/2025	0,38%	0,60	159,10	157,63	156,45	159,73	309K	137
13/02/2025	0,04%	0,06	158,50	159,12	157,32	160,00	80K	107
12/02/2025	-0,43%	-0,68	158,44	159,14	156,61	159,14	79K	22
11/02/2025	0,46%	0,73	159,12	158,91	156,40	159,12	113K	26
10/02/2025	-3,29%	-5,38	158,39	163,26	156,53	163,26	219K	81
07/02/2025	0,84%	1,36	163,77	162,18	161,47	163,77	176K	47
06/02/2025	1,19%	1,91	162,41	161,87	161,74	163,18	4M	202
05/02/2025	0,74%	1,18	160,50	158,77	158,77	161,51	354K	113
04/02/2025	-1,04%	-1,67	159,32	159,31	157,36	159,32	1M	79
03/02/2025	-1,59%	-2,60	160,99	159,73	158,50	160,99	276K	39
31/01/2025	-2,00%	-3,34	163,59	164,03	160,64	164,03	527K	318
30/01/2025	4,86%	7,73	166,93	167,52	163,24	171,05	366K	165
29/01/2025	-2,51%	-4,10	159,20	171,02	159,20	171,02	137K	39
28/01/2025	0,80%	1,30	163,30	162,00	159,90	163,30	1M	829
27/01/2025	-1,22%	-2,00	162,00	164,00	158,44	164,00	4M	204
24/01/2025	-0,61%	-1,00	164,00	164,98	161,01	164,98	2M	110
23/01/2025	1,29%	2,10	165,00	161,82	161,51	165,00	444K	45
22/01/2025	-0,70%	-1,15	162,90	163,70	161,16	165,00	213K	75
21/01/2025	-1,77%	-2,95	164,05	167,00	163,50	167,00	98K	34
20/01/2025	-0,05%	-0,08	167,00	170,29	160,70	175,00	909K	134
17/01/2025	0,95%	1,58	167,08	167,00	163,60	167,25	10M	477
16/01/2025	4,73%	7,47	165,50	160,00	159,35	165,50	996K	2.244
15/01/2025	5,00%	7,52	158,03	153,86	153,86	158,40	7M	150
14/01/2025	-0,52%	-0,79	150,51	152,83	150,29	152,83	195K	16
13/01/2025	-0,02%	-0,03	151,30	150,58	150,00	151,30	20K	15
10/01/2025	-1,86%	-2,87	151,33	156,00	150,99	156,00	65K	26
09/01/2025	-1,34%	-2,10	154,20	151,30	151,30	158,00	188K	23
08/01/2025	1,20%	1,85	156,30	154,83	154,39	156,30	28K	18
07/01/2025	-2,07%	-3,26	154,45	156,49	152,55	157,15	404K	2.148
06/01/2025	1,43%	2,22	157,71	155,22	151,51	158,82	196K	24
03/01/2025	1,09%	1,67	155,49	155,85	153,35	156,15	89K	483
02/01/2025	-1,34%	-2,09	153,82	158,80	153,42	158,80	92K	98
30/12/2024	-0,36%	-0,57	155,91	157,75	153,06	157,75	145K	594
27/12/2024	1,61%	2,48	156,48	157,60	155,84	158,10	242K	1.299
26/12/2024	-0,04%	-0,06	154,00	155,52	154,00	158,48	81K	36
23/12/2024	3,20%	4,77	154,06	150,88	150,60	154,10	201K	115
20/12/2024	-2,74%	-4,21	149,29	145,70	145,70	150,90	736K	46
19/12/2024	-6,09%	-9,95	153,50	159,99	147,19	159,99	434K	1.426
18/12/2024	4,99%	7,77	163,45	157,50	151,91	163,45	166K	362
17/12/2024	-1,53%	-2,42	155,68	158,10	155,00	158,60	4K	8
16/12/2024	1,87%	2,90	158,10	154,51	154,05	158,15	86K	34
13/12/2024	-0,45%	-0,70	155,20	155,70	153,20	155,98	384K	56
12/12/2024	2,05%	3,13	155,90	150,58	150,12	155,90	676K	137
11/12/2024	-0,54%	-0,83	152,77	153,60	151,53	154,44	84K	20
10/12/2024	-1,54%	-2,40	153,60	153,45	153,18	156,96	44K	30
09/12/2024	-1,12%	-1,76	156,00	157,76	156,00	157,80	51K	33
06/12/2024	0,91%	1,43	157,76	157,44	156,90	158,13	119K	358
05/12/2024	-0,71%	-1,11	156,33	156,50	154,88	157,28	176K	249
04/12/2024	-1,59%	-2,55	157,44	158,40	156,64	159,18	116K	149
03/12/2024	1,90%	2,98	159,99	158,81	157,20	161,92	172K	293
02/12/2024	0,01%	0,01	157,01	158,10	157,01	161,43	145K	579
29/11/2024	-2,92%	-4,73	157,00	161,36	157,00	161,75	163K	577
28/11/2024	4,14%	6,43	161,73	156,79	156,79	163,70	612K	33
27/11/2024	1,74%	2,66	155,30	154,03	153,04	155,30	39K	14
26/11/2024	-1,67%	-2,60	152,64	155,24	150,00	155,24	460K	75
25/11/2024	-0,89%	-1,40	155,24	158,40	154,90	158,56	262K	1.116
22/11/2024	-0,17%	-0,26	156,64	156,90	155,84	157,87	160K	187
21/11/2024	2,75%	4,20	156,90	154,98	153,30	157,80	288K	384
19/11/2024	0,85%	1,29	152,70	153,75	152,70	154,79	28K	28
18/11/2024	-1,14%	-1,74	151,41	154,72	151,41	155,52	42K	26
14/11/2024	-0,68%	-1,05	153,15	155,55	153,00	155,55	465K	132
13/11/2024	1,13%	1,72	154,20	153,90	153,60	156,39	97K	43
12/11/2024	-2,51%	-3,92	152,48	156,39	152,10	156,39	329K	24
11/11/2024	4,09%	6,15	156,40	153,45	151,20	156,40	125K	25
08/11/2024	2,63%	3,85	150,25	147,75	147,30	150,25	2M	88
07/11/2024	-2,40%	-3,60	146,40	147,20	146,10	148,30	3M	60
06/11/2024	11,48%	15,45	150,00	148,00	146,30	152,06	1M	74
05/11/2024	0,01%	0,01	134,55	135,89	134,55	135,89	74K	18
04/11/2024	-1,26%	-1,72	134,54	135,70	134,00	135,70	57K	8
01/11/2024	0,91%	1,23	136,26	136,37	136,00	137,02	1M	45
31/10/2024	-0,84%	-1,15	135,03	134,88	134,01	135,82	346K	412
30/10/2024	-	-	136,18	137,50	136,18	137,50	33K	10

Date,Open,High,Low,Close,Volume
20-May-25,147.60,147.60,145.20,146.02,5706529
19-May-25,149.97,149.97,145.51,147.63,3311554
16-May-25,151.28,151.28,149.77,149.97,1488771
15-May-25,147.37,150.73,146.15,150.60,47148
14-May-25,145.18,147.79,145.10,147.79,72838
13-May-25,140.96,145.36,140.96,145.36,24194
12-May-25,142.50,146.00,142.50,143.84,130402
09-May-25,138.77,138.77,137.10,137.28,10992
08-May-25,136.91,139.66,136.76,137.00,215265
07-May-25,135.80,137.49,135.66,136.90,159142
06-May-25,135.81,135.81,132.66,132.66,222910
05-May-25,135.18,137.12,133.73,135.97,260790
02-May-25,129.41,135.71,129.41,135.39,3919566
30-Apr-25,129.50,129.88,128.94,129.41,24220
29-Apr-25,130.70,130.70,129.08,130.20,41659
28-Apr-25,131.74,132.14,129.97,130.70,3757091
25-Apr-25,131.13,132.25,131.13,131.74,96448
24-Apr-25,131.30,131.30,130.77,131.13,42006
23-Apr-25,124.19,131.58,124.19,128.78,59749
22-Apr-25,128.62,128.62,123.25,125.69,6670
17-Apr-25,128.31,128.63,127.03,127.34,4216
16-Apr-25,130.62,130.62,125.14,126.55,46611
15-Apr-25,130.56,131.20,129.64,130.18,10191
14-Apr-25,128.28,129.85,127.74,127.74,595383
11-Apr-25,126.11,127.78,122.00,127.47,35681
10-Apr-25,131.00,131.00,123.59,126.11,7323596
09-Apr-25,118.20,132.24,118.20,131.52,5197669
08-Apr-25,123.12,125.50,117.90,117.90,188780
07-Apr-25,118.16,120.97,111.67,117.09,293750
04-Apr-25,118.15,119.00,113.42,117.37,92116
03-Apr-25,128.28,128.28,119.77,120.94,2748902
02-Apr-25,131.30,136.21,131.30,135.43,32718
01-Apr-25,131.00,132.43,130.26,131.30,32807
31-Mar-25,130.97,133.03,129.25,132.72,229970
28-Mar-25,137.07,137.07,132.54,132.65,34826
27-Mar-25,141.11,141.11,136.55,137.48,37475
26-Mar-25,144.00,144.00,139.50,139.80,15634
25-Mar-25,143.75,143.75,141.30,142.21,61230
24-Mar-25,139.62,143.18,139.62,143.08,89093
21-Mar-25,136.16,137.64,135.90,135.90,79618
20-Mar-25,135.50,137.86,135.50,136.69,33553
19-Mar-25,135.25,136.32,134.10,135.54,59359
18-Mar-25,133.42,134.80,133.00,134.06,20269
17-Mar-25,132.06,139.61,132.06,139.61,12188
14-Mar-25,129.11,134.50,129.11,134.50,20104
13-Mar-25,130.50,133.18,129.11,129.11,120588
12-Mar-25,133.34,134.15,131.19,131.19,68677
11-Mar-25,131.04,134.00,129.00,134.00,36706
10-Mar-25,136.10,136.10,128.40,135.28,53736
07-Mar-25,138.88,139.72,133.60,138.65,236389
06-Mar-25,141.39,145.00,136.87,145.00,257716
05-Mar-25,152.51,152.51,140.84,142.40,13252234
28-Feb-25,153.30,158.00,151.47,158.00,427574
27-Feb-25,152.99,154.49,150.73,154.49,80655
26-Feb-25,151.44,153.05,151.35,153.00,3111333
25-Feb-25,154.00,154.00,146.41,153.80,56267
24-Feb-25,152.64,153.89,148.50,153.89,19518
21-Feb-25,154.32,154.80,150.30,154.49,29704
20-Feb-25,157.45,157.64,151.30,155.99,46161
19-Feb-25,155.25,161.26,155.25,157.89,132198
18-Feb-25,159.62,160.15,156.95,156.95,354866
17-Feb-25,159.10,164.00,157.48,157.48,987957
14-Feb-25,157.63,159.73,156.45,159.10,308966
13-Feb-25,159.12,160.00,157.32,158.50,79963
12-Feb-25,159.14,159.14,156.61,158.44,78943
11-Feb-25,158.91,159.12,156.40,159.12,112617
10-Feb-25,163.26,163.26,156.53,158.39,219396
07-Feb-25,162.18,163.77,161.47,163.77,176494
06-Feb-25,161.87,163.18,161.74,162.41,3815779
05-Feb-25,158.77,161.51,158.77,160.50,353691
04-Feb-25,159.31,159.32,157.36,159.32,1014681
03-Feb-25,159.73,160.99,158.50,160.99,276042
31-Jan-25,164.03,164.03,160.64,163.59,526986
30-Jan-25,167.52,171.05,163.24,166.93,366319
29-Jan-25,171.02,171.02,159.20,159.20,136916
28-Jan-25,162.00,163.30,159.90,163.30,1297549
27-Jan-25,164.00,164.00,158.44,162.00,3766912
24-Jan-25,164.98,164.98,161.01,164.00,2071332
23-Jan-25,161.82,165.00,161.51,165.00,444395
22-Jan-25,163.70,165.00,161.16,162.90,213345
21-Jan-25,167.00,167.00,163.50,164.05,97768
20-Jan-25,170.29,175.00,160.70,167.00,908827
17-Jan-25,167.00,167.25,163.60,167.08,9948950
16-Jan-25,160.00,165.50,159.35,165.50,996318
15-Jan-25,153.86,158.40,153.86,158.03,6521482
14-Jan-25,152.83,152.83,150.29,150.51,195016
13-Jan-25,150.58,151.30,150.00,151.30,20387
10-Jan-25,156.00,156.00,150.99,151.33,64645
09-Jan-25,151.30,158.00,151.30,154.20,187988
08-Jan-25,154.83,156.30,154.39,156.30,27992
07-Jan-25,156.49,157.15,152.55,154.45,403533
06-Jan-25,155.22,158.82,151.51,157.71,196290
03-Jan-25,155.85,156.15,153.35,155.49,88796
02-Jan-25,158.80,158.80,153.42,153.82,91974
30-Dec-24,157.75,157.75,153.06,155.91,144684
27-Dec-24,157.60,158.10,155.84,156.48,242115
26-Dec-24,155.52,158.48,154.00,154.00,81241
23-Dec-24,150.88,154.10,150.60,154.06,201390
20-Dec-24,145.70,150.90,145.70,149.29,736345
19-Dec-24,159.99,159.99,147.19,153.50,434365
18-Dec-24,157.50,163.45,151.91,163.45,166491
17-Dec-24,158.10,158.60,155.00,155.68,3771
16-Dec-24,154.51,158.15,154.05,158.10,85504
13-Dec-24,155.70,155.98,153.20,155.20,384483
12-Dec-24,150.58,155.90,150.12,155.90,675753
11-Dec-24,153.60,154.44,151.53,152.77,83858
10-Dec-24,153.45,156.96,153.18,153.60,44326
09-Dec-24,157.76,157.80,156.00,156.00,50539
06-Dec-24,157.44,158.13,156.90,157.76,118997
05-Dec-24,156.50,157.28,154.88,156.33,175719
04-Dec-24,158.40,159.18,156.64,157.44,115989
03-Dec-24,158.81,161.92,157.20,159.99,171927
02-Dec-24,158.10,161.43,157.01,157.01,145057
29-Nov-24,161.36,161.75,157.00,157.00,163100
28-Nov-24,156.79,163.70,156.79,161.73,611887
27-Nov-24,154.03,155.30,153.04,155.30,39360
26-Nov-24,155.24,155.24,150.00,152.64,459914
25-Nov-24,158.40,158.56,154.90,155.24,262413
22-Nov-24,156.90,157.87,155.84,156.64,159703
21-Nov-24,154.98,157.80,153.30,156.90,287941
19-Nov-24,153.75,154.79,152.70,152.70,28447
18-Nov-24,154.72,155.52,151.41,151.41,41722
14-Nov-24,155.55,155.55,153.00,153.15,465249
13-Nov-24,153.90,156.39,153.60,154.20,96768
12-Nov-24,156.39,156.39,152.10,152.48,329232
11-Nov-24,153.45,156.40,151.20,156.40,124729
08-Nov-24,147.75,150.25,147.30,150.25,2172816
07-Nov-24,147.20,148.30,146.10,146.40,3162516
06-Nov-24,148.00,152.06,146.30,150.00,1192667
05-Nov-24,135.89,135.89,134.55,134.55,73998
04-Nov-24,135.70,135.70,134.00,134.54,56818
01-Nov-24,136.37,137.02,136.00,136.26,1364310
31-Oct-24,134.88,135.82,134.01,135.03,346488
30-Oct-24,137.50,137.50,136.18,136.18,33382

*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