papéis
login
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
18/05/2022-8,13%-6,9979,0181,4479,0181,53438K1.795
17/05/20226,62%5,3486,0080,6580,6586,00340K26
16/05/2022-0,95%-0,7780,6681,5280,0581,9324K27
13/05/20222,03%1,6281,4382,2481,1583,21335K21
12/05/2022-2,01%-1,6479,8180,6479,0681,08130K87
11/05/2022-1,25%-1,0381,4583,0081,4583,39410K25
10/05/2022-0,77%-0,6482,4884,5081,8484,50594K60
09/05/2022-2,70%-2,3183,1285,3283,1285,4335K36
06/05/20220,57%0,4885,4384,5284,4085,43240K32
05/05/2022-1,48%-1,2884,9586,2384,6186,2334K26
04/05/20224,61%3,8086,2385,1284,2486,23286K722
03/05/2022-3,01%-2,5682,4383,0082,4384,6963K123
02/05/20226,66%5,3184,9980,7280,7184,99718K552
29/04/2022-3,65%-3,0279,6881,8479,6881,84268K25
28/04/20221,14%0,9382,7080,0080,0082,9619K38
27/04/2022-0,67%-0,5581,7782,7581,7482,793K9
26/04/20220,54%0,4482,3282,0082,0084,38173K43
25/04/2022-0,05%-0,0481,8881,1281,1283,28102K15
22/04/2022-2,66%-2,2481,9283,1581,9283,15490K22
20/04/20221,52%1,2684,1683,7383,7384,64108K11
19/04/20223,62%2,9082,9080,0380,0383,301M54
18/04/20222,35%1,8480,0079,8479,5481,11464K59
14/04/2022-0,76%-0,6078,1681,0078,1682,4889K26
13/04/20220,45%0,3578,7678,0077,9078,7612K10
12/04/2022-0,49%-0,3978,4178,5078,2879,7116K17
11/04/20220,77%0,6078,8079,0078,8080,34334K23
08/04/2022-1,16%-0,9278,2079,1278,2080,2497K26
07/04/2022-0,48%-0,3879,1278,4577,5179,1241K20
06/04/2022-1,71%-1,3879,5080,8778,2480,87122K41
05/04/20221,79%1,4280,8881,0079,2381,00170K53
04/04/2022-2,05%-1,6679,4680,6179,3780,62150K53
01/04/2022-2,85%-2,3881,1283,4480,5783,441M93
31/03/2022-3,04%-2,6283,5085,9783,5085,97200K54
30/03/2022-1,15%-1,0086,1286,5886,1086,8023K16
29/03/2022-0,41%-0,3687,1288,2986,7888,82367K533
28/03/2022-0,56%-0,4987,4887,0986,3588,3054K56
25/03/2022-2,35%-2,1287,9788,7587,5089,32290K50
24/03/2022-1,42%-1,3090,0989,1988,4090,09105K45
23/03/2022-1,41%-1,3191,3990,8189,5091,3910K19
22/03/20222,49%2,2592,7092,8092,1292,95281K47
21/03/2022-4,69%-4,4590,4594,0090,4594,00219K26
18/03/2022-5,10%-5,1094,9094,6994,2295,55289K62
17/03/20225,99%5,65100,0093,7493,29100,0095K41
16/03/20225,88%5,2494,3589,8089,8094,3564K45
15/03/20222,83%2,4589,1186,6586,6589,2597K40
14/03/20223,11%2,6186,6686,6786,4187,60499K40
11/03/2022-2,21%-1,9084,0585,9484,0587,74658K28
10/03/2022-1,97%-1,7385,9587,6785,4887,6721K19
09/03/20223,52%2,9887,6885,7685,7688,9966K39
08/03/2022-0,53%-0,4584,7085,3083,7586,49170K54
07/03/2022-0,42%-0,3685,1585,5284,9686,61859K72
04/03/2022-3,60%-3,1985,5187,6485,5188,382M268
03/03/2022-0,62%-0,5588,7089,9187,8290,28195K45
02/03/2022-6,05%-5,7589,2594,1889,2594,181M89
25/02/20222,15%2,0095,0093,2093,2097,67667K2.318
24/02/20220,00%0,0093,0086,1086,1093,524M162
23/02/2022-2,71%-2,5993,0095,6093,0096,30282K41
22/02/2022-6,38%-6,5195,5996,5895,4197,29103K61
21/02/2022-0,04%-0,04102,10102,1498,25102,144K7
18/02/20222,96%2,94102,1499,2196,41102,14410K61
17/02/2022-4,68%-4,8799,20104,0799,20104,07765K119
16/02/2022-0,90%-0,94104,07105,01103,78105,43172K63
15/02/2022-1,69%-1,81105,01106,04105,01107,70191K41
14/02/2022-2,41%-2,64106,82108,46106,15108,58184K45
11/02/2022-2,87%-3,24109,46112,00109,27112,00205K55
10/02/2022-1,02%-1,16112,70114,73112,40114,7319K19
09/02/20222,99%3,31113,86112,20112,20114,14362K45
08/02/20220,00%0,00110,55110,55110,00113,00592K31
07/02/2022-0,40%-0,44110,55110,55110,21111,5073K24
04/02/20222,25%2,44110,99108,89108,68111,75195K39
03/02/2022-0,54%-0,59108,55109,78108,55110,0152K15
02/02/20221,43%1,54109,14109,11108,89109,90274K55
01/02/2022-1,60%-1,75107,60108,35107,47109,561M53
31/01/20222,60%2,77109,35108,22107,09109,35483K50
28/01/2022-0,64%-0,69106,58106,76106,19108,92675K219
27/01/2022-1,30%-1,41107,27107,58107,27110,00411K307
26/01/20221,23%1,32108,68108,24105,00110,44547K124
25/01/20220,42%0,45107,36106,48105,61108,17156K40
24/01/2022-1,13%-1,22106,91106,48103,57106,97193K52
21/01/2022-0,98%-1,07108,13109,20104,90109,20636K65
20/01/20224,80%5,00109,20104,80104,20110,29356K70
19/01/20220,87%0,90104,20105,24103,79109,90919K176
18/01/2022-8,58%-9,70103,30110,00103,30110,00961K111
17/01/20222,73%3,00113,00110,00110,00114,2333K26
14/01/2022-3,57%-4,07110,00111,81108,33112,97196K57
13/01/20220,38%0,43114,07113,73113,64115,09147K99
12/01/2022-3,77%-4,45113,64118,32113,21119,03421K143
11/01/2022-4,77%-5,91118,09118,62116,76119,99401K124
10/01/20225,65%6,63124,00118,32116,42124,00446K399
07/01/2022-0,40%-0,47117,37118,56116,54118,56840K119
06/01/20221,19%1,39117,84117,00114,96118,801M110
05/01/20220,82%0,95116,45117,30116,32118,761M167
04/01/20221,84%2,09115,50114,47114,47119,12577K113
03/01/202211,18%11,40113,41108,00108,00114,513M111
30/12/2021-11,30%-12,99102,01111,40102,01111,761M157
29/12/2021-0,43%-0,50115,00113,50112,47115,00270K33
28/12/20212,44%2,75115,50113,41112,37115,5075K33
27/12/2021-2,13%-2,45112,75113,52112,31113,52103K28
23/12/20213,69%4,10115,20112,20112,20115,20292K66
22/12/20211,92%2,09111,10112,06111,10112,68258K16
21/12/2021-0,80%-0,88109,01110,77109,01113,36152K36
20/12/2021-1,09%-1,21109,89112,00107,95112,00170K49
17/12/2021-4,22%-4,90111,10114,62110,17114,62299K42
16/12/20211,75%2,00116,00114,95113,91116,0043K14
15/12/2021-0,87%-1,00114,00113,60111,40114,0090K37
14/12/20212,40%2,70115,00110,00109,12115,0063K32
13/12/20211,40%1,55112,30110,65109,64112,301M70
10/12/2021-1,90%-2,15110,75114,03110,63114,03190K21
09/12/20210,16%0,18112,90112,20112,09113,8076K39
08/12/2021-1,85%-2,13112,72116,00112,71116,00393K40
07/12/20211,39%1,58114,85115,14112,86116,0768K28
06/12/2021-0,71%-0,81113,27112,94112,09114,46717K22
03/12/20212,12%2,37114,08113,23110,41114,08120K49
02/12/20212,58%2,81111,71108,95107,69112,601M42
01/12/20211,82%1,95108,90107,08107,08110,947M316
30/11/2021-2,18%-2,38106,95107,03105,71107,91760K449
29/11/2021-0,61%-0,67109,33108,90108,54111,20413K79
26/11/2021-5,16%-5,99110,00112,00107,58112,00229K57
25/11/20210,47%0,54115,99115,45114,00117,9032K27
24/11/20212,44%2,75115,45115,28112,36115,451M199
23/11/20210,86%0,96112,70113,08112,70114,5579K22
22/11/20212,84%3,09111,74108,46108,35112,3872K25
19/11/2021-0,31%-0,34108,65108,22105,24109,34206K42
18/11/20210,64%0,69108,99109,38107,05109,38403K22
17/11/2021-2,43%-2,70108,30110,88107,33110,88184K25
16/11/20212,09%2,27111,00109,82109,45111,54151K21
12/11/20211,31%1,41108,73108,39106,46108,7384K29
11/11/2021-0,54%-0,58107,32107,25105,82107,34188K45
10/11/2021-1,09%-1,19107,90110,18107,03110,18161K23
09/11/2021-1,61%-1,79109,09110,88107,80110,882M34
08/11/20210,43%0,48110,88111,54110,88112,76236K123
05/11/2021-1,04%-1,16110,40112,64110,03112,96171K30
04/11/2021-2,14%-2,44111,56114,01110,55115,50264K170
03/11/2021--114,00117,95114,00118,12322K41


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito