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
07/11/2025	-0,99%	-1,74	173,21	174,89	169,16	175,91	175K	83
06/11/2025	-1,23%	-2,17	174,95	178,50	174,43	178,50	309K	228
05/11/2025	-0,15%	-0,27	177,12	177,39	174,26	177,70	83K	36
04/11/2025	1,22%	2,13	177,39	175,26	173,71	179,70	230K	951
03/11/2025	-1,27%	-2,25	175,26	177,51	173,05	177,51	164K	334
31/10/2025	-2,47%	-4,49	177,51	179,95	175,21	179,95	163K	111
30/10/2025	3,88%	6,80	182,00	175,21	175,21	182,00	268K	40

29/10/2025	-0,79%	-1,40	175,20	178,37	175,00	178,37	64K	95
28/10/2025	-0,95%	-1,70	176,60	180,09	176,15	180,09	67K	55
27/10/2025	0,95%	1,68	178,30	176,63	176,63	179,22	62K	70
24/10/2025	2,87%	4,93	176,62	172,04	172,04	177,70	513K	395
23/10/2025	1,41%	2,38	171,69	172,04	170,13	172,04	296K	92
22/10/2025	-1,51%	-2,59	169,31	171,00	169,31	171,66	29K	112
21/10/2025	-1,35%	-2,36	171,90	176,01	171,80	176,01	80K	93
20/10/2025	1,14%	1,97	174,26	172,29	172,29	175,08	2M	206
17/10/2025	-1,11%	-1,94	172,29	174,71	171,28	176,07	144K	384
16/10/2025	-2,12%	-3,77	174,23	178,10	173,60	178,89	322K	79
15/10/2025	4,60%	7,83	178,00	171,89	171,89	181,44	2M	109
14/10/2025	0,37%	0,62	170,17	169,05	167,24	171,60	1M	369
13/10/2025	1,10%	1,84	169,55	168,81	168,06	169,55	76K	12
10/10/2025	-0,35%	-0,59	167,71	168,51	167,18	171,95	227K	104
09/10/2025	1,22%	2,03	168,30	166,22	165,41	168,30	229K	48
08/10/2025	-0,20%	-0,33	166,27	165,07	164,56	167,57	58K	105
07/10/2025	-0,88%	-1,48	166,60	168,98	165,76	169,82	47K	130
06/10/2025	0,08%	0,13	168,08	167,95	165,72	168,58	73K	280
03/10/2025	1,33%	2,20	167,95	166,09	166,09	169,15	115K	363
02/10/2025	-1,12%	-1,87	165,75	165,30	164,73	166,71	44K	17
01/10/2025	-0,60%	-1,02	167,62	168,64	166,21	169,01	282K	1.079
30/09/2025	-1,29%	-2,21	168,64	171,47	166,85	171,49	23K	68
29/09/2025	-0,09%	-0,15	170,85	172,21	169,78	172,21	76K	145
26/09/2025	0,35%	0,60	171,00	170,06	170,06	172,68	66K	151
25/09/2025	1,28%	2,16	170,40	168,24	167,42	170,40	475K	47
24/09/2025	-0,75%	-1,27	168,24	170,84	167,97	170,99	48K	81
23/09/2025	-1,18%	-2,02	169,51	171,53	169,15	174,59	236K	47
22/09/2025	0,60%	1,02	171,53	169,66	169,56	171,87	170K	99
19/09/2025	0,60%	1,02	170,51	166,10	166,10	171,05	65K	61
18/09/2025	1,61%	2,69	169,49	166,81	166,81	170,00	58K	125
17/09/2025	1,42%	2,33	166,80	166,86	165,31	167,21	44K	146
16/09/2025	-1,27%	-2,11	164,47	166,47	164,39	166,77	56K	134
15/09/2025	-0,11%	-0,19	166,58	166,77	165,96	168,18	52K	88
12/09/2025	0,46%	0,76	166,77	168,22	166,61	168,64	23K	81
11/09/2025	0,05%	0,09	166,01	164,97	164,97	169,83	81K	221
10/09/2025	0,00%	0,00	165,92	165,90	163,71	167,11	99K	131
09/09/2025	3,39%	5,44	165,92	161,60	161,28	166,08	295K	104
08/09/2025	0,11%	0,18	160,48	160,30	160,23	161,56	36K	96
05/09/2025	-2,20%	-3,60	160,30	163,90	158,36	163,90	256K	136
04/09/2025	1,39%	2,25	163,90	163,79	163,19	164,19	19K	86
03/09/2025	-0,76%	-1,23	161,65	162,88	160,65	162,88	19K	11
02/09/2025	-0,68%	-1,11	162,88	163,68	159,96	163,68	299K	1.244
01/09/2025	0,58%	0,95	163,99	163,99	163,99	163,99	3K	4
29/08/2025	0,39%	0,64	163,04	162,40	161,69	163,68	25K	72
28/08/2025	0,30%	0,48	162,40	163,09	161,60	163,15	253K	101
27/08/2025	0,37%	0,59	161,92	162,55	161,11	162,55	48K	107
26/08/2025	0,96%	1,54	161,33	160,15	158,24	161,33	75K	376
25/08/2025	-0,23%	-0,37	159,79	160,82	159,78	161,17	264K	135
22/08/2025	1,37%	2,17	160,16	159,56	158,55	161,60	212K	84
21/08/2025	-0,06%	-0,09	157,99	157,17	156,58	158,72	49K	103
20/08/2025	-0,40%	-0,63	158,08	156,10	154,56	158,08	164K	87
19/08/2025	0,83%	1,31	158,71	158,79	157,10	158,88	248K	142
18/08/2025	0,90%	1,40	157,40	157,16	155,62	157,40	30K	162
15/08/2025	-2,50%	-4,00	156,00	160,99	156,00	160,99	29K	108
14/08/2025	-0,62%	-1,00	160,00	160,98	159,10	160,98	23K	30
13/08/2025	1,63%	2,59	161,00	159,01	157,44	161,00	40K	158
12/08/2025	1,27%	1,99	158,41	157,60	157,39	160,00	139K	159
11/08/2025	0,56%	0,87	156,42	156,64	155,67	156,88	31K	142
08/08/2025	1,20%	1,85	155,55	153,90	153,75	156,10	73K	99
07/08/2025	-0,32%	-0,50	153,70	154,51	153,70	155,78	85K	118
06/08/2025	-0,48%	-0,75	154,20	154,60	153,75	155,40	92K	188
05/08/2025	-0,51%	-0,79	154,95	156,53	153,63	157,27	30K	171
04/08/2025	1,35%	2,07	155,74	154,36	154,36	156,36	249K	28
01/08/2025	-3,67%	-5,86	153,67	159,53	151,28	159,53	5M	224
31/07/2025	-0,42%	-0,67	159,53	161,95	159,44	162,61	85K	20
30/07/2025	0,44%	0,70	160,20	157,31	157,31	162,74	34K	21
29/07/2025	0,39%	0,62	159,50	158,87	158,87	161,24	74K	16
28/07/2025	0,10%	0,16	158,88	159,80	158,88	159,81	42K	13
25/07/2025	0,83%	1,31	158,72	157,28	157,28	159,20	64K	16
24/07/2025	0,14%	0,22	157,41	156,48	156,48	158,70	65K	11
23/07/2025	0,87%	1,35	157,19	157,14	155,58	157,19	61K	17
22/07/2025	-0,32%	-0,50	155,84	156,03	155,04	156,32	125K	19
21/07/2025	-0,31%	-0,48	156,34	158,39	156,32	158,39	237K	16
18/07/2025	0,27%	0,42	156,82	157,44	155,36	157,44	1M	16
17/07/2025	1,09%	1,69	156,40	156,27	155,68	156,60	568K	16
16/07/2025	-2,37%	-3,76	154,71	155,30	150,90	155,95	337K	44
15/07/2025	-1,53%	-2,47	158,47	159,32	157,75	159,71	98K	28
14/07/2025	2,22%	3,50	160,94	157,91	157,89	160,94	11K	21
11/07/2025	-0,40%	-0,64	157,44	159,44	157,44	159,44	30K	11
10/07/2025	1,86%	2,89	158,08	158,36	157,14	158,76	453K	107
09/07/2025	0,86%	1,33	155,19	155,98	155,19	155,98	202K	6
08/07/2025	-2,06%	-3,23	153,86	156,82	153,86	156,82	18K	44
07/07/2025	1,64%	2,54	157,09	156,00	156,00	157,74	1M	29
04/07/2025	-0,87%	-1,36	154,55	155,80	150,30	157,60	505K	76
03/07/2025	1,13%	1,74	155,91	156,42	155,91	156,42	64K	9
02/07/2025	0,21%	0,32	154,17	153,97	153,97	154,80	3K	4
01/07/2025	-0,04%	-0,06	153,85	153,01	151,90	154,73	48K	15
27/06/2025	0,27%	0,41	153,91	153,22	152,85	155,00	9K	10
26/06/2025	0,62%	0,95	153,50	154,08	152,52	154,08	36K	17
25/06/2025	1,90%	2,85	152,55	151,20	150,70	152,55	13K	17
24/06/2025	1,80%	2,65	149,70	147,55	147,55	149,70	258K	21
23/06/2025	0,44%	0,65	147,05	146,80	144,30	147,05	14K	9
20/06/2025	0,45%	0,66	146,40	145,80	145,80	146,40	7K	3
18/06/2025	2,03%	2,90	145,74	142,84	142,84	145,74	6K	8
17/06/2025	-0,75%	-1,08	142,84	143,92	142,46	143,92	5K	6
16/06/2025	0,19%	0,27	143,92	145,46	143,92	146,02	9K	11
13/06/2025	-1,37%	-2,00	143,65	145,04	143,19	145,04	1K	6
12/06/2025	0,08%	0,12	145,65	144,71	144,71	146,45	8K	10
11/06/2025	-0,49%	-0,72	145,53	147,62	145,53	147,62	5K	7
10/06/2025	-0,24%	-0,35	146,25	147,33	146,25	147,33	1K	4
09/06/2025	0,11%	0,16	146,60	143,60	143,60	147,25	19K	13
06/06/2025	0,99%	1,43	146,44	147,49	145,63	148,85	35K	10
05/06/2025	0,24%	0,34	145,01	144,50	142,80	145,01	7K	3
04/06/2025	-1,77%	-2,60	144,67	145,09	144,66	145,38	25K	11
03/06/2025	0,03%	0,04	147,27	145,01	145,01	147,27	1K	4
02/06/2025	0,36%	0,53	147,23	146,70	143,85	147,23	10K	11
30/05/2025	1,56%	2,26	146,70	144,00	144,00	146,70	21K	17
29/05/2025	-1,41%	-2,06	144,44	144,38	143,68	145,08	4K	16
28/05/2025	0,62%	0,90	146,50	146,30	145,00	147,58	44K	15
27/05/2025	1,53%	2,20	145,60	144,39	144,39	145,94	58K	10
26/05/2025	0,72%	1,02	143,40	140,00	140,00	146,57	1M	198
23/05/2025	-0,50%	-0,72	142,38	141,84	141,84	142,45	98K	7
22/05/2025	1,06%	1,50	143,10	140,14	140,14	143,23	2M	169
21/05/2025	-3,03%	-4,42	141,60	147,49	141,20	147,49	46K	16
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	-	-	135,39	129,41	129,41	135,71	4M	67

Date,Open,High,Low,Close,Volume
07-Nov-25,174.89,175.91,169.16,173.21,174737
06-Nov-25,178.50,178.50,174.43,174.95,309348
05-Nov-25,177.39,177.70,174.26,177.12,82601
04-Nov-25,175.26,179.70,173.71,177.39,229587
03-Nov-25,177.51,177.51,173.05,175.26,164299
31-Oct-25,179.95,179.95,175.21,177.51,163156
30-Oct-25,175.21,182.00,175.21,182.00,267572
29-Oct-25,178.37,178.37,175.00,175.20,63607
28-Oct-25,180.09,180.09,176.15,176.60,66545
27-Oct-25,176.63,179.22,176.63,178.30,62012
24-Oct-25,172.04,177.70,172.04,176.62,512940
23-Oct-25,172.04,172.04,170.13,171.69,295597
22-Oct-25,171.00,171.66,169.31,169.31,29072
21-Oct-25,176.01,176.01,171.80,171.90,79959
20-Oct-25,172.29,175.08,172.29,174.26,2264519
17-Oct-25,174.71,176.07,171.28,172.29,144268
16-Oct-25,178.10,178.89,173.60,174.23,322131
15-Oct-25,171.89,181.44,171.89,178.00,1766732
14-Oct-25,169.05,171.60,167.24,170.17,1377407
13-Oct-25,168.81,169.55,168.06,169.55,75577
10-Oct-25,168.51,171.95,167.18,167.71,227083
09-Oct-25,166.22,168.30,165.41,168.30,228780
08-Oct-25,165.07,167.57,164.56,166.27,57626
07-Oct-25,168.98,169.82,165.76,166.60,46542
06-Oct-25,167.95,168.58,165.72,168.08,73305
03-Oct-25,166.09,169.15,166.09,167.95,114953
02-Oct-25,165.30,166.71,164.73,165.75,43829
01-Oct-25,168.64,169.01,166.21,167.62,282002
30-Sep-25,171.47,171.49,166.85,168.64,22613
29-Sep-25,172.21,172.21,169.78,170.85,75818
26-Sep-25,170.06,172.68,170.06,171.00,65662
25-Sep-25,168.24,170.40,167.42,170.40,475248
24-Sep-25,170.84,170.99,167.97,168.24,47628
23-Sep-25,171.53,174.59,169.15,169.51,235905
22-Sep-25,169.66,171.87,169.56,171.53,169778
19-Sep-25,166.10,171.05,166.10,170.51,65313
18-Sep-25,166.81,170.00,166.81,169.49,57960
17-Sep-25,166.86,167.21,165.31,166.80,44286
16-Sep-25,166.47,166.77,164.39,164.47,55557
15-Sep-25,166.77,168.18,165.96,166.58,51985
12-Sep-25,168.22,168.64,166.61,166.77,22954
11-Sep-25,164.97,169.83,164.97,166.01,80745
10-Sep-25,165.90,167.11,163.71,165.92,98764
09-Sep-25,161.60,166.08,161.28,165.92,294849
08-Sep-25,160.30,161.56,160.23,160.48,36171
05-Sep-25,163.90,163.90,158.36,160.30,256453
04-Sep-25,163.79,164.19,163.19,163.90,19171
03-Sep-25,162.88,162.88,160.65,161.65,18831
02-Sep-25,163.68,163.68,159.96,162.88,299040
01-Sep-25,163.99,163.99,163.99,163.99,2787
29-Aug-25,162.40,163.68,161.69,163.04,25397
28-Aug-25,163.09,163.15,161.60,162.40,252883
27-Aug-25,162.55,162.55,161.11,161.92,47801
26-Aug-25,160.15,161.33,158.24,161.33,75488
25-Aug-25,160.82,161.17,159.78,159.79,264388
22-Aug-25,159.56,161.60,158.55,160.16,211749
21-Aug-25,157.17,158.72,156.58,157.99,49022
20-Aug-25,156.10,158.08,154.56,158.08,163692
19-Aug-25,158.79,158.88,157.10,158.71,248089
18-Aug-25,157.16,157.40,155.62,157.40,29881
15-Aug-25,160.99,160.99,156.00,156.00,28635
14-Aug-25,160.98,160.98,159.10,160.00,23339
13-Aug-25,159.01,161.00,157.44,161.00,40057
12-Aug-25,157.60,160.00,157.39,158.41,139431
11-Aug-25,156.64,156.88,155.67,156.42,31423
08-Aug-25,153.90,156.10,153.75,155.55,73441
07-Aug-25,154.51,155.78,153.70,153.70,84994
06-Aug-25,154.60,155.40,153.75,154.20,91843
05-Aug-25,156.53,157.27,153.63,154.95,30248
04-Aug-25,154.36,156.36,154.36,155.74,248775
01-Aug-25,159.53,159.53,151.28,153.67,4980183
31-Jul-25,161.95,162.61,159.44,159.53,84561
30-Jul-25,157.31,162.74,157.31,160.20,33527
29-Jul-25,158.87,161.24,158.87,159.50,73973
28-Jul-25,159.80,159.81,158.88,158.88,42481
25-Jul-25,157.28,159.20,157.28,158.72,64414
24-Jul-25,156.48,158.70,156.48,157.41,64683
23-Jul-25,157.14,157.19,155.58,157.19,60773
22-Jul-25,156.03,156.32,155.04,155.84,125413
21-Jul-25,158.39,158.39,156.32,156.34,236941
18-Jul-25,157.44,157.44,155.36,156.82,1088540
17-Jul-25,156.27,156.60,155.68,156.40,567781
16-Jul-25,155.30,155.95,150.90,154.71,336780
15-Jul-25,159.32,159.71,157.75,158.47,98252
14-Jul-25,157.91,160.94,157.89,160.94,10521
11-Jul-25,159.44,159.44,157.44,157.44,30110
10-Jul-25,158.36,158.76,157.14,158.08,453057
09-Jul-25,155.98,155.98,155.19,155.19,202284
08-Jul-25,156.82,156.82,153.86,153.86,17554
07-Jul-25,156.00,157.74,156.00,157.09,1133551
04-Jul-25,155.80,157.60,150.30,154.55,504502
03-Jul-25,156.42,156.42,155.91,155.91,64093
02-Jul-25,153.97,154.80,153.97,154.17,2937
01-Jul-25,153.01,154.73,151.90,153.85,47625
27-Jun-25,153.22,155.00,152.85,153.91,9427
26-Jun-25,154.08,154.08,152.52,153.50,35565
25-Jun-25,151.20,152.55,150.70,152.55,13473
24-Jun-25,147.55,149.70,147.55,149.70,257795
23-Jun-25,146.80,147.05,144.30,147.05,14132
20-Jun-25,145.80,146.40,145.80,146.40,6571
18-Jun-25,142.84,145.74,142.84,145.74,5767
17-Jun-25,143.92,143.92,142.46,142.84,4569
16-Jun-25,145.46,146.02,143.92,143.92,9442
13-Jun-25,145.04,145.04,143.19,143.65,1441
12-Jun-25,144.71,146.45,144.71,145.65,7967
11-Jun-25,147.62,147.62,145.53,145.53,4672
10-Jun-25,147.33,147.33,146.25,146.25,1025
09-Jun-25,143.60,147.25,143.60,146.60,19210
06-Jun-25,147.49,148.85,145.63,146.44,35390
05-Jun-25,144.50,145.01,142.80,145.01,7306
04-Jun-25,145.09,145.38,144.66,144.67,24933
03-Jun-25,145.01,147.27,145.01,147.27,1018
02-Jun-25,146.70,147.23,143.85,147.23,9714
30-May-25,144.00,146.70,144.00,146.70,21245
29-May-25,144.38,145.08,143.68,144.44,3609
28-May-25,146.30,147.58,145.00,146.50,44495
27-May-25,144.39,145.94,144.39,145.60,58360
26-May-25,140.00,146.57,140.00,143.40,1219462
23-May-25,141.84,142.45,141.84,142.38,97729
22-May-25,140.14,143.23,140.14,143.10,2327806
21-May-25,147.49,147.49,141.20,141.60,46372
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

*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