ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MSCD34

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

empresa: mscd34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/11/2024-0,77%-0,7697,6097,9996,8799,80605K130
12/11/2024-2,25%-2,2698,36100,6298,10100,62295K71
11/11/20243,48%3,38100,6298,6898,30100,621M69
08/11/20242,14%2,0497,2495,2095,2098,52279K139
07/11/2024-0,08%-0,0895,2095,1594,5095,75106K68
06/11/20241,98%1,8595,2893,6093,6098,00453K124
05/11/2024-0,90%-0,8593,4393,4893,3794,88393K91
04/11/2024-2,77%-2,6994,2897,1893,6297,181M1.742
01/11/20243,10%2,9296,9794,5493,6096,97664K82
31/10/2024-1,42%-1,3594,0596,9293,1297,961M85
30/10/20240,37%0,3595,4095,0595,0096,0899K79
29/10/20241,88%1,7595,0593,3293,3295,05140K109
28/10/2024-0,43%-0,4093,3093,3793,1693,90305K81
25/10/20240,11%0,1093,7094,2893,0694,561M59
24/10/2024-0,81%-0,7693,6094,4893,5194,4838K32
23/10/2024-0,08%-0,0894,3694,8594,2395,04751K119
22/10/2024-0,64%-0,6194,4494,9493,6994,9455K35
21/10/20240,18%0,1795,0595,8394,4495,831M78
18/10/20241,32%1,2494,8894,5893,4895,04148K57
17/10/20240,09%0,0893,6494,1593,6494,47170K56
16/10/20240,74%0,6993,5693,8092,9094,12865K124
15/10/20241,86%1,7092,8791,9691,9292,8999K38
14/10/20241,08%0,9791,1790,7790,7791,96206K67
11/10/20240,83%0,7490,2089,4689,4691,28135K65
10/10/2024-0,71%-0,6489,4689,5689,3290,242M51
09/10/20240,92%0,8290,1089,5588,8590,36367K100
08/10/20242,22%1,9489,2887,0087,0089,28459K144
07/10/20241,11%0,9687,3486,3886,3887,69721K91
04/10/2024-0,76%-0,6686,3888,0586,3888,281M303
03/10/2024-0,03%-0,0387,0487,6086,7788,0092K88
02/10/2024-0,70%-0,6187,0786,6385,9287,08350K60
01/10/2024-1,47%-1,3187,6887,1686,5687,682M1.767
30/09/20242,95%2,5588,9986,1786,1388,99801K1.053
27/09/2024-0,31%-0,2786,4486,7586,1787,0367K87
26/09/20240,29%0,2586,7186,1286,0186,711M405
25/09/20240,73%0,6386,4686,4285,4786,46385K162
24/09/2024-3,34%-2,9785,8388,2185,4088,213M2.180
23/09/20241,92%1,6788,8087,6587,6588,91818K127
20/09/20241,08%0,9387,1386,8086,1987,77604K269
19/09/2024-1,60%-1,4086,2087,3685,3187,72147K220
18/09/2024-1,08%-0,9687,6088,9086,7188,90255K229
17/09/20241,28%1,1288,5688,4088,2989,21529K161
16/09/2024-1,75%-1,5687,4489,2587,4489,25632K200
13/09/2024-0,36%-0,3289,0089,6088,4089,60735K198
12/09/20240,74%0,6689,3289,5588,2889,55739K123
11/09/2024-0,27%-0,2488,6689,7987,2989,7989K85
10/09/20241,35%1,1888,9087,9887,4589,0155K232
09/09/20242,05%1,7687,7285,9685,9688,321M160
06/09/20240,12%0,1085,9685,8685,4386,29588K214
05/09/2024-2,21%-1,9485,8687,8185,1087,81455K284
04/09/20240,08%0,0787,8087,7887,3688,3661K248
03/09/2024-0,31%-0,2787,7385,9985,9988,562M256
02/09/20240,95%0,8388,0087,1886,0090,65215K66
30/08/2024-0,03%-0,0387,1785,4585,4588,822M802
29/08/20243,35%2,8387,2084,9184,9187,50828K416
28/08/2024-0,04%-0,0384,3784,4384,0084,93972K103
27/08/20242,23%1,8484,4083,3982,6084,40498K342
26/08/20240,05%0,0482,5683,0082,5683,541M327
23/08/2024-2,61%-2,2182,5285,3181,8685,31234K173
22/08/20242,33%1,9384,7381,1481,1484,731M192
21/08/2024-1,24%-1,0482,8082,7682,1683,17194K154
20/08/20241,02%0,8583,8483,0381,9683,84120K154
19/08/20240,52%0,4382,9982,5081,1082,99106K283
16/08/2024-0,47%-0,3982,5682,9582,1483,12245K235
15/08/20242,46%1,9982,9580,0180,0182,981M179
14/08/20240,70%0,5680,9681,1280,0881,2492K100
13/08/2024-0,09%-0,0780,4081,2880,4081,2827K80
12/08/2024-0,98%-0,8080,4781,4680,2481,46898K193
09/08/2024-0,61%-0,5081,2780,2780,2781,36135K676
08/08/20240,15%0,1281,7782,3481,6382,8476K554
07/08/2024-0,26%-0,2181,6580,3780,3782,71683K306
06/08/20240,27%0,2281,8680,2680,2682,891M1.344
05/08/2024-3,70%-3,1481,6484,7881,3085,29469K242
02/08/2024-0,69%-0,5984,7884,6584,5586,00224K106
01/08/20240,71%0,6085,3784,7880,0085,602M207
31/07/20244,72%3,8284,7782,9582,9586,14946K315
30/07/20240,63%0,5180,9581,2580,5181,50465K85
29/07/20240,75%0,6080,4480,1579,3580,55351K232
26/07/20241,58%1,2479,8479,0778,6380,54305K240
25/07/2024-0,85%-0,6778,6079,3878,6079,54330K298
24/07/2024-0,66%-0,5379,2779,7977,7979,79951K217
23/07/2024-0,94%-0,7679,8080,5679,4681,19629K162
22/07/20241,08%0,8680,5680,5679,2880,68438K393
19/07/2024-1,94%-1,5879,7081,4579,7081,45305K437
18/07/20242,15%1,7181,2880,0480,0481,60802K529
17/07/20242,55%1,9879,5777,5977,5979,835M390
16/07/2024-0,28%-0,2277,5978,1677,0478,16514K118
15/07/20240,49%0,3877,8177,4377,4378,15802K314
12/07/20240,56%0,4377,4377,1676,4077,76437K574
11/07/20241,74%1,3277,0075,6875,2277,00599K319
10/07/2024-2,97%-2,3275,6877,0074,8477,003M1.202
09/07/2024-1,08%-0,8578,0078,7777,7878,77245K306
08/07/2024-0,69%-0,5578,8579,6077,5680,322M527
05/07/2024-0,09%-0,0779,4079,0179,0080,64238K995
04/07/2024-1,74%-1,4179,4781,0579,1381,0540K34
03/07/2024-0,23%-0,1980,8881,6979,8681,70453K1.425
02/07/20241,27%1,0281,0780,1279,8081,362M102
01/07/20240,87%0,6980,0579,4478,6080,081M1.676
28/06/20240,51%0,4079,3680,1479,2080,71225K479
27/06/2024-2,08%-1,6878,9680,8178,6480,811M3.005
26/06/20240,60%0,4880,6481,0080,3081,00136K264
25/06/20240,51%0,4180,1679,7579,7580,48173K146
24/06/2024-0,31%-0,2579,7580,0079,3280,61654K359
21/06/20240,20%0,1680,0079,8379,2080,00545K220
20/06/20240,35%0,2879,8479,2878,5479,84626K502
19/06/20240,71%0,5679,5679,0078,4080,00765K116
18/06/20240,56%0,4479,0078,4878,0079,00575K1.994
17/06/20242,34%1,8078,5678,6777,3478,72511K3.641
14/06/2024-0,39%-0,3076,7677,0676,5577,332M887
13/06/2024-0,13%-0,1077,0677,1776,3877,76155K194
12/06/2024-0,77%-0,6077,1678,3976,7378,881M855
11/06/20240,00%0,0077,7677,7676,9677,76358K299
10/06/2024-0,77%-0,6077,7678,3677,0078,36833K888
07/06/20243,04%2,3178,3676,3376,1278,361M1.308
06/06/2024-0,59%-0,4576,0576,9175,7476,91371K232
05/06/20241,15%0,8776,5075,6475,3076,50246K1.574
04/06/20241,30%0,9775,6375,3775,2275,7097K46
03/06/2024-0,69%-0,5274,6675,2474,0076,002M1.424
31/05/20240,85%0,6375,1875,9974,2375,992M554
29/05/20240,74%0,5574,5574,4874,1874,6975K152
28/05/2024-1,15%-0,8674,0074,3273,6574,67686K309
27/05/2024-0,61%-0,4674,8676,0073,3276,00115K381
24/05/20240,39%0,2975,3275,1974,8475,3367K107
23/05/2024-1,19%-0,9075,0375,6974,9275,981M264
22/05/20240,12%0,0975,9375,8475,8476,9566K194
21/05/20240,66%0,5075,8475,9274,9475,92295K194
20/05/2024-0,66%-0,5075,3476,9775,3476,97499K332
17/05/2024-0,33%-0,2575,8475,9275,7976,20126K39
16/05/20240,12%0,0976,0975,9975,8376,88228K128
15/05/20240,18%0,1476,0075,5475,4876,39780K244
14/05/2024-0,56%-0,4375,8674,5574,3576,15458K180
13/05/20240,38%0,2976,2976,0075,5676,29691K85
10/05/20240,44%0,3376,0075,4475,4476,07279K139
09/05/2024--75,6774,7674,7676,00895K163


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito