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

papéis
mais

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
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
09/05/20241,22%0,9175,6774,7674,7676,00895K163
08/05/20240,73%0,5474,7674,2073,7874,76629K1.053
07/05/20240,43%0,3274,2272,5372,5374,22210K201
06/05/20241,90%1,3873,9072,7572,7573,90116K172
03/05/20240,21%0,1572,5272,6671,7072,87342K55
02/05/2024-1,35%-0,9972,3773,5172,3174,062M1.143
30/04/2024-2,95%-2,2373,3675,8273,3676,4141K108
29/04/2024-0,83%-0,6375,5976,3875,3276,38716K449
26/04/2024-1,12%-0,8676,2277,2476,2277,24261K44
25/04/20240,22%0,1777,0876,8876,0777,28154K205
24/04/20240,77%0,5976,9177,4276,5877,6090K148
23/04/2024-0,29%-0,2276,3276,5576,2376,88582K1.555
22/04/20240,39%0,3076,5476,7476,3277,11292K257
19/04/2024-1,18%-0,9176,2477,0975,9877,28812K59
18/04/2024-0,87%-0,6877,1577,8377,0078,15192K209
17/04/2024-0,23%-0,1877,8377,9277,5578,39105K272
16/04/20241,81%1,3978,0177,1277,1278,802M1.316
15/04/2024-0,22%-0,1776,6278,1676,6278,50723K679
12/04/2024-0,39%-0,3076,7976,7276,6477,70156K177
11/04/20240,06%0,0577,0976,7576,1777,14136K296
10/04/20241,30%0,9977,0476,0576,0577,59536K165
09/04/2024-2,40%-1,8776,0577,9275,7377,921M476
08/04/2024-0,65%-0,5177,9277,9577,1579,62147K323
05/04/20242,03%1,5678,4376,8776,8679,20146K239
04/04/2024-1,25%-0,9776,8777,8476,6678,96111K122
03/04/2024-2,22%-1,7777,8479,6177,8079,61566K201
02/04/20241,87%1,4679,6177,9077,5679,61350K91
01/04/20240,23%0,1878,1577,9777,9178,60254K512
28/03/20241,01%0,7877,9777,3276,9578,04172K147
27/03/20240,52%0,4077,1977,5276,3277,604M138
26/03/20240,35%0,2776,7977,2876,1277,32114K167
25/03/2024-1,94%-1,5176,5278,0376,3678,03338K200
22/03/2024-0,75%-0,5978,0378,6877,4978,94386K132
21/03/20240,38%0,3078,6278,3277,6178,862M2.987
20/03/2024-0,20%-0,1678,3276,7176,7178,62240K81
19/03/20241,38%1,0778,4877,4177,4178,583M647
18/03/20241,00%0,7777,4176,6476,6478,003M179
15/03/2024-0,47%-0,3676,6475,0075,0077,68264K485
14/03/20240,72%0,5577,0076,2876,2877,522M170
13/03/20240,39%0,3076,4576,4876,0376,56489K157
12/03/20241,08%0,8176,1575,6075,5576,211M112
11/03/2024-0,48%-0,3675,3475,7074,4975,7089K182
08/03/20241,75%1,3075,7074,3874,3875,74186K76
07/03/2024-1,47%-1,1174,4075,6774,2675,67723K130
06/03/20240,88%0,6675,5174,8574,5675,53371K170
05/03/2024-0,20%-0,1574,8574,8374,3074,95205K166
04/03/2024-1,39%-1,0675,0076,0674,4576,32376K88
01/03/2024-0,41%-0,3176,0675,6075,6076,482M1.802
29/02/2024-0,05%-0,0476,3776,5775,8877,431M186
28/02/20241,18%0,8976,4175,5575,5576,72485K86
27/02/2024-0,94%-0,7275,5276,4075,0076,40413K142
26/02/2024-0,12%-0,0976,2476,0875,9376,55752K168
23/02/20241,05%0,7976,3375,5475,5476,561M230
22/02/20243,34%2,4475,5473,0973,0975,671M276
21/02/20242,24%1,6073,1071,4971,4973,10232K133
20/02/2024-5,37%-4,0671,5073,0071,5073,00918K318
19/02/20241,42%1,0675,5674,5074,5075,82500K49
16/02/2024-1,51%-1,1474,5075,6474,5076,41124K218
15/02/20241,37%1,0275,6474,8574,6575,64791K78
14/02/20242,15%1,5774,6274,2073,7874,62335K87
09/02/2024-1,19%-0,8873,0574,5073,0574,50484K180
08/02/2024-0,18%-0,1373,9375,5573,7875,55237K309
07/02/20240,67%0,4974,0673,6273,5574,1970K136
06/02/20240,27%0,2073,5774,1072,9474,10187K304
05/02/2024-0,54%-0,4073,3773,7673,3474,47289K91
02/02/20241,53%1,1173,7772,6672,6674,40286K72
01/02/20240,89%0,6472,6672,0071,7973,362M3.210
31/01/20241,18%0,8472,0270,1470,0073,23598K91
30/01/20241,28%0,9071,1870,0970,0071,29296K114
29/01/20241,08%0,7570,2869,5369,3970,2850K58
26/01/20240,43%0,3069,5368,7568,5569,75248K107
25/01/2024-0,93%-0,6569,2369,6369,1769,93401K50
24/01/2024-0,57%-0,4069,8869,7069,2770,2175K70
23/01/2024-0,73%-0,5270,2870,8070,2170,91225K62
22/01/20241,96%1,3670,8070,0069,8270,84263K68
19/01/20241,24%0,8569,4468,8568,4769,4492K137
18/01/20240,72%0,4968,5968,0968,0968,7446K33
17/01/20240,09%0,0668,1067,1367,1368,6059K82
16/01/2024--68,0467,9267,5568,32705K351


*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
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar