papéis
login
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
10/08/2020-0,40%-7,191.770,001.764,601.764,601.770,001M2
07/08/20200,20%3,501.777,191.773,501.773,501.777,19551K3
06/08/20202,42%41,931.773,691.773,691.773,691.773,69532K1
05/08/20204,19%69,661.731,761.731,761.731,761.731,761M1
04/08/20200,07%1,101.662,101.662,101.662,101.662,10166K1
03/08/20203,14%50,541.661,001.661,001.661,001.661,00149K1
31/07/20201,13%18,041.610,461.610,461.610,461.610,46322K1
30/07/2020-1,46%-23,581.592,421.592,421.592,421.592,42318K1
29/07/20201,90%30,101.616,001.613,831.613,831.616,0032K2
28/07/2020-0,96%-15,341.585,901.576,051.576,051.585,90789K2
27/07/2020-0,35%-5,661.601,241.601,241.601,241.601,24160K1
24/07/2020-0,15%-2,341.606,901.606,901.606,901.606,90482K1
23/07/20200,46%7,291.609,241.609,241.609,241.609,24161K1
22/07/20200,07%1,191.601,951.592,001.592,001.601,95255K2
21/07/2020-3,75%-62,301.600,761.600,761.600,761.600,76640K1
20/07/20201,51%24,771.663,061.660,951.660,951.665,00964K4
17/07/20202,01%32,291.638,291.631,431.631,431.638,29672K2
16/07/2020-1,69%-27,691.606,001.604,901.600,001.606,00674K3
15/07/20203,40%53,681.633,691.641,001.633,691.641,00670K2
14/07/20200,23%3,611.580,011.580,011.580,011.580,01632K1
13/07/20200,10%1,521.576,401.589,661.576,401.597,485M11
10/07/20200,82%12,881.574,881.574,881.574,881.574,88472K1
09/07/2020-2,61%-41,901.562,001.562,001.562,001.562,00156K1
08/07/2020-1,22%-19,891.603,901.603,901.603,901.603,9096K2
07/07/20200,48%7,791.623,791.625,001.623,791.625,00991K2
02/07/20200,34%5,531.616,001.632,001.616,001.632,001M2
01/07/20200,47%7,551.610,471.605,001.605,001.610,4711M8
30/06/20200,91%14,381.602,921.602,921.602,921.602,92321K1
29/06/2020-0,12%-1,961.588,541.568,701.568,701.588,54237K2
26/06/20200,66%10,501.590,501.592,001.590,501.592,0010M3
25/06/20200,72%11,241.580,001.570,561.570,561.580,00644K2
24/06/2020-0,76%-12,051.568,761.568,761.568,761.568,762M1
23/06/2020-1,00%-16,041.580,811.589,891.580,811.589,89635K2
22/06/2020-1,12%-18,091.596,851.596,851.596,851.596,85160K1
19/06/2020-1,10%-17,881.614,941.614,941.614,941.614,94484K1
18/06/20201,93%30,841.632,821.632,821.632,821.632,82163K1
17/06/20201,23%19,521.601,981.598,061.598,061.601,98272K2
16/06/20204,00%60,801.582,461.560,001.560,001.582,46724K2
15/06/20201,96%29,271.521,661.521,661.521,661.521,66456K1
12/06/2020-3,73%-57,861.492,391.492,391.492,391.492,39895K1
10/06/20201,96%29,751.550,251.557,001.550,251.557,00946K2
09/06/2020-0,67%-10,211.520,501.520,501.520,501.520,50152K1
08/06/2020-1,18%-18,241.530,711.530,711.530,711.530,71918K1
05/06/20200,89%13,701.548,951.520,001.520,001.548,95325K2
04/06/2020-1,73%-27,071.535,251.535,251.535,251.535,251M1
03/06/2020-1,13%-17,881.562,321.562,321.562,321.562,32469K1
02/06/2020-2,67%-43,401.580,201.582,771.580,201.582,77174K2
01/06/2020-0,18%-2,871.623,601.623,601.623,601.623,60487K1
29/05/2020-0,78%-12,731.626,471.626,471.626,471.626,47488K1
28/05/20203,52%55,671.639,201.615,451.615,451.645,003M4
27/05/2020-2,44%-39,611.583,531.605,001.570,001.605,002M5
26/05/2020-1,33%-21,861.623,141.645,991.623,141.645,991M3
25/05/20200,00%-0,031.645,001.649,001.645,001.649,00263K2
22/05/2020-0,33%-5,511.645,031.645,031.645,031.645,032M1
21/05/2020-2,69%-45,661.650,541.676,661.650,541.676,661M4
20/05/20200,67%11,291.696,201.695,331.695,331.696,20339K2
19/05/20201,54%25,501.684,911.684,911.684,911.684,91842K1
18/05/20202,46%39,841.659,411.659,411.659,411.659,41664K1
15/05/20201,24%19,911.619,571.619,571.619,571.619,57324K1
14/05/20200,72%11,381.599,661.592,001.592,001.599,661M2
13/05/2020-2,08%-33,721.588,281.585,971.585,971.588,282M3
12/05/2020-1,78%-29,411.622,001.622,001.622,001.622,00649K1
11/05/20201,73%28,151.651,411.626,001.622,471.651,411M4
08/05/2020-0,12%-1,901.623,261.621,321.621,321.623,26714K2
07/05/20204,04%63,161.625,161.633,001.625,161.633,00977K7
06/05/20201,30%20,061.562,001.564,801.562,001.566,00766K6
05/05/20203,18%47,521.541,941.533,961.533,961.541,942M3
04/05/2020-1,03%-15,581.494,421.494,421.494,421.494,42598K1
30/04/2020-0,18%-2,661.510,001.520,001.497,021.520,001M5
29/04/20203,23%47,381.512,661.518,001.512,661.541,003M5
28/04/2020-2,86%-43,171.465,281.473,001.465,281.473,00191K2
27/04/20202,83%41,541.508,451.471,041.471,041.508,452M2
24/04/20203,59%50,901.466,911.463,671.463,671.466,91776K2
23/04/20201,73%24,141.416,011.410,001.410,001.416,01595K2
22/04/20203,45%46,371.391,871.356,071.356,071.391,874M8
20/04/20200,20%2,621.345,501.353,501.331,831.353,502M7
17/04/20202,90%37,881.342,881.366,001.342,881.366,002M3
16/04/2020-3,28%-44,241.305,001.295,951.295,951.305,002M3
15/04/2020-3,62%-50,651.349,241.354,001.349,241.357,513M4
14/04/20202,59%35,391.399,891.422,771.399,891.422,77621K3
13/04/2020-1,19%-16,501.364,501.364,501.364,501.364,502M1
09/04/2020-0,77%-10,731.381,001.376,001.376,001.381,00303K3
07/04/20200,38%5,301.391,731.391,731.391,731.391,73139K1
06/04/202012,31%151,971.386,431.327,781.327,771.386,433M3
03/04/2020-0,82%-10,201.234,461.234,461.234,461.234,462M1
02/04/20203,17%38,211.244,661.221,211.221,211.244,66369K2
01/04/2020-5,42%-69,191.206,451.228,131.206,451.228,131M2
31/03/2020-2,35%-30,711.275,641.275,641.275,641.275,641M1
30/03/20202,14%27,421.306,351.292,001.292,001.313,002M4
27/03/2020-0,47%-6,001.278,931.278,931.278,931.278,931M1
26/03/2020-0,37%-4,811.284,931.292,001.278,881.292,00909K3
25/03/20207,12%85,741.289,741.272,001.266,001.307,533M7
24/03/202013,65%144,571.204,001.199,911.199,911.204,004M9
23/03/2020-8,82%-102,421.059,431.040,411.040,411.072,004M5
20/03/2020-1,33%-15,711.161,851.161,851.161,851.161,853M1
19/03/20203,80%43,161.177,561.177,561.177,561.177,562M1
18/03/2020-3,20%-37,451.134,401.134,401.134,401.148,003M7
17/03/2020-4,33%-53,001.171,851.171,851.171,851.171,85469K1
16/03/20200,61%7,471.224,851.245,001.224,851.245,00257K2
13/03/20201,55%18,601.217,381.201,731.201,731.217,38484K2
12/03/2020-4,72%-59,331.198,781.198,781.198,781.198,78839K2
11/03/2020-1,81%-23,231.258,111.258,111.258,111.258,11377K1
10/03/20200,78%9,971.281,341.281,341.281,341.281,341M1
09/03/2020-2,20%-28,591.271,371.289,601.271,371.306,153M3
06/03/2020-4,13%-55,941.299,961.299,961.299,961.299,96260K1
05/03/2020-0,97%-13,301.355,901.355,901.355,901.355,90949K1
04/03/20202,98%39,611.369,201.361,491.346,881.369,20530K7
03/03/20200,17%2,201.329,591.379,771.329,591.379,77670K2
02/03/20205,00%63,251.327,391.317,261.317,261.327,395M2
28/02/2020-3,25%-42,491.264,141.276,461.264,141.276,46483K2
27/02/2020-2,13%-28,371.306,631.306,631.306,631.306,63653K1
26/02/2020-10,41%-155,151.335,001.340,931.335,001.340,934M5
21/02/2020-1,05%-15,761.490,151.490,151.490,151.490,15745K1
20/02/2020-0,72%-10,991.505,911.505,911.505,911.505,91452K1
19/02/20201,97%29,311.516,901.516,901.516,901.516,90152K1
18/02/20201,93%28,191.487,591.493,101.487,591.493,10775K3
14/02/2020-0,15%-2,161.459,401.459,401.459,401.459,40438K1
13/02/20200,92%13,261.461,561.461,561.461,561.461,56292K1
12/02/20200,87%12,461.448,301.448,301.448,301.448,30290K1
11/02/20200,78%11,091.435,841.435,841.435,841.435,84144K1
10/02/20200,55%7,831.424,751.424,751.424,751.424,75712K1
07/02/20200,22%3,171.416,921.416,921.416,921.416,92567K1
06/02/20201,76%24,501.413,751.413,751.413,751.413,75283K1
05/02/2020-1,16%-16,361.389,251.389,251.389,251.389,251M1
04/02/20202,09%28,721.405,611.405,611.405,611.405,61141K1
03/02/20200,96%13,031.376,891.358,001.358,001.376,89824K2
31/01/2020-0,52%-7,161.363,861.363,861.363,861.363,86273K1
30/01/20200,08%1,121.371,021.371,021.371,021.371,02274K1
29/01/20202,10%28,141.369,901.369,901.369,901.369,90137K1
28/01/20200,26%3,511.341,761.341,761.341,761.341,76403K1
27/01/2020-0,77%-10,321.338,251.338,251.338,251.338,25669K1
24/01/2020-0,07%-0,931.348,571.348,571.348,571.348,57270K1
23/01/2020-0,79%-10,681.349,501.349,501.349,501.349,50675K1
21/01/2020--1.360,181.360,181.360,181.360,18544K1


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito