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
23/10/2020-0,97%-18,171.856,771.864,271.849,191.864,272M6
22/10/2020-0,48%-8,991.874,941.883,301.846,491.883,3065K10
21/10/20201,26%23,471.883,931.869,391.869,391.883,93228K3
20/10/2020-0,14%-2,541.860,461.868,001.860,461.868,00192K2
19/10/2020-3,04%-58,351.863,001.872,511.860,861.872,51990K6
16/10/20201,13%21,561.921,351.938,691.921,351.938,69722K5
15/10/2020-1,87%-36,211.899,791.890,811.890,811.899,791M4
14/10/2020-0,10%-2,001.936,001.922,001.922,001.936,00194K2
13/10/2020-0,52%-10,051.938,001.963,041.938,001.963,043M4
09/10/20200,73%14,051.948,051.960,001.948,051.960,001M3
08/10/20200,09%1,771.934,001.939,921.934,001.939,92195K3
07/10/20200,52%9,931.932,231.920,691.909,121.937,9956K7
06/10/20200,54%10,241.922,301.903,251.903,251.922,3013K3
05/10/2020-1,23%-23,891.912,061.903,281.903,281.912,06384K2
02/10/20200,31%5,901.935,951.914,001.914,001.935,95228K3
01/10/20201,80%34,131.930,051.930,051.930,051.930,05386K1
30/09/2020-0,53%-10,071.895,921.913,851.895,921.913,85381K2
29/09/2020-0,19%-3,691.905,991.903,991.903,001.905,99609K4
28/09/20203,19%58,951.909,681.892,231.892,231.916,00422K6
25/09/20202,66%47,871.850,731.850,731.850,731.850,7319K1
24/09/2020-0,79%-14,301.802,861.802,861.802,861.802,86541K1
23/09/2020-0,38%-6,841.817,161.817,161.817,161.817,16727K1
22/09/20203,53%62,271.824,001.824,001.824,001.824,00730K1
21/09/2020-3,08%-55,971.761,731.771,501.746,011.771,503M7
18/09/20202,64%46,691.817,701.799,001.799,001.817,7054K2
17/09/2020-1,54%-27,781.771,011.783,061.771,011.783,06903K2
16/09/20200,21%3,791.798,791.798,791.798,791.798,79540K1
15/09/20200,60%10,691.795,001.812,001.795,001.812,00451K3
14/09/20200,42%7,511.784,311.789,301.784,311.789,30607K2
11/09/20200,27%4,811.776,801.760,191.760,191.776,80832K5
10/09/2020-1,95%-35,281.771,991.771,991.771,991.771,991M1
09/09/20202,08%36,841.807,271.786,791.786,791.807,27993K2
08/09/2020-1,52%-27,351.770,431.773,991.770,431.773,99213K2
04/09/2020-1,15%-20,951.797,781.782,001.782,001.797,787M22
03/09/2020-5,93%-114,711.818,731.818,731.818,731.818,732M1
02/09/20200,49%9,441.933,441.930,001.930,001.933,44425K2
01/09/2020-2,32%-45,641.924,001.924,001.924,001.924,00577K1
31/08/2020-1,10%-21,861.969,641.969,641.969,641.969,642M1
28/08/20200,32%6,341.991,501.992,001.980,981.992,001M3
27/08/20200,68%13,321.985,161.985,161.985,161.985,16397K1
26/08/20202,27%43,851.971,841.963,001.963,001.971,84828K2
25/08/20200,24%4,651.927,991.923,341.921,541.937,30269K4
24/08/20201,35%25,691.923,341.925,991.912,751.925,99230K3
21/08/20201,57%29,401.897,651.904,001.894,061.904,001M10
20/08/20201,21%22,261.868,251.892,201.868,251.892,20766K2
19/08/20202,01%36,291.845,991.824,001.824,001.845,99385K12
18/08/2020-0,29%-5,221.809,701.795,991.795,991.809,70597K2
17/08/20201,98%35,251.814,921.804,801.804,801.814,92200K2
14/08/20201,05%18,421.779,671.770,001.770,001.779,67284K2
13/08/2020-1,63%-29,241.761,251.761,251.761,251.761,25704K1
12/08/20200,21%3,711.790,491.802,001.788,001.802,101M5
11/08/20200,95%16,781.786,781.786,781.786,781.786,781M1
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--1.381,001.376,001.376,001.381,00303K3


*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