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
29/04/20251,18%1,1598,3295,2295,2298,32134K167
28/04/2025-0,71%-0,6997,1798,8197,0098,81143K179
25/04/20250,40%0,3997,8698,1597,0998,28156K233
24/04/20250,39%0,3897,4797,1096,2298,36670K131
23/04/20250,07%0,0797,0995,0795,0799,631M192
22/04/20250,36%0,3597,0297,6495,3897,76429K222
17/04/20250,69%0,6696,6796,7496,5197,772M230
16/04/2025-4,93%-4,9896,0198,0196,0198,79390K164
15/04/20252,79%2,74100,9997,9796,91100,9966K289
14/04/20252,48%2,3898,2596,8396,0098,28208K261
11/04/20252,32%2,1795,8795,1294,3797,552M630
10/04/2025-3,02%-2,9293,7095,2393,1897,48760K543
09/04/20256,01%5,4896,6290,0290,0297,85696K552
08/04/2025-1,95%-1,8191,1495,3591,1496,752M761
07/04/20251,31%1,2092,9591,0088,7495,062M754
04/04/2025-4,51%-4,3391,7597,0591,7597,05731K724
03/04/2025-4,10%-4,1196,0896,6395,3097,742M341
02/04/20250,04%0,04100,19100,1599,46101,03130K139
01/04/20250,15%0,15100,15100,3499,70101,444M1.501
31/03/20250,97%0,96100,0099,0198,64101,44163K116
28/03/2025-3,42%-3,5199,04103,8399,04103,83748K133
27/03/20251,62%1,63102,55102,02101,78103,788M343
26/03/2025-0,10%-0,10100,92101,61100,63101,772M362
25/03/20250,40%0,40101,0299,1399,13101,20159K150
24/03/20251,54%1,53100,6299,9099,61101,023M1.549
21/03/20251,93%1,8899,0998,6098,0999,24350K136
20/03/20251,14%1,1097,2196,1296,1298,8510M1.648
19/03/2025-0,51%-0,4996,1196,0096,0098,132M210
18/03/2025-0,10%-0,1096,6097,5596,0097,55716K214
17/03/2025-0,60%-0,5896,7097,2896,3097,602M747
14/03/20250,81%0,7897,2897,1696,3297,713M359
13/03/2025-0,53%-0,5196,5097,0196,5099,081M461
12/03/2025-1,31%-1,2997,01100,6897,01100,682M444
11/03/2025-2,64%-2,6798,3099,5598,26100,75450K216
10/03/2025-0,52%-0,53100,97101,5099,98102,284M480
07/03/20250,00%0,00101,50101,65100,22102,52791K141
06/03/2025-2,19%-2,27101,50103,39101,21103,393M2.463
05/03/2025-3,82%-4,12103,77107,89103,39107,89290K117
28/02/20251,98%2,09107,89106,52106,52109,00238K116
27/02/20251,71%1,78105,80105,68105,12108,191M323
26/02/2025-0,05%-0,05104,02105,07104,02105,79601K260
25/02/20250,84%0,87104,07103,06102,90104,85442K344
24/02/2025-0,72%-0,75103,20103,95102,75104,20175K125
21/02/20251,14%1,17103,95102,78102,75104,00820K172
20/02/2025-1,17%-1,22102,78104,26102,56104,702M422
19/02/20250,39%0,40104,00103,61103,61105,32195K85
18/02/20250,86%0,88103,60103,87102,79104,55549K263
17/02/2025-0,17%-0,17102,72104,00102,37105,003M429
14/02/2025-2,13%-2,24102,89106,19102,89106,19321K283
13/02/20251,57%1,63105,13103,00102,00105,58110K166
12/02/2025-1,42%-1,49103,50105,14103,50105,14367K1.380
11/02/20250,90%0,94104,99105,14103,95105,883M267
10/02/2025-1,07%-1,13104,05105,30104,05105,96553K132
07/02/2025-0,49%-0,52105,18106,55105,08106,551M271
06/02/20250,06%0,06105,70105,64104,97106,55673K290
05/02/20252,56%2,64105,64103,67103,67105,961M623
04/02/2025-3,34%-3,56103,00106,35103,00106,56503K325
03/02/20252,46%2,56106,56103,92103,44106,563M1.119
31/01/2025-1,89%-2,00104,00106,10104,00107,15464K176
30/01/20253,40%3,49106,00104,50104,50109,601M708
29/01/20250,00%0,00102,51103,80102,51104,28190K351
28/01/2025-1,09%-1,13102,51103,60102,51104,39205K150
27/01/20251,12%1,15103,64103,52101,56104,4011M449
24/01/2025-0,84%-0,87102,49103,36101,11103,36391K270
23/01/20251,33%1,36103,36102,00100,88103,36239K211
22/01/2025-1,79%-1,86102,00104,90100,75104,90440K336
21/01/20250,78%0,80103,86103,85102,32103,861M460
20/01/20251,51%1,53103,06101,69101,69103,79579K123
17/01/20250,23%0,23101,5399,9799,97103,0188K241
16/01/20250,82%0,82101,30101,48101,30102,59277K288
15/01/20252,21%2,17100,4898,3298,32101,65164K260
14/01/2025-1,49%-1,4998,3197,8097,8099,42203K213
13/01/20251,01%1,0099,8098,8098,6099,80156K332
10/01/2025-4,17%-4,3098,80103,6598,62103,65375K452
09/01/2025-0,53%-0,55103,10104,47100,00104,47592K114
08/01/2025-0,14%-0,15103,65103,80101,33103,80193K199
07/01/20252,19%2,22103,80100,60100,00103,801M2.418
06/01/2025-3,04%-3,18101,58105,81100,74105,81892K334
03/01/20251,05%1,09104,76104,23102,86104,763M530
02/01/2025-2,00%-2,12103,67106,44102,86106,59664K203
30/12/2024-1,28%-1,37105,79107,96104,17107,96768K252
27/12/2024-0,54%-0,58107,16107,96105,99107,96551K193
26/12/20241,93%2,04107,74106,64106,16107,743M570
23/12/20241,86%1,93105,70104,11103,89105,70506K189
20/12/2024-0,60%-0,63103,77104,40102,21104,52529K102
19/12/2024-3,31%-3,57104,40107,96103,40107,96859K179
18/12/20241,87%1,98107,97105,89105,11107,972M197
17/12/20241,14%1,19105,99104,80103,41105,99861K442
16/12/20240,51%0,53104,80104,60102,92104,801M384
13/12/20240,01%0,01104,27103,76103,09104,27187K62
12/12/2024-0,50%-0,52104,26102,87101,50104,26669K80
11/12/20240,65%0,68104,78104,78102,37104,78172K83
10/12/2024-0,67%-0,70104,10104,80101,50104,80197K205
09/12/20240,67%0,70104,80104,10102,30104,80323K113
06/12/20242,46%2,50104,10101,60101,53104,28548K97
05/12/20240,31%0,31101,60101,29100,43101,96476K590
04/12/2024-1,98%-2,05101,29101,77100,88102,95759K148
03/12/2024-0,75%-0,78103,34104,55102,60104,843M116
02/12/20240,69%0,71104,12104,43102,76104,533M525
29/11/2024-0,57%-0,59103,41104,00102,13105,003M304
28/11/20244,00%4,00104,00101,01100,00104,0096K55
27/11/20240,97%0,96100,00100,0599,04101,72742K737
26/11/20240,75%0,7499,0499,2998,2199,52226K106
25/11/20241,07%1,0498,3097,9997,0798,483M1.335
22/11/20240,79%0,7697,2696,9696,5297,80631K417
21/11/2024-0,10%-0,1096,5096,5196,2897,30373K68
19/11/2024-3,03%-3,0296,6099,4996,2399,49658K128
18/11/20242,32%2,2699,6297,6496,1099,621M106
14/11/2024-0,25%-0,2497,3698,5896,6798,58167K55
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--89,4689,5689,3290,242M51


*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

© 2017-2025 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
menu
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