Cotação atual, histórico e gráfico do papel: MSCD34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MSCD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,65%	-1,05	62,69	63,60	62,49	64,25	5M	831
20/01/2022	0,17%	0,11	63,74	63,63	63,10	65,05	4M	90
19/01/2022	-3,22%	-2,12	63,63	65,22	63,42	65,44	3M	70
18/01/2022	-1,35%	-0,90	65,75	66,65	65,18	66,65	620K	39
17/01/2022	0,53%	0,35	66,65	66,30	64,84	66,65	60K	46
14/01/2022	-0,05%	-0,03	66,30	65,59	64,99	66,76	2M	67
13/01/2022	0,76%	0,50	66,33	66,30	65,18	67,00	4M	48
12/01/2022	-0,57%	-0,38	65,83	66,21	65,69	66,61	1M	103
11/01/2022	0,33%	0,22	66,21	66,25	64,96	66,66	890K	29
10/01/2022	-2,15%	-1,45	65,99	67,44	63,98	67,48	5M	517
07/01/2022	0,64%	0,43	67,44	67,54	66,77	67,55	835K	49

06/01/2022	-3,61%	-2,51	67,01	68,54	67,01	68,54	566K	321
05/01/2022	1,09%	0,75	69,52	68,76	68,40	69,96	3M	104
04/01/2022	1,30%	0,88	68,77	67,89	67,89	69,70	2M	172
03/01/2022	5,08%	3,28	67,89	65,46	65,40	67,99	3M	72
30/12/2021	-3,39%	-2,27	64,61	65,96	64,61	65,96	4M	1.213
29/12/2021	2,03%	1,33	66,88	65,77	65,73	66,88	2M	47
28/12/2021	0,37%	0,24	65,55	65,84	65,30	66,08	73K	35
27/12/2021	-1,27%	-0,84	65,31	66,15	64,82	66,51	1M	739
23/12/2021	1,05%	0,69	66,15	65,00	65,00	66,50	1M	151
22/12/2021	1,11%	0,72	65,46	64,55	64,43	65,74	824K	59
21/12/2021	3,83%	2,39	64,74	62,00	62,00	65,27	2M	56
20/12/2021	-2,70%	-1,73	62,35	64,00	62,35	64,00	3M	48
17/12/2021	-0,74%	-0,48	64,08	63,26	63,23	64,64	1M	440
16/12/2021	2,10%	1,33	64,56	64,05	63,61	64,66	2M	45
15/12/2021	1,33%	0,83	63,23	62,74	61,80	63,66	1M	640
14/12/2021	-1,33%	-0,84	62,40	62,38	61,81	63,24	666K	110
13/12/2021	-0,46%	-0,29	63,24	63,53	62,18	63,53	2M	107
10/12/2021	2,45%	1,52	63,53	62,20	62,20	63,53	1M	52
09/12/2021	1,49%	0,91	62,01	61,09	60,90	62,31	1M	32
08/12/2021	-0,57%	-0,35	61,10	61,70	60,46	61,70	665K	12
07/12/2021	0,36%	0,22	61,45	61,50	61,38	62,17	653K	84
06/12/2021	4,47%	2,62	61,23	58,61	58,61	61,71	3M	69
03/12/2021	0,39%	0,23	58,61	58,38	57,30	58,61	2M	108
02/12/2021	3,66%	2,06	58,38	56,32	55,75	58,54	3M	59
01/12/2021	-1,14%	-0,65	56,32	57,73	56,22	58,33	1M	66
30/11/2021	-3,16%	-1,86	56,97	58,18	56,11	58,18	2M	94
29/11/2021	0,51%	0,30	58,83	58,53	57,61	59,64	2M	103
26/11/2021	-3,50%	-2,12	58,53	59,03	57,77	59,05	7M	85
25/11/2021	-0,85%	-0,52	60,65	61,17	59,00	61,17	135K	215
24/11/2021	3,28%	1,94	61,17	59,94	58,56	61,45	3M	277
23/11/2021	1,77%	1,03	59,23	58,38	58,35	59,58	2M	48
22/11/2021	-5,46%	-3,36	58,20	61,40	57,60	61,45	6M	139
19/11/2021	-1,68%	-1,05	61,56	62,61	61,20	62,61	3M	51
18/11/2021	-2,39%	-1,53	62,61	63,50	61,63	64,56	2M	895
17/11/2021	-2,02%	-1,32	64,14	65,00	62,40	65,08	7M	870
16/11/2021	2,20%	1,41	65,46	64,05	63,35	65,80	2M	623
12/11/2021	3,57%	2,21	64,05	62,46	61,80	64,05	3M	601
11/11/2021	-2,51%	-1,59	61,84	63,08	61,66	63,13	895K	193
10/11/2021	3,31%	2,03	63,43	61,51	61,20	63,53	6M	373
09/11/2021	-1,85%	-1,16	61,40	62,56	60,20	62,56	2M	142
08/11/2021	0,74%	0,46	62,56	60,21	60,21	63,30	811K	52
05/11/2021	3,14%	1,89	62,10	61,29	61,15	62,28	6M	350
04/11/2021	1,47%	0,87	60,21	59,50	59,39	60,73	1M	48
03/11/2021	-2,61%	-1,59	59,34	61,00	58,80	61,00	47M	228
01/11/2021	-1,93%	-1,20	60,93	62,11	60,84	62,34	1M	126
29/10/2021	3,12%	1,88	62,13	60,40	60,25	62,13	2M	64
28/10/2021	0,08%	0,05	60,25	62,22	59,47	63,22	6M	70
27/10/2021	-6,23%	-4,00	60,20	64,20	60,07	64,20	9M	211
26/10/2021	-0,96%	-0,62	64,20	64,82	64,14	66,17	3M	64
25/10/2021	-0,22%	-0,14	64,82	64,20	64,20	65,68	738K	47
22/10/2021	0,17%	0,11	64,96	65,63	62,93	66,20	3M	106
21/10/2021	1,25%	0,80	64,85	63,20	63,20	65,30	1M	168
20/10/2021	-1,52%	-0,99	64,05	64,20	63,74	65,10	2M	45
19/10/2021	2,57%	1,63	65,04	62,85	62,85	65,52	1M	185
18/10/2021	1,44%	0,90	63,41	63,04	62,65	63,97	527K	59
15/10/2021	1,96%	1,20	62,51	61,50	61,20	62,82	3M	32
14/10/2021	0,67%	0,41	61,31	60,90	60,64	61,38	628K	28
13/10/2021	-1,74%	-1,08	60,90	62,60	60,31	62,60	2M	39
11/10/2021	-2,09%	-1,32	61,98	62,94	61,95	62,94	1M	53
08/10/2021	1,93%	1,20	63,30	62,15	62,15	63,89	39M	49
07/10/2021	0,76%	0,47	62,10	62,63	62,10	63,51	220K	66
06/10/2021	1,13%	0,69	61,63	60,30	60,30	61,64	1M	37
05/10/2021	0,78%	0,47	60,94	60,00	60,00	61,35	114K	30
04/10/2021	-3,19%	-1,99	60,47	62,50	59,60	62,62	6M	78
01/10/2021	2,06%	1,26	62,46	61,02	60,50	62,82	5M	175
30/09/2021	-2,84%	-1,79	61,20	62,16	61,20	62,16	2M	34
29/09/2021	2,02%	1,25	62,99	61,85	61,85	62,99	2M	41
28/09/2021	-1,69%	-1,06	61,74	61,80	61,03	61,92	3M	71
27/09/2021	1,67%	1,03	62,80	61,99	61,44	62,80	906K	43
24/09/2021	1,26%	0,77	61,77	60,55	60,55	62,05	1M	225
23/09/2021	4,06%	2,38	61,00	58,86	58,86	61,00	4M	61
22/09/2021	1,68%	0,97	58,62	57,87	57,87	58,68	3M	132
21/09/2021	-1,50%	-0,88	57,65	58,53	57,49	58,68	393K	322
20/09/2021	-1,58%	-0,94	58,53	57,74	57,70	58,53	755K	48
17/09/2021	1,05%	0,62	59,47	59,56	58,35	59,56	3M	88
16/09/2021	0,84%	0,49	58,85	58,97	58,50	59,10	1M	156
15/09/2021	-0,92%	-0,54	58,36	58,44	58,25	59,22	5M	78
14/09/2021	0,22%	0,13	58,90	58,77	58,44	59,10	326K	30
13/09/2021	-0,58%	-0,34	58,77	59,11	58,35	59,11	240K	45
10/09/2021	-0,49%	-0,29	59,11	60,02	58,78	60,02	2M	57
09/09/2021	-1,03%	-0,62	59,40	60,10	59,40	60,44	965K	67
08/09/2021	4,20%	2,42	60,02	58,02	58,02	60,29	6M	96
06/09/2021	0,19%	0,11	57,60	57,40	56,64	57,60	39K	131
03/09/2021	0,88%	0,50	57,49	56,85	56,54	57,49	41M	502
02/09/2021	-2,63%	-1,54	56,99	58,80	56,60	59,10	3M	98
01/09/2021	1,26%	0,73	58,53	57,80	57,60	58,79	893K	67
31/08/2021	-3,44%	-2,06	57,80	59,04	57,57	59,04	3M	108
30/08/2021	0,07%	0,04	59,86	59,56	59,04	59,86	2M	276
27/08/2021	-0,20%	-0,12	59,82	59,94	59,20	59,94	777K	63
26/08/2021	-0,94%	-0,57	59,94	60,52	59,58	60,94	5M	72
25/08/2021	-1,48%	-0,91	60,51	61,06	60,51	61,32	642K	53
24/08/2021	-1,88%	-1,18	61,42	62,58	61,42	62,70	1M	49
23/08/2021	1,92%	1,18	62,60	61,94	61,87	62,88	1M	50
20/08/2021	-1,27%	-0,79	61,42	62,96	61,40	63,30	3M	33
19/08/2021	-1,07%	-0,67	62,21	62,78	62,18	62,88	2M	54
18/08/2021	2,13%	1,31	62,88	62,04	61,68	63,06	2M	43
17/08/2021	-0,45%	-0,28	61,57	61,85	61,23	62,00	322K	62
16/08/2021	0,73%	0,45	61,85	61,40	60,42	62,04	490K	53
13/08/2021	0,18%	0,11	61,40	62,50	60,89	62,50	179K	148
12/08/2021	-0,44%	-0,27	61,29	61,60	60,56	61,60	23M	47
11/08/2021	-0,19%	-0,12	61,56	62,58	61,19	62,58	263K	34
10/08/2021	-1,72%	-1,08	61,68	62,61	61,05	62,66	2M	36
09/08/2021	-0,76%	-0,48	62,76	62,53	62,50	63,24	1M	27
06/08/2021	1,12%	0,70	63,24	62,54	62,50	63,58	2M	53
05/08/2021	1,41%	0,87	62,54	61,50	60,83	62,54	53K	116
04/08/2021	-0,02%	-0,01	61,67	61,50	61,18	61,79	2M	58
03/08/2021	-1,03%	-0,64	61,68	63,66	61,15	63,86	4M	104
02/08/2021	-3,98%	-2,58	62,32	64,44	62,32	64,68	3M	75
30/07/2021	2,98%	1,88	64,90	63,13	63,13	64,90	861K	49
29/07/2021	-0,40%	-0,25	63,02	64,90	63,02	64,90	2M	59
28/07/2021	-2,87%	-1,87	63,27	65,70	63,08	65,70	2M	82
27/07/2021	-0,63%	-0,41	65,14	65,24	64,53	65,75	361K	32
26/07/2021	-1,12%	-0,74	65,55	66,31	64,89	66,31	2M	94
23/07/2021	2,97%	1,91	66,29	63,90	63,90	66,29	2M	57
22/07/2021	1,24%	0,79	64,38	63,12	63,12	64,38	669K	34
21/07/2021	0,30%	0,19	63,59	63,85	63,53	64,72	1M	166
20/07/2021	2,52%	1,56	63,40	62,58	62,22	63,40	2M	59
19/07/2021	-3,31%	-2,12	61,84	63,86	61,60	63,86	5M	62
16/07/2021	-0,93%	-0,60	63,96	64,65	63,15	64,70	283K	200
15/07/2021	0,75%	0,48	64,56	64,25	63,66	64,60	783K	219
14/07/2021	-0,09%	-0,06	64,08	64,13	63,06	64,19	2M	147
13/07/2021	2,46%	1,54	64,14	63,28	63,13	64,29	3M	173
12/07/2021	-	-	62,60	63,38	62,60	63,38	1M	74

Date,Open,High,Low,Close,Volume
21-Jan-22,63.60,64.25,62.49,62.69,5485417
20-Jan-22,63.63,65.05,63.10,63.74,3879281
19-Jan-22,65.22,65.44,63.42,63.63,3394334
18-Jan-22,66.65,66.65,65.18,65.75,620059
17-Jan-22,66.30,66.65,64.84,66.65,60335
14-Jan-22,65.59,66.76,64.99,66.30,1840287
13-Jan-22,66.30,67.00,65.18,66.33,4152155
12-Jan-22,66.21,66.61,65.69,65.83,1046182
11-Jan-22,66.25,66.66,64.96,66.21,890273
10-Jan-22,67.44,67.48,63.98,65.99,5420431
07-Jan-22,67.54,67.55,66.77,67.44,834793
06-Jan-22,68.54,68.54,67.01,67.01,566392
05-Jan-22,68.76,69.96,68.40,69.52,3304050
04-Jan-22,67.89,69.70,67.89,68.77,1803807
03-Jan-22,65.46,67.99,65.40,67.89,2572393
30-Dec-21,65.96,65.96,64.61,64.61,4277725
29-Dec-21,65.77,66.88,65.73,66.88,1860506
28-Dec-21,65.84,66.08,65.30,65.55,72519
27-Dec-21,66.15,66.51,64.82,65.31,1405270
23-Dec-21,65.00,66.50,65.00,66.15,1295230
22-Dec-21,64.55,65.74,64.43,65.46,824069
21-Dec-21,62.00,65.27,62.00,64.74,2324169
20-Dec-21,64.00,64.00,62.35,62.35,2671575
17-Dec-21,63.26,64.64,63.23,64.08,1491950
16-Dec-21,64.05,64.66,63.61,64.56,1936468
15-Dec-21,62.74,63.66,61.80,63.23,1014674
14-Dec-21,62.38,63.24,61.81,62.40,665834
13-Dec-21,63.53,63.53,62.18,63.24,1589029
10-Dec-21,62.20,63.53,62.20,63.53,1083972
09-Dec-21,61.09,62.31,60.90,62.01,1414265
08-Dec-21,61.70,61.70,60.46,61.10,664541
07-Dec-21,61.50,62.17,61.38,61.45,653243
06-Dec-21,58.61,61.71,58.61,61.23,3407890
03-Dec-21,58.38,58.61,57.30,58.61,1993043
02-Dec-21,56.32,58.54,55.75,58.38,3115003
01-Dec-21,57.73,58.33,56.22,56.32,1120638
30-Nov-21,58.18,58.18,56.11,56.97,1917114
29-Nov-21,58.53,59.64,57.61,58.83,1701214
26-Nov-21,59.03,59.05,57.77,58.53,7469435
25-Nov-21,61.17,61.17,59.00,60.65,134674
24-Nov-21,59.94,61.45,58.56,61.17,2812795
23-Nov-21,58.38,59.58,58.35,59.23,2158379
22-Nov-21,61.40,61.45,57.60,58.20,6227714
19-Nov-21,62.61,62.61,61.20,61.56,2591622
18-Nov-21,63.50,64.56,61.63,62.61,1798408
17-Nov-21,65.00,65.08,62.40,64.14,7347486
16-Nov-21,64.05,65.80,63.35,65.46,2054816
12-Nov-21,62.46,64.05,61.80,64.05,2722708
11-Nov-21,63.08,63.13,61.66,61.84,894872
10-Nov-21,61.51,63.53,61.20,63.43,6062476
09-Nov-21,62.56,62.56,60.20,61.40,2395975
08-Nov-21,60.21,63.30,60.21,62.56,810652
05-Nov-21,61.29,62.28,61.15,62.10,6231189
04-Nov-21,59.50,60.73,59.39,60.21,1094263
03-Nov-21,61.00,61.00,58.80,59.34,46634830
01-Nov-21,62.11,62.34,60.84,60.93,1312149
29-Oct-21,60.40,62.13,60.25,62.13,2181943
28-Oct-21,62.22,63.22,59.47,60.25,5787386
27-Oct-21,64.20,64.20,60.07,60.20,8874201
26-Oct-21,64.82,66.17,64.14,64.20,3442804
25-Oct-21,64.20,65.68,64.20,64.82,738017
22-Oct-21,65.63,66.20,62.93,64.96,2751347
21-Oct-21,63.20,65.30,63.20,64.85,1247375
20-Oct-21,64.20,65.10,63.74,64.05,2244275
19-Oct-21,62.85,65.52,62.85,65.04,1127539
18-Oct-21,63.04,63.97,62.65,63.41,527262
15-Oct-21,61.50,62.82,61.20,62.51,2626710
14-Oct-21,60.90,61.38,60.64,61.31,628193
13-Oct-21,62.60,62.60,60.31,60.90,2013879
11-Oct-21,62.94,62.94,61.95,61.98,1394237
08-Oct-21,62.15,63.89,62.15,63.30,39058396
07-Oct-21,62.63,63.51,62.10,62.10,219603
06-Oct-21,60.30,61.64,60.30,61.63,1013816
05-Oct-21,60.00,61.35,60.00,60.94,113581
04-Oct-21,62.50,62.62,59.60,60.47,6311489
01-Oct-21,61.02,62.82,60.50,62.46,5437045
30-Sep-21,62.16,62.16,61.20,61.20,1727303
29-Sep-21,61.85,62.99,61.85,62.99,1889870
28-Sep-21,61.80,61.92,61.03,61.74,2908945
27-Sep-21,61.99,62.80,61.44,62.80,905991
24-Sep-21,60.55,62.05,60.55,61.77,1496566
23-Sep-21,58.86,61.00,58.86,61.00,3714950
22-Sep-21,57.87,58.68,57.87,58.62,2748288
21-Sep-21,58.53,58.68,57.49,57.65,393144
20-Sep-21,57.74,58.53,57.70,58.53,755482
17-Sep-21,59.56,59.56,58.35,59.47,2922560
16-Sep-21,58.97,59.10,58.50,58.85,1249537
15-Sep-21,58.44,59.22,58.25,58.36,4912912
14-Sep-21,58.77,59.10,58.44,58.90,326055
13-Sep-21,59.11,59.11,58.35,58.77,239832
10-Sep-21,60.02,60.02,58.78,59.11,1535103
09-Sep-21,60.10,60.44,59.40,59.40,965277
08-Sep-21,58.02,60.29,58.02,60.02,5855352
06-Sep-21,57.40,57.60,56.64,57.60,38608
03-Sep-21,56.85,57.49,56.54,57.49,40507514
02-Sep-21,58.80,59.10,56.60,56.99,3201038
01-Sep-21,57.80,58.79,57.60,58.53,893402
31-Aug-21,59.04,59.04,57.57,57.80,2871311
30-Aug-21,59.56,59.86,59.04,59.86,2208471
27-Aug-21,59.94,59.94,59.20,59.82,777140
26-Aug-21,60.52,60.94,59.58,59.94,5228080
25-Aug-21,61.06,61.32,60.51,60.51,642399
24-Aug-21,62.58,62.70,61.42,61.42,1171402
23-Aug-21,61.94,62.88,61.87,62.60,1431191
20-Aug-21,62.96,63.30,61.40,61.42,2801525
19-Aug-21,62.78,62.88,62.18,62.21,2363037
18-Aug-21,62.04,63.06,61.68,62.88,1629611
17-Aug-21,61.85,62.00,61.23,61.57,322343
16-Aug-21,61.40,62.04,60.42,61.85,490423
13-Aug-21,62.50,62.50,60.89,61.40,178725
12-Aug-21,61.60,61.60,60.56,61.29,22775781
11-Aug-21,62.58,62.58,61.19,61.56,263433
10-Aug-21,62.61,62.66,61.05,61.68,2060337
09-Aug-21,62.53,63.24,62.50,62.76,1161303
06-Aug-21,62.54,63.58,62.50,63.24,1671153
05-Aug-21,61.50,62.54,60.83,62.54,52628
04-Aug-21,61.50,61.79,61.18,61.67,2149089
03-Aug-21,63.66,63.86,61.15,61.68,4109843
02-Aug-21,64.44,64.68,62.32,62.32,3249744
30-Jul-21,63.13,64.90,63.13,64.90,861141
29-Jul-21,64.90,64.90,63.02,63.02,2016480
28-Jul-21,65.70,65.70,63.08,63.27,1551453
27-Jul-21,65.24,65.75,64.53,65.14,360859
26-Jul-21,66.31,66.31,64.89,65.55,1575684
23-Jul-21,63.90,66.29,63.90,66.29,1981625
22-Jul-21,63.12,64.38,63.12,64.38,669393
21-Jul-21,63.85,64.72,63.53,63.59,1177759
20-Jul-21,62.58,63.40,62.22,63.40,1660677
19-Jul-21,63.86,63.86,61.60,61.84,4552663
16-Jul-21,64.65,64.70,63.15,63.96,282763
15-Jul-21,64.25,64.60,63.66,64.56,783444
14-Jul-21,64.13,64.19,63.06,64.08,1562571
13-Jul-21,63.28,64.29,63.13,64.14,2637431
12-Jul-21,63.38,63.38,62.60,62.60,1410353

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MSCD34

cotações, gráficos e mais...