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
22/08/2019	1,35%	15,18	1.143,18	1.143,18	1.143,18	1.143,18	114K	1
21/08/2019	0,55%	6,15	1.128,00	1.128,50	1.128,00	1.128,50	677K	2
20/08/2019	1,93%	21,20	1.121,85	1.121,85	1.121,85	1.121,85	112K	1
16/08/2019	1,44%	15,65	1.100,65	1.100,65	1.100,65	1.100,65	110K	1
15/08/2019	0,33%	3,59	1.085,00	1.085,00	1.085,00	1.085,00	326K	1
14/08/2019	-0,51%	-5,49	1.081,41	1.083,79	1.081,41	1.083,79	433K	2
13/08/2019	0,92%	9,90	1.086,90	1.085,00	1.085,00	1.086,90	4M	2
12/08/2019	-1,45%	-15,90	1.077,00	1.077,00	1.077,00	1.077,00	215K	1
09/08/2019	0,82%	8,89	1.092,90	1.087,00	1.087,00	1.092,90	545K	2
08/08/2019	0,98%	10,57	1.084,01	1.072,77	1.071,99	1.084,01	648K	3
07/08/2019	2,72%	28,44	1.073,44	1.070,82	1.070,82	1.073,44	644K	2
06/08/2019	3,57%	36,00	1.045,00	1.045,00	1.045,00	1.045,00	836K	1
05/08/2019	-3,43%	-35,82	1.009,00	1.009,08	1.009,00	1.009,08	908K	2
02/08/2019	-1,34%	-14,18	1.044,82	1.044,82	1.044,82	1.044,82	104K	1
01/08/2019	1,79%	18,60	1.059,00	1.051,01	1.051,01	1.059,00	421K	2
31/07/2019	-1,38%	-14,59	1.040,40	1.040,40	1.040,40	1.040,40	416K	1
30/07/2019	-1,02%	-10,91	1.054,99	1.054,99	1.054,99	1.054,99	422K	2
29/07/2019	0,62%	6,55	1.065,90	1.065,89	1.065,89	1.065,90	213K	2
26/07/2019	-0,01%	-0,15	1.059,35	1.060,46	1.059,35	1.060,46	1M	2
25/07/2019	0,71%	7,51	1.059,50	1.059,50	1.059,50	1.059,50	106K	1
23/07/2019	1,05%	10,98	1.051,99	1.051,99	1.051,99	1.051,99	210K	1
22/07/2019	0,58%	6,00	1.041,01	1.041,01	1.041,01	1.041,01	208K	1
19/07/2019	-0,52%	-5,40	1.035,01	1.035,01	1.035,01	1.035,01	207K	1
17/07/2019	-0,29%	-3,03	1.040,41	1.040,41	1.040,41	1.040,41	104K	1
16/07/2019	-0,15%	-1,55	1.043,44	1.042,80	1.042,80	1.043,44	417K	3
11/07/2019	1,36%	13,99	1.044,99	1.035,00	1.035,00	1.044,99	312K	2
10/07/2019	-0,40%	-4,15	1.031,00	1.031,16	1.031,00	1.031,16	1M	4
08/07/2019	-0,13%	-1,33	1.035,15	1.035,15	1.035,15	1.035,15	207K	1
02/07/2019	3,11%	31,29	1.036,48	1.036,49	1.036,48	1.036,49	311K	2
28/06/2019	0,25%	2,51	1.005,19	1.005,19	1.005,19	1.005,19	201K	1
27/06/2019	-0,48%	-4,81	1.002,68	1.002,68	1.002,68	1.002,68	100K	1
26/06/2019	0,63%	6,32	1.007,49	1.010,09	1.007,49	1.010,09	202K	2
25/06/2019	-1,62%	-16,44	1.001,17	1.001,17	1.001,17	1.001,17	400K	1
21/06/2019	1,38%	13,81	1.017,61	1.017,61	1.017,61	1.017,61	407K	1
19/06/2019	0,23%	2,30	1.003,80	1.003,80	1.003,80	1.003,80	100K	1
18/06/2019	-0,99%	-9,99	1.001,50	1.001,50	1.001,50	1.001,50	200K	1
17/06/2019	0,39%	3,91	1.011,49	1.010,99	1.010,99	1.011,49	607K	3
13/06/2019	-0,81%	-8,25	1.007,58	1.007,57	1.007,57	1.007,58	302K	2
12/06/2019	0,24%	2,45	1.015,83	1.015,83	1.015,83	1.015,83	102K	1
11/06/2019	-2,14%	-22,21	1.013,38	1.013,38	1.013,38	1.013,38	507K	1
10/06/2019	0,45%	4,59	1.035,59	1.035,59	1.035,59	1.035,59	104K	1
07/06/2019	3,80%	37,77	1.031,00	1.028,52	1.028,52	1.031,00	721K	2
05/06/2019	3,68%	35,22	993,23	993,23	993,23	993,23	397K	1
04/06/2019	1,87%	17,59	958,01	952,89	952,89	958,01	383K	2
03/06/2019	-4,83%	-47,76	940,42	940,67	940,42	940,67	1M	5
31/05/2019	-2,02%	-20,40	988,18	988,18	988,18	988,18	99K	1
30/05/2019	0,66%	6,58	1.008,58	1.008,58	1.008,58	1.008,58	101K	1
29/05/2019	-1,67%	-17,01	1.002,00	1.002,00	1.002,00	1.002,00	100K	1
28/05/2019	0,47%	4,80	1.019,01	1.019,01	1.019,01	1.019,01	102K	1
23/05/2019	-1,91%	-19,80	1.014,21	1.014,21	1.014,21	1.014,21	507K	1
21/05/2019	0,10%	1,01	1.034,01	1.034,01	1.034,01	1.034,01	103K	1
20/05/2019	-0,71%	-7,39	1.033,00	1.037,19	1.033,00	1.037,19	207K	2
17/05/2019	1,80%	18,38	1.040,39	1.034,01	1.034,01	1.040,39	311K	2
16/05/2019	2,51%	25,00	1.022,01	1.022,01	1.022,01	1.022,01	102K	1
15/05/2019	1,99%	19,44	997,01	997,01	997,01	997,01	299K	1
14/05/2019	0,27%	2,60	977,57	982,96	977,57	982,96	294K	2
10/05/2019	0,87%	8,45	974,97	974,97	974,97	974,97	292K	1
09/05/2019	-0,26%	-2,49	966,52	966,52	966,52	966,52	193K	1
08/05/2019	0,19%	1,86	969,01	969,01	969,01	969,01	291K	1
07/05/2019	-1,51%	-14,86	967,15	967,15	967,15	967,15	97K	1
06/05/2019	0,46%	4,46	982,01	982,01	982,01	982,01	98K	1
03/05/2019	-0,23%	-2,26	977,55	978,66	977,55	978,66	391K	2
02/05/2019	-1,23%	-12,20	979,81	979,81	979,81	979,81	392K	1
30/04/2019	2,30%	22,29	992,01	992,01	992,01	992,01	595K	1
26/04/2019	-0,35%	-3,41	969,72	969,72	969,72	969,72	97K	1
25/04/2019	1,29%	12,40	973,13	973,13	973,13	973,13	195K	1
23/04/2019	0,92%	8,72	960,73	960,73	960,73	960,73	288K	1
22/04/2019	1,49%	14,01	952,01	952,01	952,01	952,01	95K	1
16/04/2019	1,04%	9,63	938,00	938,00	938,00	938,00	188K	2
15/04/2019	1,93%	17,62	928,37	925,99	925,99	928,37	278K	2
11/04/2019	0,80%	7,21	910,75	910,75	910,75	910,75	91K	1
10/04/2019	-2,51%	-23,29	903,54	906,12	903,54	906,12	543K	2
02/04/2019	0,28%	2,63	926,83	926,83	926,83	926,83	93K	1
01/04/2019	0,40%	3,69	924,20	927,61	924,20	927,61	371K	2
29/03/2019	-0,10%	-0,91	920,51	920,87	917,60	920,87	368K	3
28/03/2019	0,76%	6,94	921,42	920,21	920,21	921,42	184K	2
27/03/2019	1,94%	17,42	914,48	914,48	914,48	914,48	274K	1
26/03/2019	0,49%	4,35	897,06	897,06	897,06	897,06	269K	1
25/03/2019	-0,26%	-2,29	892,71	892,71	892,71	892,71	179K	1
21/03/2019	3,36%	29,09	895,00	880,31	880,31	895,00	1M	11
20/03/2019	-0,89%	-7,77	865,91	867,44	865,91	867,44	4M	2
18/03/2019	-0,93%	-8,19	873,68	873,68	873,68	873,68	175K	1
14/03/2019	1,37%	11,92	881,87	881,87	881,87	881,87	88K	1
13/03/2019	1,10%	9,49	869,95	869,95	869,95	869,95	87K	1
07/03/2019	-0,56%	-4,84	860,46	860,46	860,46	860,46	86K	1
06/03/2019	0,77%	6,57	865,30	865,30	865,30	865,30	87K	1
01/03/2019	2,94%	24,51	858,73	858,73	858,73	858,73	172K	1
27/02/2019	-0,04%	-0,36	834,22	834,22	834,22	834,22	83K	1
25/02/2019	0,15%	1,27	834,58	834,58	834,58	834,58	83K	1
22/02/2019	0,98%	8,05	833,31	833,31	833,31	833,31	167K	1
21/02/2019	0,61%	5,04	825,26	825,26	825,26	825,26	83K	1
19/02/2019	-0,48%	-3,93	820,22	823,69	820,22	823,69	575K	2
13/02/2019	1,70%	13,79	824,15	824,15	824,15	824,15	82K	1
12/02/2019	-0,31%	-2,56	810,36	810,36	810,36	810,36	81K	1
11/02/2019	1,70%	13,60	812,92	812,92	812,92	812,92	163K	1
08/02/2019	1,28%	10,10	799,32	799,32	799,32	799,32	480K	1
07/02/2019	0,12%	0,96	789,22	789,22	789,22	789,22	158K	1
05/02/2019	0,83%	6,50	788,26	788,26	788,26	788,26	79K	1
04/02/2019	0,51%	4,00	781,76	781,76	781,76	781,76	156K	1
01/02/2019	0,79%	6,06	777,76	777,76	777,76	777,76	156K	1
31/01/2019	2,80%	21,00	771,70	771,59	771,59	771,70	772K	2

Date,Open,High,Low,Close,Volume
22-Aug-19,1143.18,1143.18,1143.18,1143.18,114318
21-Aug-19,1128.50,1128.50,1128.00,1128.00,676900
20-Aug-19,1121.85,1121.85,1121.85,1121.85,112185
16-Aug-19,1100.65,1100.65,1100.65,1100.65,110065
15-Aug-19,1085.00,1085.00,1085.00,1085.00,325500
14-Aug-19,1083.79,1083.79,1081.41,1081.41,432802
13-Aug-19,1085.00,1086.90,1085.00,1086.90,3694700
12-Aug-19,1077.00,1077.00,1077.00,1077.00,215400
09-Aug-19,1087.00,1092.90,1087.00,1092.90,545270
08-Aug-19,1072.77,1084.01,1071.99,1084.01,648080
07-Aug-19,1070.82,1073.44,1070.82,1073.44,643540
06-Aug-19,1045.00,1045.00,1045.00,1045.00,836000
05-Aug-19,1009.08,1009.08,1009.00,1009.00,908164
02-Aug-19,1044.82,1044.82,1044.82,1044.82,104482
01-Aug-19,1051.01,1059.00,1051.01,1059.00,421203
31-Jul-19,1040.40,1040.40,1040.40,1040.40,416160
30-Jul-19,1054.99,1054.99,1054.99,1054.99,421996
29-Jul-19,1065.89,1065.90,1065.89,1065.90,213179
26-Jul-19,1060.46,1060.46,1059.35,1059.35,1272441
25-Jul-19,1059.50,1059.50,1059.50,1059.50,105950
23-Jul-19,1051.99,1051.99,1051.99,1051.99,210398
22-Jul-19,1041.01,1041.01,1041.01,1041.01,208202
19-Jul-19,1035.01,1035.01,1035.01,1035.01,207002
17-Jul-19,1040.41,1040.41,1040.41,1040.41,104041
16-Jul-19,1042.80,1043.44,1042.80,1043.44,417248
11-Jul-19,1035.00,1044.99,1035.00,1044.99,312498
10-Jul-19,1031.16,1031.16,1031.00,1031.00,1134132
08-Jul-19,1035.15,1035.15,1035.15,1035.15,207030
02-Jul-19,1036.49,1036.49,1036.48,1036.48,310945
28-Jun-19,1005.19,1005.19,1005.19,1005.19,201038
27-Jun-19,1002.68,1002.68,1002.68,1002.68,100268
26-Jun-19,1010.09,1010.09,1007.49,1007.49,201758
25-Jun-19,1001.17,1001.17,1001.17,1001.17,400468
21-Jun-19,1017.61,1017.61,1017.61,1017.61,407044
19-Jun-19,1003.80,1003.80,1003.80,1003.80,100380
18-Jun-19,1001.50,1001.50,1001.50,1001.50,200300
17-Jun-19,1010.99,1011.49,1010.99,1011.49,606683
13-Jun-19,1007.57,1007.58,1007.57,1007.58,302273
12-Jun-19,1015.83,1015.83,1015.83,1015.83,101583
11-Jun-19,1013.38,1013.38,1013.38,1013.38,506690
10-Jun-19,1035.59,1035.59,1035.59,1035.59,103559
07-Jun-19,1028.52,1031.00,1028.52,1031.00,721452
05-Jun-19,993.23,993.23,993.23,993.23,397292
04-Jun-19,952.89,958.01,952.89,958.01,382692
03-Jun-19,940.67,940.67,940.42,940.42,1128729
31-May-19,988.18,988.18,988.18,988.18,98818
30-May-19,1008.58,1008.58,1008.58,1008.58,100858
29-May-19,1002.00,1002.00,1002.00,1002.00,100200
28-May-19,1019.01,1019.01,1019.01,1019.01,101901
23-May-19,1014.21,1014.21,1014.21,1014.21,507105
21-May-19,1034.01,1034.01,1034.01,1034.01,103401
20-May-19,1037.19,1037.19,1033.00,1033.00,207019
17-May-19,1034.01,1040.39,1034.01,1040.39,311479
16-May-19,1022.01,1022.01,1022.01,1022.01,102201
15-May-19,997.01,997.01,997.01,997.01,299103
14-May-19,982.96,982.96,977.57,977.57,293810
10-May-19,974.97,974.97,974.97,974.97,292491
09-May-19,966.52,966.52,966.52,966.52,193304
08-May-19,969.01,969.01,969.01,969.01,290703
07-May-19,967.15,967.15,967.15,967.15,96715
06-May-19,982.01,982.01,982.01,982.01,98201
03-May-19,978.66,978.66,977.55,977.55,391131
02-May-19,979.81,979.81,979.81,979.81,391924
30-Apr-19,992.01,992.01,992.01,992.01,595206
26-Apr-19,969.72,969.72,969.72,969.72,96972
25-Apr-19,973.13,973.13,973.13,973.13,194626
23-Apr-19,960.73,960.73,960.73,960.73,288219
22-Apr-19,952.01,952.01,952.01,952.01,95201
16-Apr-19,938.00,938.00,938.00,938.00,187600
15-Apr-19,925.99,928.37,925.99,928.37,278035
11-Apr-19,910.75,910.75,910.75,910.75,91075
10-Apr-19,906.12,906.12,903.54,903.54,542640
02-Apr-19,926.83,926.83,926.83,926.83,92683
01-Apr-19,927.61,927.61,924.20,924.20,370703
29-Mar-19,920.87,920.87,917.60,920.51,367658
28-Mar-19,920.21,921.42,920.21,921.42,184163
27-Mar-19,914.48,914.48,914.48,914.48,274344
26-Mar-19,897.06,897.06,897.06,897.06,269118
25-Mar-19,892.71,892.71,892.71,892.71,178542
21-Mar-19,880.31,895.00,880.31,895.00,1238310
20-Mar-19,867.44,867.44,865.91,865.91,3990071
18-Mar-19,873.68,873.68,873.68,873.68,174736
14-Mar-19,881.87,881.87,881.87,881.87,88187
13-Mar-19,869.95,869.95,869.95,869.95,86995
07-Mar-19,860.46,860.46,860.46,860.46,86046
06-Mar-19,865.30,865.30,865.30,865.30,86530
01-Mar-19,858.73,858.73,858.73,858.73,171746
27-Feb-19,834.22,834.22,834.22,834.22,83422
25-Feb-19,834.58,834.58,834.58,834.58,83458
22-Feb-19,833.31,833.31,833.31,833.31,166662
21-Feb-19,825.26,825.26,825.26,825.26,82526
19-Feb-19,823.69,823.69,820.22,820.22,574501
13-Feb-19,824.15,824.15,824.15,824.15,82415
12-Feb-19,810.36,810.36,810.36,810.36,81036
11-Feb-19,812.92,812.92,812.92,812.92,162584
08-Feb-19,799.32,799.32,799.32,799.32,479592
07-Feb-19,789.22,789.22,789.22,789.22,157844
05-Feb-19,788.26,788.26,788.26,788.26,78826
04-Feb-19,781.76,781.76,781.76,781.76,156352
01-Feb-19,777.76,777.76,777.76,777.76,155552
31-Jan-19,771.59,771.70,771.59,771.70,771689
30-Jan-19,750.70,750.70,750.70,750.70,771689
29-Jan-19,741.26,741.26,741.26,741.26,771689
24-Jan-19,749.78,749.78,746.14,746.14,771689
18-Jan-19,757.17,757.17,757.17,757.17,771689
17-Jan-19,741.31,741.31,741.31,741.31,771689
16-Jan-19,735.41,735.41,735.41,735.41,771689
15-Jan-19,729.94,729.94,729.94,729.94,771689
14-Jan-19,722.49,722.49,722.49,722.49,771689
11-Jan-19,728.87,728.87,723.94,723.94,771689
10-Jan-19,725.87,725.87,725.87,725.87,771689
09-Jan-19,721.84,721.84,721.84,721.84,771689
08-Jan-19,703.39,703.39,703.39,703.39,771689
07-Jan-19,714.05,714.05,714.05,714.05,771689
04-Jan-19,708.84,708.84,708.84,708.84,771689
03-Jan-19,685.20,686.67,685.20,686.67,771689
02-Jan-19,727.28,727.28,727.28,727.28,771689
27-Dec-18,704.38,704.38,704.38,704.38,771689
26-Dec-18,714.89,714.89,707.56,707.56,771689
20-Dec-18,703.87,703.87,703.87,703.87,771689
19-Dec-18,747.84,747.84,747.84,747.84,771689
18-Dec-18,750.38,750.38,750.38,750.38,771689
17-Dec-18,739.21,739.21,739.21,739.21,771689
14-Dec-18,762.11,762.11,762.11,762.11,771689
13-Dec-18,768.53,768.53,768.53,768.53,771689
12-Dec-18,779.72,779.72,779.72,779.72,771689
11-Dec-18,771.46,771.46,771.46,771.46,771689
10-Dec-18,766.75,766.75,766.75,766.75,771689
06-Dec-18,776.74,776.74,776.74,776.74,771689
04-Dec-18,776.84,776.84,776.76,776.76,771689
03-Dec-18,791.83,802.87,791.83,802.87,771689
30-Nov-18,770.45,770.45,770.45,770.45,771689
29-Nov-18,762.62,762.62,762.62,762.62,771689
28-Nov-18,760.21,760.21,760.21,760.21,771689

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MSCD34