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

papéis
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
29/11/20230,97%0,6264,8665,2764,5765,2723K40
28/11/2023-0,74%-0,4864,2464,6664,2164,8047K105
27/11/2023-0,75%-0,4964,7265,2064,4165,3164K40
24/11/20231,48%0,9565,2164,2664,2665,2219K30
23/11/2023-1,12%-0,7364,2664,8063,8564,8016K23
22/11/20230,49%0,3264,9964,6764,5265,1011K24
21/11/20232,23%1,4164,6763,2563,2364,91381K53
20/11/2023-0,24%-0,1563,2663,7162,4763,71110K1.449
17/11/20231,90%1,1863,4163,0362,5563,51158K33
16/11/2023-0,50%-0,3162,2362,5462,0362,54259K31
14/11/20230,69%0,4362,5462,2162,2163,0510K21
13/11/2023-0,59%-0,3762,1162,7662,1163,05948K36
10/11/20231,31%0,8162,4862,3661,5362,48151K22
09/11/2023-0,11%-0,0761,6761,7461,4362,08114K32
08/11/20231,31%0,8061,7461,6761,0361,98500K39
07/11/20230,07%0,0460,9460,8360,6061,25215K44
06/11/2023-0,31%-0,1960,9061,6860,6761,68163K44
03/11/20230,26%0,1661,0960,9260,5561,41713K107
01/11/2023-0,25%-0,1560,9359,5059,5061,53511K609
31/10/20231,14%0,6961,0861,1560,9961,42271K51
30/10/20232,84%1,6760,3959,2158,7260,67695K56
27/10/2023-0,42%-0,2558,7258,7257,5059,06138K46
26/10/2023-5,50%-3,4358,9762,3958,7462,391M94
25/10/2023-0,02%-0,0162,4062,0961,6262,48376K60
24/10/20230,47%0,2962,4162,1261,9962,92173K90
23/10/2023-0,72%-0,4562,1262,5662,0462,56333K38
20/10/2023-0,64%-0,4062,5763,2262,5363,57300K200
19/10/2023-1,79%-1,1562,9765,4162,8965,41592K51
18/10/2023-1,19%-0,7764,1264,3264,1265,08317K30
17/10/2023-0,86%-0,5664,8965,4564,7765,47273K173
16/10/20230,11%0,0765,4565,0265,0265,93261K39
13/10/20230,20%0,1365,3865,5964,9165,59327K45
11/10/2023-0,14%-0,0965,2564,6964,6965,7310K24
10/10/20230,34%0,2265,3464,4364,4365,931M42
09/10/2023-2,25%-1,5065,1266,6165,0966,612M63
06/10/2023-0,33%-0,2266,6266,8466,1866,8473K65
05/10/20232,25%1,4766,8465,3164,8966,85135K67
04/10/20230,77%0,5065,3765,3764,9165,37209K23
03/10/20231,04%0,6764,8764,2164,2165,14409K936
02/10/2023-0,08%-0,0564,2064,6864,1064,80178K382
29/09/2023-1,09%-0,7164,2564,5163,8964,71398K29
28/09/20231,34%0,8664,9665,0064,8765,20438K38
27/09/20230,80%0,5164,1063,6063,6064,361M53
26/09/2023-1,50%-0,9763,5963,7363,3164,02423K776
25/09/20230,48%0,3164,5664,2564,1364,59913K33
22/09/2023-0,12%-0,0864,2564,3263,9064,489K22
21/09/2023-0,79%-0,5164,3364,8464,0064,8650K23
20/09/2023-0,32%-0,2164,8464,7964,5465,00243K195
19/09/2023-0,49%-0,3265,0565,3764,5565,37200K30
18/09/20230,54%0,3565,3765,0264,8065,40306K489
15/09/20230,03%0,0265,0265,7464,7465,74516K22
14/09/2023-1,37%-0,9065,0065,6064,2865,76566K48
13/09/2023-0,23%-0,1565,9066,0565,9066,5664K40
12/09/2023-0,36%-0,2466,0566,2966,0566,8565K26
11/09/2023-0,63%-0,4266,2966,4566,0266,46223K38
08/09/20230,44%0,2966,7166,9966,4467,00664K1.505
06/09/20230,79%0,5266,4265,9065,5666,48268K40
05/09/2023-0,39%-0,2665,9067,0065,9067,001M43
04/09/20230,43%0,2866,1666,8864,2367,0015K100
01/09/20230,27%0,1865,8865,7065,5266,32580K316
31/08/20230,86%0,5665,7065,5065,5066,28157K45
30/08/20230,95%0,6165,1464,7564,7565,71120K137
29/08/20230,91%0,5864,5364,4564,0664,5315K18
28/08/20230,63%0,4063,9563,7063,7064,50304K197
25/08/20231,79%1,1263,5562,0562,0563,59630K53
24/08/2023-0,59%-0,3762,4363,2062,4363,407M77
23/08/2023-0,54%-0,3462,8062,0562,0563,253M56
22/08/2023-0,14%-0,0963,1462,9862,9463,45947K61
21/08/20230,76%0,4863,2363,5062,8463,50191K259
18/08/2023-0,11%-0,0762,7562,8262,5163,17145K111
17/08/2023-1,10%-0,7062,8263,5262,8263,5260K45
16/08/2023-0,13%-0,0863,5263,6063,4764,01131K24
15/08/2023-0,11%-0,0763,6063,6763,3263,8823K34
14/08/20231,61%1,0163,6763,0063,0063,87325K1.175
11/08/20230,08%0,0562,6662,6062,3762,9931K25
10/08/20230,13%0,0862,6162,4762,1562,77902K46
09/08/20230,95%0,5962,5361,9361,9362,76240K19
08/08/2023-1,31%-0,8261,9462,1961,7062,62518K43
07/08/20231,83%1,1362,7661,6361,6362,92284K123
04/08/2023-0,60%-0,3761,6360,9960,9962,0016K21
03/08/20230,85%0,5262,0061,5060,9462,00442K40
02/08/20230,62%0,3861,4860,9260,4361,48257K31
01/08/20231,95%1,1761,1060,3360,3361,46792K2.391
31/07/20230,05%0,0359,9360,1059,9360,5385K65
28/07/2023-0,89%-0,5459,9060,4659,5060,63640K63
27/07/2023-1,72%-1,0660,4461,2060,3161,63522K1.367
26/07/20230,05%0,0361,5062,7060,6462,70536K137
25/07/20230,03%0,0261,4761,9561,2961,951M732
24/07/2023-0,08%-0,0561,4561,1261,1261,652M64
21/07/2023-0,37%-0,2361,5061,7361,3561,86828K1.550
20/07/20230,28%0,1761,7361,5661,1261,85145K32
19/07/2023-0,60%-0,3761,5662,2261,2062,22567K45
18/07/2023-0,94%-0,5961,9362,7161,3762,71227K30
17/07/20230,47%0,2962,5262,0062,0063,08340K36
14/07/2023-0,40%-0,2562,2362,4961,9962,4956K53
13/07/20230,27%0,1762,4862,3561,9462,49417K47
12/07/2023-0,19%-0,1262,3162,1461,9062,42571K40
11/07/20231,28%0,7962,4363,2462,1663,242M44
10/07/20230,90%0,5561,6461,0960,8862,07138K236
07/07/2023-2,26%-1,4161,0962,5061,0462,5099K121
06/07/20230,81%0,5062,5061,9461,6362,6675K53
05/07/20231,03%0,6362,0061,3761,3062,50287K244
04/07/2023-1,87%-1,1761,3762,5360,5662,5347K39
03/07/20232,73%1,6662,5460,8858,5062,98223K1.336
30/06/20230,46%0,2860,8860,6060,5361,00141K73
29/06/20232,24%1,3360,6059,5959,5960,73429K891
28/06/20230,53%0,3159,2758,9658,9659,9159K38
27/06/20231,64%0,9558,9658,6658,5659,31471K1.907
26/06/2023-1,01%-0,5958,0158,1657,7758,3491K322
23/06/20230,86%0,5058,6057,9057,7558,691M34
22/06/20230,69%0,4058,1058,9257,7458,92318K51
21/06/20230,33%0,1957,7058,0057,6058,14252K43
20/06/2023-0,14%-0,0857,5157,8857,5158,37183K39
19/06/2023-1,59%-0,9357,5958,5257,5958,54218K48
16/06/2023-0,20%-0,1258,5258,8758,5259,601M253
15/06/20231,10%0,6458,6458,0057,6858,73296K174
14/06/2023-0,65%-0,3858,0058,3858,0059,00393K45
13/06/2023-0,61%-0,3658,3858,7458,0259,00371K48
12/06/20230,98%0,5758,7458,9958,2359,17375K42
09/06/2023-1,46%-0,8658,1758,9557,8558,951M81
07/06/2023-1,39%-0,8359,0360,2358,3960,24477K95
06/06/20230,61%0,3659,8659,5059,4460,19985K147
05/06/2023-0,08%-0,0559,5059,5558,7859,55907K60
02/06/2023-0,72%-0,4359,5559,9859,5460,05449K71
01/06/2023-1,67%-1,0259,9861,0059,3661,003M1.788
31/05/20230,02%0,0161,0059,2858,8061,002M62
30/05/20231,63%0,9860,9960,5059,7561,31617K84
29/05/20230,05%0,0360,0159,9859,9860,822K12
26/05/2023-1,30%-0,7959,9860,7759,8060,77185K64
25/05/20233,26%1,9260,7759,4958,9060,77635K348
24/05/2023-1,18%-0,7058,8559,5458,3559,5469K198
23/05/2023-3,37%-2,0859,5561,8059,4561,80869K103
22/05/2023-0,77%-0,4861,6361,8061,4362,11199K1.339
19/05/2023--62,1162,6362,1063,20399K88


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito