ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
09/04/2020-0,77%-10,731.381,001.376,001.376,001.381,00303K3
07/04/20200,38%5,301.391,731.391,731.391,731.391,73139K1
06/04/202012,31%151,971.386,431.327,781.327,771.386,433M3
03/04/2020-0,82%-10,201.234,461.234,461.234,461.234,462M1
02/04/20203,17%38,211.244,661.221,211.221,211.244,66369K2
01/04/2020-5,42%-69,191.206,451.228,131.206,451.228,131M2
31/03/2020-2,35%-30,711.275,641.275,641.275,641.275,641M1
30/03/20202,14%27,421.306,351.292,001.292,001.313,002M4
27/03/2020-0,47%-6,001.278,931.278,931.278,931.278,931M1
26/03/2020-0,37%-4,811.284,931.292,001.278,881.292,00909K3
25/03/20207,12%85,741.289,741.272,001.266,001.307,533M7
24/03/202013,65%144,571.204,001.199,911.199,911.204,004M9
23/03/2020-8,82%-102,421.059,431.040,411.040,411.072,004M5
20/03/2020-1,33%-15,711.161,851.161,851.161,851.161,853M1
19/03/20203,80%43,161.177,561.177,561.177,561.177,562M1
18/03/2020-3,20%-37,451.134,401.134,401.134,401.148,003M7
17/03/2020-4,33%-53,001.171,851.171,851.171,851.171,85469K1
16/03/20200,61%7,471.224,851.245,001.224,851.245,00257K2
13/03/20201,55%18,601.217,381.201,731.201,731.217,38484K2
12/03/2020-4,72%-59,331.198,781.198,781.198,781.198,78839K2
11/03/2020-1,81%-23,231.258,111.258,111.258,111.258,11377K1
10/03/20200,78%9,971.281,341.281,341.281,341.281,341M1
09/03/2020-2,20%-28,591.271,371.289,601.271,371.306,153M3
06/03/2020-4,13%-55,941.299,961.299,961.299,961.299,96260K1
05/03/2020-0,97%-13,301.355,901.355,901.355,901.355,90949K1
04/03/20202,98%39,611.369,201.361,491.346,881.369,20530K7
03/03/20200,17%2,201.329,591.379,771.329,591.379,77670K2
02/03/20205,00%63,251.327,391.317,261.317,261.327,395M2
28/02/2020-3,25%-42,491.264,141.276,461.264,141.276,46483K2
27/02/2020-2,13%-28,371.306,631.306,631.306,631.306,63653K1
26/02/2020-10,41%-155,151.335,001.340,931.335,001.340,934M5
21/02/2020-1,05%-15,761.490,151.490,151.490,151.490,15745K1
20/02/2020-0,72%-10,991.505,911.505,911.505,911.505,91452K1
19/02/20201,97%29,311.516,901.516,901.516,901.516,90152K1
18/02/20201,93%28,191.487,591.493,101.487,591.493,10775K3
14/02/2020-0,15%-2,161.459,401.459,401.459,401.459,40438K1
13/02/20200,92%13,261.461,561.461,561.461,561.461,56292K1
12/02/20200,87%12,461.448,301.448,301.448,301.448,30290K1
11/02/20200,78%11,091.435,841.435,841.435,841.435,84144K1
10/02/20200,55%7,831.424,751.424,751.424,751.424,75712K1
07/02/20200,22%3,171.416,921.416,921.416,921.416,92567K1
06/02/20201,76%24,501.413,751.413,751.413,751.413,75283K1
05/02/2020-1,16%-16,361.389,251.389,251.389,251.389,251M1
04/02/20202,09%28,721.405,611.405,611.405,611.405,61141K1
03/02/20200,96%13,031.376,891.358,001.358,001.376,89824K2
31/01/2020-0,52%-7,161.363,861.363,861.363,861.363,86273K1
30/01/20200,08%1,121.371,021.371,021.371,021.371,02274K1
29/01/20202,10%28,141.369,901.369,901.369,901.369,90137K1
28/01/20200,26%3,511.341,761.341,761.341,761.341,76403K1
27/01/2020-0,77%-10,321.338,251.338,251.338,251.338,25669K1
24/01/2020-0,07%-0,931.348,571.348,571.348,571.348,57270K1
23/01/2020-0,79%-10,681.349,501.349,501.349,501.349,50675K1
21/01/20200,81%10,981.360,181.360,181.360,181.360,18544K1
17/01/20200,99%13,281.349,201.349,201.349,201.349,20270K1
16/01/20201,60%21,051.335,921.335,921.335,921.335,92401K1
15/01/20201,92%24,801.314,871.314,871.314,871.314,87263K1
14/01/2020-1,09%-14,221.290,071.290,071.290,071.290,07774K1
13/01/20202,36%30,041.304,291.304,291.304,291.304,29130K1
10/01/20204,41%53,771.274,251.268,601.268,601.274,25889K3
07/01/20200,02%0,271.220,481.220,481.220,481.220,48244K1
06/01/2020-0,35%-4,231.220,211.220,211.220,211.220,21366K1
03/01/20200,88%10,691.224,441.224,441.224,441.224,44245K1
02/01/20201,32%15,871.213,751.215,641.213,751.215,643M2
30/12/2019-1,94%-23,651.197,881.197,881.197,881.197,88958K1
27/12/2019-0,17%-2,121.221,531.221,531.221,531.221,53366K1
20/12/20191,01%12,291.223,651.223,651.223,651.223,65245K1
19/12/20190,76%9,081.211,361.211,361.211,361.211,36121K1
18/12/2019-0,08%-0,951.202,281.202,281.202,281.202,28120K1
17/12/2019-0,69%-8,391.203,231.203,231.203,231.203,23842K1
16/12/2019-0,17%-2,101.211,621.211,621.211,621.211,62242K1
13/12/20191,43%17,071.213,721.213,721.213,721.213,72243K1
12/12/2019-0,01%-0,101.196,651.196,651.196,651.196,65359K1
11/12/2019-0,35%-4,221.196,751.194,151.194,151.196,75359K2
10/12/20190,19%2,221.200,971.200,971.200,971.200,97120K1
09/12/2019-0,51%-6,101.198,751.198,751.198,751.198,75480K1
06/12/2019-1,22%-14,911.204,851.204,851.204,851.204,85241K1
05/12/20190,62%7,521.219,761.219,761.219,761.219,76488K1
04/12/20190,66%7,901.212,241.212,241.212,241.212,24485K1
03/12/2019-1,07%-13,031.204,341.204,341.204,341.204,34120K1
02/12/2019-1,65%-20,401.217,371.218,001.217,371.218,00487K2
29/11/2019-0,53%-6,621.237,771.237,771.237,771.237,77124K1
27/11/20192,75%33,251.244,391.244,391.244,391.244,39249K1
25/11/20192,16%25,571.211,141.211,141.211,141.211,14484K1
22/11/2019-0,72%-8,591.185,571.185,571.185,571.185,57593K1
21/11/2019-0,37%-4,491.194,161.194,161.194,161.194,16239K1
19/11/20191,45%17,191.198,651.198,651.198,651.198,65599K1
18/11/20190,88%10,291.181,461.181,461.181,461.181,46118K1
14/11/20190,46%5,401.171,171.171,171.171,171.171,17351K1
13/11/20191,87%21,371.165,771.165,771.165,771.165,77233K1
11/11/20190,31%3,491.144,401.144,401.144,401.144,40229K1
08/11/20192,12%23,671.140,911.140,911.140,911.140,91114K1
07/11/20193,44%37,171.117,241.117,241.117,241.117,24559K1
05/11/2019-2,81%-31,261.080,071.080,071.080,071.080,07864K1
04/11/2019-0,13%-1,411.111,331.111,331.111,331.111,33333K1
01/11/20190,13%1,461.112,741.112,741.112,741.112,74223K1
31/10/20190,27%2,941.111,281.114,011.111,281.114,01668K2
30/10/20190,61%6,711.108,341.108,341.108,341.108,34665K1
29/10/20190,68%7,461.101,631.101,631.101,631.101,63551K1
28/10/20191,44%15,541.094,171.094,171.094,171.094,17328K1
24/10/20192,60%27,361.078,631.078,631.078,631.078,63647K1
23/10/2019--1.051,271.051,271.051,271.051,27315K1


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br