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
29/11/2023	0,97%	0,62	64,86	65,27	64,57	65,27	23K	40
28/11/2023	-0,74%	-0,48	64,24	64,66	64,21	64,80	47K	105
27/11/2023	-0,75%	-0,49	64,72	65,20	64,41	65,31	64K	40
24/11/2023	1,48%	0,95	65,21	64,26	64,26	65,22	19K	30
23/11/2023	-1,12%	-0,73	64,26	64,80	63,85	64,80	16K	23
22/11/2023	0,49%	0,32	64,99	64,67	64,52	65,10	11K	24
21/11/2023	2,23%	1,41	64,67	63,25	63,23	64,91	381K	53
20/11/2023	-0,24%	-0,15	63,26	63,71	62,47	63,71	110K	1.449
17/11/2023	1,90%	1,18	63,41	63,03	62,55	63,51	158K	33
16/11/2023	-0,50%	-0,31	62,23	62,54	62,03	62,54	259K	31
14/11/2023	0,69%	0,43	62,54	62,21	62,21	63,05	10K	21

13/11/2023	-0,59%	-0,37	62,11	62,76	62,11	63,05	948K	36
10/11/2023	1,31%	0,81	62,48	62,36	61,53	62,48	151K	22
09/11/2023	-0,11%	-0,07	61,67	61,74	61,43	62,08	114K	32
08/11/2023	1,31%	0,80	61,74	61,67	61,03	61,98	500K	39
07/11/2023	0,07%	0,04	60,94	60,83	60,60	61,25	215K	44
06/11/2023	-0,31%	-0,19	60,90	61,68	60,67	61,68	163K	44
03/11/2023	0,26%	0,16	61,09	60,92	60,55	61,41	713K	107
01/11/2023	-0,25%	-0,15	60,93	59,50	59,50	61,53	511K	609
31/10/2023	1,14%	0,69	61,08	61,15	60,99	61,42	271K	51
30/10/2023	2,84%	1,67	60,39	59,21	58,72	60,67	695K	56
27/10/2023	-0,42%	-0,25	58,72	58,72	57,50	59,06	138K	46
26/10/2023	-5,50%	-3,43	58,97	62,39	58,74	62,39	1M	94
25/10/2023	-0,02%	-0,01	62,40	62,09	61,62	62,48	376K	60
24/10/2023	0,47%	0,29	62,41	62,12	61,99	62,92	173K	90
23/10/2023	-0,72%	-0,45	62,12	62,56	62,04	62,56	333K	38
20/10/2023	-0,64%	-0,40	62,57	63,22	62,53	63,57	300K	200
19/10/2023	-1,79%	-1,15	62,97	65,41	62,89	65,41	592K	51
18/10/2023	-1,19%	-0,77	64,12	64,32	64,12	65,08	317K	30
17/10/2023	-0,86%	-0,56	64,89	65,45	64,77	65,47	273K	173
16/10/2023	0,11%	0,07	65,45	65,02	65,02	65,93	261K	39
13/10/2023	0,20%	0,13	65,38	65,59	64,91	65,59	327K	45
11/10/2023	-0,14%	-0,09	65,25	64,69	64,69	65,73	10K	24
10/10/2023	0,34%	0,22	65,34	64,43	64,43	65,93	1M	42
09/10/2023	-2,25%	-1,50	65,12	66,61	65,09	66,61	2M	63
06/10/2023	-0,33%	-0,22	66,62	66,84	66,18	66,84	73K	65
05/10/2023	2,25%	1,47	66,84	65,31	64,89	66,85	135K	67
04/10/2023	0,77%	0,50	65,37	65,37	64,91	65,37	209K	23
03/10/2023	1,04%	0,67	64,87	64,21	64,21	65,14	409K	936
02/10/2023	-0,08%	-0,05	64,20	64,68	64,10	64,80	178K	382
29/09/2023	-1,09%	-0,71	64,25	64,51	63,89	64,71	398K	29
28/09/2023	1,34%	0,86	64,96	65,00	64,87	65,20	438K	38
27/09/2023	0,80%	0,51	64,10	63,60	63,60	64,36	1M	53
26/09/2023	-1,50%	-0,97	63,59	63,73	63,31	64,02	423K	776
25/09/2023	0,48%	0,31	64,56	64,25	64,13	64,59	913K	33
22/09/2023	-0,12%	-0,08	64,25	64,32	63,90	64,48	9K	22
21/09/2023	-0,79%	-0,51	64,33	64,84	64,00	64,86	50K	23
20/09/2023	-0,32%	-0,21	64,84	64,79	64,54	65,00	243K	195
19/09/2023	-0,49%	-0,32	65,05	65,37	64,55	65,37	200K	30
18/09/2023	0,54%	0,35	65,37	65,02	64,80	65,40	306K	489
15/09/2023	0,03%	0,02	65,02	65,74	64,74	65,74	516K	22
14/09/2023	-1,37%	-0,90	65,00	65,60	64,28	65,76	566K	48
13/09/2023	-0,23%	-0,15	65,90	66,05	65,90	66,56	64K	40
12/09/2023	-0,36%	-0,24	66,05	66,29	66,05	66,85	65K	26
11/09/2023	-0,63%	-0,42	66,29	66,45	66,02	66,46	223K	38
08/09/2023	0,44%	0,29	66,71	66,99	66,44	67,00	664K	1.505
06/09/2023	0,79%	0,52	66,42	65,90	65,56	66,48	268K	40
05/09/2023	-0,39%	-0,26	65,90	67,00	65,90	67,00	1M	43
04/09/2023	0,43%	0,28	66,16	66,88	64,23	67,00	15K	100
01/09/2023	0,27%	0,18	65,88	65,70	65,52	66,32	580K	316
31/08/2023	0,86%	0,56	65,70	65,50	65,50	66,28	157K	45
30/08/2023	0,95%	0,61	65,14	64,75	64,75	65,71	120K	137
29/08/2023	0,91%	0,58	64,53	64,45	64,06	64,53	15K	18
28/08/2023	0,63%	0,40	63,95	63,70	63,70	64,50	304K	197
25/08/2023	1,79%	1,12	63,55	62,05	62,05	63,59	630K	53
24/08/2023	-0,59%	-0,37	62,43	63,20	62,43	63,40	7M	77
23/08/2023	-0,54%	-0,34	62,80	62,05	62,05	63,25	3M	56
22/08/2023	-0,14%	-0,09	63,14	62,98	62,94	63,45	947K	61
21/08/2023	0,76%	0,48	63,23	63,50	62,84	63,50	191K	259
18/08/2023	-0,11%	-0,07	62,75	62,82	62,51	63,17	145K	111
17/08/2023	-1,10%	-0,70	62,82	63,52	62,82	63,52	60K	45
16/08/2023	-0,13%	-0,08	63,52	63,60	63,47	64,01	131K	24
15/08/2023	-0,11%	-0,07	63,60	63,67	63,32	63,88	23K	34
14/08/2023	1,61%	1,01	63,67	63,00	63,00	63,87	325K	1.175
11/08/2023	0,08%	0,05	62,66	62,60	62,37	62,99	31K	25
10/08/2023	0,13%	0,08	62,61	62,47	62,15	62,77	902K	46
09/08/2023	0,95%	0,59	62,53	61,93	61,93	62,76	240K	19
08/08/2023	-1,31%	-0,82	61,94	62,19	61,70	62,62	518K	43
07/08/2023	1,83%	1,13	62,76	61,63	61,63	62,92	284K	123
04/08/2023	-0,60%	-0,37	61,63	60,99	60,99	62,00	16K	21
03/08/2023	0,85%	0,52	62,00	61,50	60,94	62,00	442K	40
02/08/2023	0,62%	0,38	61,48	60,92	60,43	61,48	257K	31
01/08/2023	1,95%	1,17	61,10	60,33	60,33	61,46	792K	2.391
31/07/2023	0,05%	0,03	59,93	60,10	59,93	60,53	85K	65
28/07/2023	-0,89%	-0,54	59,90	60,46	59,50	60,63	640K	63
27/07/2023	-1,72%	-1,06	60,44	61,20	60,31	61,63	522K	1.367
26/07/2023	0,05%	0,03	61,50	62,70	60,64	62,70	536K	137
25/07/2023	0,03%	0,02	61,47	61,95	61,29	61,95	1M	732
24/07/2023	-0,08%	-0,05	61,45	61,12	61,12	61,65	2M	64
21/07/2023	-0,37%	-0,23	61,50	61,73	61,35	61,86	828K	1.550
20/07/2023	0,28%	0,17	61,73	61,56	61,12	61,85	145K	32
19/07/2023	-0,60%	-0,37	61,56	62,22	61,20	62,22	567K	45
18/07/2023	-0,94%	-0,59	61,93	62,71	61,37	62,71	227K	30
17/07/2023	0,47%	0,29	62,52	62,00	62,00	63,08	340K	36
14/07/2023	-0,40%	-0,25	62,23	62,49	61,99	62,49	56K	53
13/07/2023	0,27%	0,17	62,48	62,35	61,94	62,49	417K	47
12/07/2023	-0,19%	-0,12	62,31	62,14	61,90	62,42	571K	40
11/07/2023	1,28%	0,79	62,43	63,24	62,16	63,24	2M	44
10/07/2023	0,90%	0,55	61,64	61,09	60,88	62,07	138K	236
07/07/2023	-2,26%	-1,41	61,09	62,50	61,04	62,50	99K	121
06/07/2023	0,81%	0,50	62,50	61,94	61,63	62,66	75K	53
05/07/2023	1,03%	0,63	62,00	61,37	61,30	62,50	287K	244
04/07/2023	-1,87%	-1,17	61,37	62,53	60,56	62,53	47K	39
03/07/2023	2,73%	1,66	62,54	60,88	58,50	62,98	223K	1.336
30/06/2023	0,46%	0,28	60,88	60,60	60,53	61,00	141K	73
29/06/2023	2,24%	1,33	60,60	59,59	59,59	60,73	429K	891
28/06/2023	0,53%	0,31	59,27	58,96	58,96	59,91	59K	38
27/06/2023	1,64%	0,95	58,96	58,66	58,56	59,31	471K	1.907
26/06/2023	-1,01%	-0,59	58,01	58,16	57,77	58,34	91K	322
23/06/2023	0,86%	0,50	58,60	57,90	57,75	58,69	1M	34
22/06/2023	0,69%	0,40	58,10	58,92	57,74	58,92	318K	51
21/06/2023	0,33%	0,19	57,70	58,00	57,60	58,14	252K	43
20/06/2023	-0,14%	-0,08	57,51	57,88	57,51	58,37	183K	39
19/06/2023	-1,59%	-0,93	57,59	58,52	57,59	58,54	218K	48
16/06/2023	-0,20%	-0,12	58,52	58,87	58,52	59,60	1M	253
15/06/2023	1,10%	0,64	58,64	58,00	57,68	58,73	296K	174
14/06/2023	-0,65%	-0,38	58,00	58,38	58,00	59,00	393K	45
13/06/2023	-0,61%	-0,36	58,38	58,74	58,02	59,00	371K	48
12/06/2023	0,98%	0,57	58,74	58,99	58,23	59,17	375K	42
09/06/2023	-1,46%	-0,86	58,17	58,95	57,85	58,95	1M	81
07/06/2023	-1,39%	-0,83	59,03	60,23	58,39	60,24	477K	95
06/06/2023	0,61%	0,36	59,86	59,50	59,44	60,19	985K	147
05/06/2023	-0,08%	-0,05	59,50	59,55	58,78	59,55	907K	60
02/06/2023	-0,72%	-0,43	59,55	59,98	59,54	60,05	449K	71
01/06/2023	-1,67%	-1,02	59,98	61,00	59,36	61,00	3M	1.788
31/05/2023	0,02%	0,01	61,00	59,28	58,80	61,00	2M	62
30/05/2023	1,63%	0,98	60,99	60,50	59,75	61,31	617K	84
29/05/2023	0,05%	0,03	60,01	59,98	59,98	60,82	2K	12
26/05/2023	-1,30%	-0,79	59,98	60,77	59,80	60,77	185K	64
25/05/2023	3,26%	1,92	60,77	59,49	58,90	60,77	635K	348
24/05/2023	-1,18%	-0,70	58,85	59,54	58,35	59,54	69K	198
23/05/2023	-3,37%	-2,08	59,55	61,80	59,45	61,80	869K	103
22/05/2023	-0,77%	-0,48	61,63	61,80	61,43	62,11	199K	1.339
19/05/2023	-	-	62,11	62,63	62,10	63,20	399K	88

Date,Open,High,Low,Close,Volume
29-Nov-23,65.27,65.27,64.57,64.86,22836
28-Nov-23,64.66,64.80,64.21,64.24,46987
27-Nov-23,65.20,65.31,64.41,64.72,64015
24-Nov-23,64.26,65.22,64.26,65.21,19429
23-Nov-23,64.80,64.80,63.85,64.26,15520
22-Nov-23,64.67,65.10,64.52,64.99,11421
21-Nov-23,63.25,64.91,63.23,64.67,380924
20-Nov-23,63.71,63.71,62.47,63.26,109773
17-Nov-23,63.03,63.51,62.55,63.41,157548
16-Nov-23,62.54,62.54,62.03,62.23,258974
14-Nov-23,62.21,63.05,62.21,62.54,9627
13-Nov-23,62.76,63.05,62.11,62.11,948345
10-Nov-23,62.36,62.48,61.53,62.48,150867
09-Nov-23,61.74,62.08,61.43,61.67,114083
08-Nov-23,61.67,61.98,61.03,61.74,499705
07-Nov-23,60.83,61.25,60.60,60.94,214703
06-Nov-23,61.68,61.68,60.67,60.90,162861
03-Nov-23,60.92,61.41,60.55,61.09,713366
01-Nov-23,59.50,61.53,59.50,60.93,510805
31-Oct-23,61.15,61.42,60.99,61.08,270937
30-Oct-23,59.21,60.67,58.72,60.39,694623
27-Oct-23,58.72,59.06,57.50,58.72,138261
26-Oct-23,62.39,62.39,58.74,58.97,1409788
25-Oct-23,62.09,62.48,61.62,62.40,376382
24-Oct-23,62.12,62.92,61.99,62.41,172511
23-Oct-23,62.56,62.56,62.04,62.12,332838
20-Oct-23,63.22,63.57,62.53,62.57,300402
19-Oct-23,65.41,65.41,62.89,62.97,592478
18-Oct-23,64.32,65.08,64.12,64.12,317436
17-Oct-23,65.45,65.47,64.77,64.89,272633
16-Oct-23,65.02,65.93,65.02,65.45,260891
13-Oct-23,65.59,65.59,64.91,65.38,326606
11-Oct-23,64.69,65.73,64.69,65.25,10041
10-Oct-23,64.43,65.93,64.43,65.34,1144241
09-Oct-23,66.61,66.61,65.09,65.12,1807307
06-Oct-23,66.84,66.84,66.18,66.62,72702
05-Oct-23,65.31,66.85,64.89,66.84,135194
04-Oct-23,65.37,65.37,64.91,65.37,209062
03-Oct-23,64.21,65.14,64.21,64.87,408849
02-Oct-23,64.68,64.80,64.10,64.20,178223
29-Sep-23,64.51,64.71,63.89,64.25,398421
28-Sep-23,65.00,65.20,64.87,64.96,437542
27-Sep-23,63.60,64.36,63.60,64.10,1303559
26-Sep-23,63.73,64.02,63.31,63.59,423467
25-Sep-23,64.25,64.59,64.13,64.56,913428
22-Sep-23,64.32,64.48,63.90,64.25,8923
21-Sep-23,64.84,64.86,64.00,64.33,50024
20-Sep-23,64.79,65.00,64.54,64.84,242703
19-Sep-23,65.37,65.37,64.55,65.05,200200
18-Sep-23,65.02,65.40,64.80,65.37,305856
15-Sep-23,65.74,65.74,64.74,65.02,516162
14-Sep-23,65.60,65.76,64.28,65.00,566296
13-Sep-23,66.05,66.56,65.90,65.90,63557
12-Sep-23,66.29,66.85,66.05,66.05,64743
11-Sep-23,66.45,66.46,66.02,66.29,223391
08-Sep-23,66.99,67.00,66.44,66.71,663809
06-Sep-23,65.90,66.48,65.56,66.42,267540
05-Sep-23,67.00,67.00,65.90,65.90,1203367
04-Sep-23,66.88,67.00,64.23,66.16,14601
01-Sep-23,65.70,66.32,65.52,65.88,580095
31-Aug-23,65.50,66.28,65.50,65.70,156620
30-Aug-23,64.75,65.71,64.75,65.14,120317
29-Aug-23,64.45,64.53,64.06,64.53,15101
28-Aug-23,63.70,64.50,63.70,63.95,303587
25-Aug-23,62.05,63.59,62.05,63.55,629614
24-Aug-23,63.20,63.40,62.43,62.43,7189660
23-Aug-23,62.05,63.25,62.05,62.80,3297451
22-Aug-23,62.98,63.45,62.94,63.14,947418
21-Aug-23,63.50,63.50,62.84,63.23,190932
18-Aug-23,62.82,63.17,62.51,62.75,144834
17-Aug-23,63.52,63.52,62.82,62.82,60330
16-Aug-23,63.60,64.01,63.47,63.52,131359
15-Aug-23,63.67,63.88,63.32,63.60,23476
14-Aug-23,63.00,63.87,63.00,63.67,324747
11-Aug-23,62.60,62.99,62.37,62.66,31412
10-Aug-23,62.47,62.77,62.15,62.61,901586
09-Aug-23,61.93,62.76,61.93,62.53,239859
08-Aug-23,62.19,62.62,61.70,61.94,517608
07-Aug-23,61.63,62.92,61.63,62.76,284290
04-Aug-23,60.99,62.00,60.99,61.63,15992
03-Aug-23,61.50,62.00,60.94,62.00,442085
02-Aug-23,60.92,61.48,60.43,61.48,256831
01-Aug-23,60.33,61.46,60.33,61.10,792232
31-Jul-23,60.10,60.53,59.93,59.93,84820
28-Jul-23,60.46,60.63,59.50,59.90,639723
27-Jul-23,61.20,61.63,60.31,60.44,521844
26-Jul-23,62.70,62.70,60.64,61.50,536136
25-Jul-23,61.95,61.95,61.29,61.47,1205498
24-Jul-23,61.12,61.65,61.12,61.45,2235828
21-Jul-23,61.73,61.86,61.35,61.50,828125
20-Jul-23,61.56,61.85,61.12,61.73,144740
19-Jul-23,62.22,62.22,61.20,61.56,567037
18-Jul-23,62.71,62.71,61.37,61.93,227308
17-Jul-23,62.00,63.08,62.00,62.52,339705
14-Jul-23,62.49,62.49,61.99,62.23,55935
13-Jul-23,62.35,62.49,61.94,62.48,417435
12-Jul-23,62.14,62.42,61.90,62.31,570969
11-Jul-23,63.24,63.24,62.16,62.43,1900671
10-Jul-23,61.09,62.07,60.88,61.64,137839
07-Jul-23,62.50,62.50,61.04,61.09,99140
06-Jul-23,61.94,62.66,61.63,62.50,74934
05-Jul-23,61.37,62.50,61.30,62.00,286935
04-Jul-23,62.53,62.53,60.56,61.37,47316
03-Jul-23,60.88,62.98,58.50,62.54,222784
30-Jun-23,60.60,61.00,60.53,60.88,141420
29-Jun-23,59.59,60.73,59.59,60.60,429213
28-Jun-23,58.96,59.91,58.96,59.27,58759
27-Jun-23,58.66,59.31,58.56,58.96,470983
26-Jun-23,58.16,58.34,57.77,58.01,91056
23-Jun-23,57.90,58.69,57.75,58.60,1107548
22-Jun-23,58.92,58.92,57.74,58.10,317986
21-Jun-23,58.00,58.14,57.60,57.70,251612
20-Jun-23,57.88,58.37,57.51,57.51,183139
19-Jun-23,58.52,58.54,57.59,57.59,217709
16-Jun-23,58.87,59.60,58.52,58.52,1458963
15-Jun-23,58.00,58.73,57.68,58.64,296165
14-Jun-23,58.38,59.00,58.00,58.00,392529
13-Jun-23,58.74,59.00,58.02,58.38,371257
12-Jun-23,58.99,59.17,58.23,58.74,374698
09-Jun-23,58.95,58.95,57.85,58.17,1128414
07-Jun-23,60.23,60.24,58.39,59.03,477421
06-Jun-23,59.50,60.19,59.44,59.86,984562
05-Jun-23,59.55,59.55,58.78,59.50,906729
02-Jun-23,59.98,60.05,59.54,59.55,448818
01-Jun-23,61.00,61.00,59.36,59.98,2829215
31-May-23,59.28,61.00,58.80,61.00,1780635
30-May-23,60.50,61.31,59.75,60.99,616660
29-May-23,59.98,60.82,59.98,60.01,1749
26-May-23,60.77,60.77,59.80,59.98,184799
25-May-23,59.49,60.77,58.90,60.77,634739
24-May-23,59.54,59.54,58.35,58.85,69126
23-May-23,61.80,61.80,59.45,59.55,868802
22-May-23,61.80,62.11,61.43,61.63,198872
19-May-23,62.63,63.20,62.10,62.11,399332

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MSCD34