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
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	-0,32%	-0,20	62,60	63,38	62,60	63,38	1M	74
08/07/2021	-0,92%	-0,58	62,80	63,29	62,29	63,29	2M	39
07/07/2021	0,27%	0,17	63,38	63,37	62,93	63,76	123K	50
06/07/2021	3,28%	2,01	63,21	59,80	59,80	63,21	239K	100
05/07/2021	-0,16%	-0,10	61,20	61,56	60,82	61,56	28K	40
02/07/2021	1,46%	0,88	61,30	60,42	60,10	61,50	1M	79
01/07/2021	3,73%	2,17	60,42	58,50	58,50	60,45	2M	135
30/06/2021	-0,85%	-0,50	58,25	59,34	58,25	59,78	803K	53
29/06/2021	0,22%	0,13	58,75	58,80	58,63	59,29	295K	26
28/06/2021	-3,06%	-1,85	58,62	60,78	58,21	60,90	3M	182
25/06/2021	2,02%	1,20	60,47	59,34	59,22	60,47	737K	41
24/06/2021	-1,28%	-0,77	59,27	60,05	59,10	60,50	875K	36
23/06/2021	-0,78%	-0,47	60,04	61,13	60,00	61,13	1M	29
22/06/2021	-0,15%	-0,09	60,51	60,78	60,48	61,10	2M	190
21/06/2021	0,17%	0,10	60,60	59,70	59,70	61,26	2M	84
18/06/2021	1,37%	0,82	60,50	59,68	58,24	60,50	1M	45
17/06/2021	0,49%	0,29	59,68	60,10	58,80	60,10	693K	55
16/06/2021	-1,05%	-0,63	59,39	59,99	58,94	59,99	710K	256
15/06/2021	0,25%	0,15	60,02	60,59	59,70	60,59	633K	33
14/06/2021	-0,22%	-0,13	59,87	59,70	59,22	60,00	178K	44
11/06/2021	0,50%	0,30	60,00	60,11	59,82	60,78	270K	198
10/06/2021	-0,50%	-0,30	59,70	59,95	59,00	59,95	774K	63
09/06/2021	0,79%	0,47	60,00	59,70	59,50	60,11	189K	54
08/06/2021	-2,84%	-1,74	59,53	61,10	59,31	61,10	630K	158
07/06/2021	2,12%	1,27	61,27	59,45	59,10	61,27	662K	411
04/06/2021	-2,14%	-1,31	60,00	59,95	59,35	60,00	2M	182
02/06/2021	2,53%	1,51	61,31	60,40	59,95	61,49	1M	398
01/06/2021	-2,70%	-1,66	59,80	61,30	59,80	61,30	1M	179
31/05/2021	1,00%	0,61	61,46	61,17	60,87	62,51	89K	54
28/05/2021	-0,67%	-0,41	60,85	61,26	60,84	61,62	520K	75
27/05/2021	-1,45%	-0,90	61,26	62,16	61,18	62,64	1M	71
26/05/2021	-2,17%	-1,38	62,16	63,50	62,13	63,65	2M	168
25/05/2021	-1,35%	-0,87	63,54	64,40	63,23	64,40	5M	110
24/05/2021	0,41%	0,26	64,41	63,54	63,54	64,41	610K	176
21/05/2021	2,48%	1,55	64,15	63,00	63,00	64,15	366K	59
20/05/2021	1,51%	0,93	62,60	62,00	62,00	62,73	915K	19
19/05/2021	-0,26%	-0,16	61,67	61,65	60,67	61,78	2M	48
18/05/2021	-0,13%	-0,08	61,83	63,00	61,83	63,00	2M	47
17/05/2021	-1,84%	-1,16	61,91	63,00	61,01	63,00	845K	223
14/05/2021	1,56%	0,97	63,07	61,90	61,50	63,07	2M	2.418
13/05/2021	1,97%	1,20	62,10	61,00	61,00	62,15	2M	65
12/05/2021	-1,60%	-0,99	60,90	61,89	60,06	61,89	2M	1.193
11/05/2021	-0,72%	-0,45	61,89	62,34	60,90	62,34	967K	563
10/05/2021	-1,05%	-0,66	62,34	63,00	61,82	63,40	2M	221
07/05/2021	-1,61%	-1,03	63,00	64,99	62,86	64,99	2M	496
06/05/2021	0,27%	0,17	64,03	64,00	62,19	64,04	984K	126
05/05/2021	-1,77%	-1,15	63,86	65,05	63,86	65,89	2M	501
04/05/2021	-1,50%	-0,99	65,01	66,05	65,01	66,70	4M	1.120
03/05/2021	-1,64%	-1,10	66,00	67,76	65,76	68,06	2M	182
30/04/2021	0,07%	0,05	67,10	67,00	65,39	67,40	6M	196
29/04/2021	-4,49%	-3,15	67,05	69,33	66,55	69,33	4M	156
28/04/2021	2,23%	1,53	70,20	68,67	67,90	70,20	2M	188
27/04/2021	0,54%	0,37	68,67	67,15	67,15	68,67	488K	261
26/04/2021	-0,87%	-0,60	68,30	68,90	68,01	69,25	2M	546
23/04/2021	7,66%	4,90	68,90	67,40	67,15	69,27	2M	358
22/04/2021	-4,93%	-3,32	64,00	67,55	64,00	69,10	4M	485
20/04/2021	-2,01%	-1,38	67,32	68,99	66,55	68,99	3M	172
19/04/2021	-1,29%	-0,90	68,70	69,60	68,25	70,18	2M	343
16/04/2021	-0,59%	-0,41	69,60	71,00	69,21	71,20	2M	299
15/04/2021	0,75%	0,52	70,01	70,49	68,90	70,49	894K	100
14/04/2021	-0,59%	-0,41	69,49	69,68	69,01	69,95	808K	373
13/04/2021	-0,70%	-0,49	69,90	70,05	69,01	70,24	2M	113
12/04/2021	1,15%	0,80	70,39	69,59	68,46	70,39	2M	144
09/04/2021	1,77%	1,21	69,59	69,96	68,16	69,96	1M	395
08/04/2021	0,57%	0,39	68,38	67,98	67,44	69,35	375K	320
07/04/2021	2,24%	1,49	67,99	66,58	66,57	67,99	1M	877
06/04/2021	-1,38%	-0,93	66,50	66,63	66,10	67,43	837K	398
05/04/2021	0,64%	0,43	67,43	67,00	66,25	67,80	2M	921
01/04/2021	3,24%	2,10	67,00	66,03	65,30	67,00	1M	264
31/03/2021	-2,92%	-1,95	64,90	68,00	64,81	68,00	4M	108
30/03/2021	-0,74%	-0,50	66,85	67,40	66,44	68,21	1M	219
29/03/2021	-0,59%	-0,40	67,35	67,75	66,66	68,19	2M	1.508
26/03/2021	3,14%	2,06	67,75	65,70	65,70	67,75	1M	161
25/03/2021	0,52%	0,34	65,69	65,35	64,65	65,72	1M	137
24/03/2021	3,73%	2,35	65,35	63,42	63,42	65,50	3M	73
23/03/2021	-0,62%	-0,39	63,00	64,88	62,88	64,88	4M	204
22/03/2021	-6,78%	-4,61	63,39	64,06	63,39	64,45	3M	276
19/03/2021	1,18%	0,79	68,00	65,80	61,00	68,00	2M	336
18/03/2021	-1,52%	-1,04	67,21	68,00	65,48	68,00	7M	445
17/03/2021	-1,42%	-0,98	68,25	70,00	68,25	70,19	2M	75
16/03/2021	-0,16%	-0,11	69,23	69,11	68,40	69,38	2M	127
15/03/2021	0,93%	0,64	69,34	69,35	68,76	70,20	3M	83
12/03/2021	0,22%	0,15	68,70	68,55	68,00	69,37	1M	969
11/03/2021	-1,69%	-1,18	68,55	70,60	68,55	70,60	2M	945
10/03/2021	-1,16%	-0,82	69,73	72,15	69,16	72,15	329K	78
09/03/2021	0,79%	0,55	70,55	71,05	70,35	72,05	2M	242
08/03/2021	-	-	70,00	69,88	66,45	70,55	5M	121

Date,Open,High,Low,Close,Volume
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
08-Jul-21,63.29,63.29,62.29,62.80,1734592
07-Jul-21,63.37,63.76,62.93,63.38,122702
06-Jul-21,59.80,63.21,59.80,63.21,239414
05-Jul-21,61.56,61.56,60.82,61.20,27560
02-Jul-21,60.42,61.50,60.10,61.30,1460481
01-Jul-21,58.50,60.45,58.50,60.42,1596175
30-Jun-21,59.34,59.78,58.25,58.25,802988
29-Jun-21,58.80,59.29,58.63,58.75,294690
28-Jun-21,60.78,60.90,58.21,58.62,2601745
25-Jun-21,59.34,60.47,59.22,60.47,737128
24-Jun-21,60.05,60.50,59.10,59.27,875284
23-Jun-21,61.13,61.13,60.00,60.04,1100007
22-Jun-21,60.78,61.10,60.48,60.51,2002133
21-Jun-21,59.70,61.26,59.70,60.60,1569657
18-Jun-21,59.68,60.50,58.24,60.50,1191045
17-Jun-21,60.10,60.10,58.80,59.68,692711
16-Jun-21,59.99,59.99,58.94,59.39,710153
15-Jun-21,60.59,60.59,59.70,60.02,633473
14-Jun-21,59.70,60.00,59.22,59.87,177585
11-Jun-21,60.11,60.78,59.82,60.00,269621
10-Jun-21,59.95,59.95,59.00,59.70,774153
09-Jun-21,59.70,60.11,59.50,60.00,188936
08-Jun-21,61.10,61.10,59.31,59.53,630053
07-Jun-21,59.45,61.27,59.10,61.27,662248
04-Jun-21,59.95,60.00,59.35,60.00,1575608
02-Jun-21,60.40,61.49,59.95,61.31,1496647
01-Jun-21,61.30,61.30,59.80,59.80,1370995
31-May-21,61.17,62.51,60.87,61.46,89242
28-May-21,61.26,61.62,60.84,60.85,520420
27-May-21,62.16,62.64,61.18,61.26,1193317
26-May-21,63.50,63.65,62.13,62.16,1819945
25-May-21,64.40,64.40,63.23,63.54,4702981
24-May-21,63.54,64.41,63.54,64.41,610348
21-May-21,63.00,64.15,63.00,64.15,366376
20-May-21,62.00,62.73,62.00,62.60,915123
19-May-21,61.65,61.78,60.67,61.67,1774217
18-May-21,63.00,63.00,61.83,61.83,1548384
17-May-21,63.00,63.00,61.01,61.91,844802
14-May-21,61.90,63.07,61.50,63.07,1591264
13-May-21,61.00,62.15,61.00,62.10,1829149
12-May-21,61.89,61.89,60.06,60.90,1699175
11-May-21,62.34,62.34,60.90,61.89,967254
10-May-21,63.00,63.40,61.82,62.34,1502273
07-May-21,64.99,64.99,62.86,63.00,2234418
06-May-21,64.00,64.04,62.19,64.03,983547
05-May-21,65.05,65.89,63.86,63.86,2256068
04-May-21,66.05,66.70,65.01,65.01,4292462
03-May-21,67.76,68.06,65.76,66.00,1883706
30-Apr-21,67.00,67.40,65.39,67.10,6124752
29-Apr-21,69.33,69.33,66.55,67.05,3598230
28-Apr-21,68.67,70.20,67.90,70.20,1735671
27-Apr-21,67.15,68.67,67.15,68.67,487571
26-Apr-21,68.90,69.25,68.01,68.30,1927422
23-Apr-21,67.40,69.27,67.15,68.90,2213359
22-Apr-21,67.55,69.10,64.00,64.00,3578723
20-Apr-21,68.99,68.99,66.55,67.32,3360029
19-Apr-21,69.60,70.18,68.25,68.70,2452071
16-Apr-21,71.00,71.20,69.21,69.60,2174314
15-Apr-21,70.49,70.49,68.90,70.01,894452
14-Apr-21,69.68,69.95,69.01,69.49,808096
13-Apr-21,70.05,70.24,69.01,69.90,2364494
12-Apr-21,69.59,70.39,68.46,70.39,2308540
09-Apr-21,69.96,69.96,68.16,69.59,1358845
08-Apr-21,67.98,69.35,67.44,68.38,375158
07-Apr-21,66.58,67.99,66.57,67.99,1251485
06-Apr-21,66.63,67.43,66.10,66.50,837312
05-Apr-21,67.00,67.80,66.25,67.43,1978663
01-Apr-21,66.03,67.00,65.30,67.00,1285532
31-Mar-21,68.00,68.00,64.81,64.90,4381712
30-Mar-21,67.40,68.21,66.44,66.85,1317085
29-Mar-21,67.75,68.19,66.66,67.35,1785399
26-Mar-21,65.70,67.75,65.70,67.75,1049044
25-Mar-21,65.35,65.72,64.65,65.69,1339371
24-Mar-21,63.42,65.50,63.42,65.35,2661352
23-Mar-21,64.88,64.88,62.88,63.00,3540445
22-Mar-21,64.06,64.45,63.39,63.39,2625984
19-Mar-21,65.80,68.00,61.00,68.00,2163300
18-Mar-21,68.00,68.00,65.48,67.21,6866458
17-Mar-21,70.00,70.19,68.25,68.25,1848251
16-Mar-21,69.11,69.38,68.40,69.23,2060073
15-Mar-21,69.35,70.20,68.76,69.34,2715604
12-Mar-21,68.55,69.37,68.00,68.70,1351034
11-Mar-21,70.60,70.60,68.55,68.55,1753719
10-Mar-21,72.15,72.15,69.16,69.73,328551
09-Mar-21,71.05,72.05,70.35,70.55,2197274
08-Mar-21,69.88,70.55,66.45,70.00,5417260

*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...