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
menu


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
13/06/2025-5,60%-5,96100,39104,0099,20104,233M223
12/06/2025-0,44%-0,47106,35106,86104,51106,861M213
11/06/20252,39%2,49106,82104,97104,97106,82421K127
10/06/2025-0,07%-0,07104,33105,45104,33106,06909K310
09/06/2025-3,32%-3,59104,40107,99104,40107,99782K259
06/06/20252,85%2,99107,99105,41105,41107,991M313
05/06/2025-0,94%-1,00105,00106,81105,00106,81824K209
04/06/20250,76%0,80106,00106,04105,79106,80564K514
03/06/2025-2,08%-2,24105,20107,99105,20107,99772K71
02/06/2025-0,13%-0,14107,44107,58105,40107,58474K1.314
30/05/20252,65%2,78107,58103,58103,58107,801M919
29/05/2025-0,53%-0,56104,80105,56104,52105,67679K781
28/05/20251,34%1,39105,36103,98103,98106,59464K141
27/05/20250,72%0,74103,97103,88103,64104,771M506
26/05/2025-0,72%-0,75103,23104,85101,66104,85530K99
23/05/2025-1,48%-1,56103,98104,12102,96104,31817K151
22/05/20252,15%2,22105,54105,53103,05105,54115K188
21/05/2025-3,92%-4,22103,32107,54103,32107,54122K148
20/05/2025-0,42%-0,45107,54107,99105,68107,99546K429
19/05/20252,86%3,00107,99104,98104,98107,99580K2.737
16/05/2025-0,95%-1,01104,99107,99104,99107,99171K116
15/05/20250,16%0,17106,00105,94103,78107,071M194
14/05/20250,40%0,42105,83104,67103,51105,831M205
13/05/2025-1,02%-1,09105,41104,90104,02105,83423K161
12/05/20252,42%2,52106,50105,51103,70106,50957K200
09/05/2025-0,88%-0,92103,98104,90102,90104,90155K174
08/05/20252,24%2,30104,90102,60102,45105,0367K255
07/05/20250,59%0,60102,60103,91102,60105,25411K342
06/05/2025-2,01%-2,09102,00104,09102,00104,28458K434
05/05/20252,56%2,60104,09101,48101,48104,091M906
02/05/20251,89%1,88101,4999,6299,62102,633M1.483
30/04/20251,31%1,2999,6198,3296,98100,44868K138
29/04/20251,18%1,1598,3295,2295,2298,32134K167
28/04/2025-0,71%-0,6997,1798,8197,0098,81143K179
25/04/20250,40%0,3997,8698,1597,0998,28156K233
24/04/20250,39%0,3897,4797,1096,2298,36670K131
23/04/20250,07%0,0797,0995,0795,0799,631M192
22/04/20250,36%0,3597,0297,6495,3897,76429K222
17/04/20250,69%0,6696,6796,7496,5197,772M230
16/04/2025-4,93%-4,9896,0198,0196,0198,79390K164
15/04/20252,79%2,74100,9997,9796,91100,9966K289
14/04/20252,48%2,3898,2596,8396,0098,28208K261
11/04/20252,32%2,1795,8795,1294,3797,552M630
10/04/2025-3,02%-2,9293,7095,2393,1897,48760K543
09/04/20256,01%5,4896,6290,0290,0297,85696K552
08/04/2025-1,95%-1,8191,1495,3591,1496,752M761
07/04/20251,31%1,2092,9591,0088,7495,062M754
04/04/2025-4,51%-4,3391,7597,0591,7597,05731K724
03/04/2025-4,10%-4,1196,0896,6395,3097,742M341
02/04/20250,04%0,04100,19100,1599,46101,03130K139
01/04/20250,15%0,15100,15100,3499,70101,444M1.501
31/03/20250,97%0,96100,0099,0198,64101,44163K116
28/03/2025-3,42%-3,5199,04103,8399,04103,83748K133
27/03/20251,62%1,63102,55102,02101,78103,788M343
26/03/2025-0,10%-0,10100,92101,61100,63101,772M362
25/03/20250,40%0,40101,0299,1399,13101,20159K150
24/03/20251,54%1,53100,6299,9099,61101,023M1.549
21/03/20251,93%1,8899,0998,6098,0999,24350K136
20/03/20251,14%1,1097,2196,1296,1298,8510M1.648
19/03/2025-0,51%-0,4996,1196,0096,0098,132M210
18/03/2025-0,10%-0,1096,6097,5596,0097,55716K214
17/03/2025-0,60%-0,5896,7097,2896,3097,602M747
14/03/20250,81%0,7897,2897,1696,3297,713M359
13/03/2025-0,53%-0,5196,5097,0196,5099,081M461
12/03/2025-1,31%-1,2997,01100,6897,01100,682M444
11/03/2025-2,64%-2,6798,3099,5598,26100,75450K216
10/03/2025-0,52%-0,53100,97101,5099,98102,284M480
07/03/20250,00%0,00101,50101,65100,22102,52791K141
06/03/2025-2,19%-2,27101,50103,39101,21103,393M2.463
05/03/2025-3,82%-4,12103,77107,89103,39107,89290K117
28/02/20251,98%2,09107,89106,52106,52109,00238K116
27/02/20251,71%1,78105,80105,68105,12108,191M323
26/02/2025-0,05%-0,05104,02105,07104,02105,79601K260
25/02/20250,84%0,87104,07103,06102,90104,85442K344
24/02/2025-0,72%-0,75103,20103,95102,75104,20175K125
21/02/20251,14%1,17103,95102,78102,75104,00820K172
20/02/2025-1,17%-1,22102,78104,26102,56104,702M422
19/02/20250,39%0,40104,00103,61103,61105,32195K85
18/02/20250,86%0,88103,60103,87102,79104,55549K263
17/02/2025-0,17%-0,17102,72104,00102,37105,003M429
14/02/2025-2,13%-2,24102,89106,19102,89106,19321K283
13/02/20251,57%1,63105,13103,00102,00105,58110K166
12/02/2025-1,42%-1,49103,50105,14103,50105,14367K1.380
11/02/20250,90%0,94104,99105,14103,95105,883M267
10/02/2025-1,07%-1,13104,05105,30104,05105,96553K132
07/02/2025-0,49%-0,52105,18106,55105,08106,551M271
06/02/20250,06%0,06105,70105,64104,97106,55673K290
05/02/20252,56%2,64105,64103,67103,67105,961M623
04/02/2025-3,34%-3,56103,00106,35103,00106,56503K325
03/02/20252,46%2,56106,56103,92103,44106,563M1.119
31/01/2025-1,89%-2,00104,00106,10104,00107,15464K176
30/01/20253,40%3,49106,00104,50104,50109,601M708
29/01/20250,00%0,00102,51103,80102,51104,28190K351
28/01/2025-1,09%-1,13102,51103,60102,51104,39205K150
27/01/20251,12%1,15103,64103,52101,56104,4011M449
24/01/2025-0,84%-0,87102,49103,36101,11103,36391K270
23/01/20251,33%1,36103,36102,00100,88103,36239K211
22/01/2025-1,79%-1,86102,00104,90100,75104,90440K336
21/01/20250,78%0,80103,86103,85102,32103,861M460
20/01/20251,51%1,53103,06101,69101,69103,79579K123
17/01/20250,23%0,23101,5399,9799,97103,0188K241
16/01/20250,82%0,82101,30101,48101,30102,59277K288
15/01/20252,21%2,17100,4898,3298,32101,65164K260
14/01/2025-1,49%-1,4998,3197,8097,8099,42203K213
13/01/20251,01%1,0099,8098,8098,6099,80156K332
10/01/2025-4,17%-4,3098,80103,6598,62103,65375K452
09/01/2025-0,53%-0,55103,10104,47100,00104,47592K114
08/01/2025-0,14%-0,15103,65103,80101,33103,80193K199
07/01/20252,19%2,22103,80100,60100,00103,801M2.418
06/01/2025-3,04%-3,18101,58105,81100,74105,81892K334
03/01/20251,05%1,09104,76104,23102,86104,763M530
02/01/2025-2,00%-2,12103,67106,44102,86106,59664K203
30/12/2024-1,28%-1,37105,79107,96104,17107,96768K252
27/12/2024-0,54%-0,58107,16107,96105,99107,96551K193
26/12/20241,93%2,04107,74106,64106,16107,743M570
23/12/20241,86%1,93105,70104,11103,89105,70506K189
20/12/2024-0,60%-0,63103,77104,40102,21104,52529K102
19/12/2024-3,31%-3,57104,40107,96103,40107,96859K179
18/12/20241,87%1,98107,97105,89105,11107,972M197
17/12/20241,14%1,19105,99104,80103,41105,99861K442
16/12/20240,51%0,53104,80104,60102,92104,801M384
13/12/20240,01%0,01104,27103,76103,09104,27187K62
12/12/2024-0,50%-0,52104,26102,87101,50104,26669K80
11/12/20240,65%0,68104,78104,78102,37104,78172K83
10/12/2024-0,67%-0,70104,10104,80101,50104,80197K205
09/12/20240,67%0,70104,80104,10102,30104,80323K113
06/12/20242,46%2,50104,10101,60101,53104,28548K97
05/12/20240,31%0,31101,60101,29100,43101,96476K590
04/12/2024-1,98%-2,05101,29101,77100,88102,95759K148
03/12/2024-0,75%-0,78103,34104,55102,60104,843M116
02/12/20240,69%0,71104,12104,43102,76104,533M525
29/11/2024-0,57%-0,59103,41104,00102,13105,003M304
28/11/20244,00%4,00104,00101,01100,00104,0096K55
27/11/2024--100,00100,0599,04101,72742K737


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar