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
04/07/2022-0,90%-0,4954,2554,7454,2554,9812K28
01/07/20224,27%2,2454,7454,0153,6255,1016M464
30/06/2022-2,47%-1,3352,5053,8552,5054,291M164
29/06/2022-0,96%-0,5253,8354,3553,8354,471M38
28/06/2022-1,81%-1,0054,3555,1554,1555,21830K26
27/06/2022-0,74%-0,4155,3554,0654,0656,15613K27
24/06/20224,44%2,3755,7654,1454,1455,96879K164
23/06/20221,04%0,5553,3953,1452,8853,49587K37
22/06/2022-0,11%-0,0652,8452,9052,0152,95421K33
21/06/20220,17%0,0952,9052,8452,3853,08674K35
20/06/20221,83%0,9552,8153,0051,1956,2550K32
17/06/2022-2,13%-1,1351,8651,7550,2852,041M548
15/06/2022-0,02%-0,0152,9953,8352,9253,83509K34
14/06/20220,59%0,3153,0053,1952,7653,53531K512
13/06/2022-2,12%-1,1452,6953,2952,6754,29627K55
10/06/2022-3,22%-1,7953,8354,9053,8355,053M24
09/06/2022-2,95%-1,6955,6257,3155,4957,31707K26
08/06/20220,10%0,0657,3155,8255,8257,66259K53
07/06/20222,91%1,6257,2555,9355,9357,41330K38
06/06/20220,69%0,3855,6355,7955,6056,872M43
03/06/2022-0,93%-0,5255,2555,7555,0455,75227K182
02/06/20220,54%0,3055,7755,4755,4656,24746K29
01/06/20220,76%0,4255,4755,0455,0455,66661K219
31/05/20221,31%0,7155,0554,5353,8655,15144K435
30/05/2022-0,33%-0,1854,3454,5054,3455,003K8
27/05/20220,98%0,5354,5253,9953,7054,55876K92
26/05/20220,78%0,4253,9953,5753,5254,32390K50
25/05/20221,23%0,6553,5752,9252,9253,94834K486
24/05/2022-1,49%-0,8052,9253,7152,3553,71378K46
23/05/20221,90%1,0053,7252,7252,7253,943M10
20/05/2022-0,28%-0,1552,7253,0351,5753,481M608
19/05/2022-2,15%-1,1652,8753,5051,3453,50670K469
18/05/20220,09%0,0554,0354,0054,0054,711M193
17/05/20220,48%0,2653,9853,7253,2854,46801K30
16/05/2022-0,79%-0,4353,7255,0053,2555,00194K24
13/05/20222,13%1,1354,1554,8553,9455,161M49
12/05/2022-2,00%-1,0853,0253,6451,6854,03667K165
11/05/2022-0,44%-0,2454,1055,0252,8055,02783K62
10/05/2022-0,91%-0,5054,3455,0053,7255,141M598
09/05/2022-2,61%-1,4754,8456,3154,1156,821M23
06/05/2022-0,78%-0,4456,3156,7556,3156,92370K23
05/05/2022-2,32%-1,3556,7558,5656,6658,66275K15
04/05/20221,72%0,9858,1058,5457,0358,911M34
03/05/2022-6,28%-3,8357,1258,4056,9958,86820K37
02/05/20224,87%2,8360,9559,0057,1960,95390K807
29/04/2022-3,76%-2,2758,1260,9558,1260,952M31
28/04/20224,17%2,4260,3958,6058,6061,252M53
27/04/20224,53%2,5157,9756,7556,7560,004M104
26/04/2022-0,57%-0,3255,4656,0055,1556,06185K28
25/04/20222,01%1,1055,7854,6854,4055,785M503
22/04/2022-3,14%-1,7754,6855,0954,2055,50899K34
20/04/20221,93%1,0756,4555,5054,4756,452M70
19/04/20223,84%2,0555,3853,4653,4655,384M98
18/04/2022-1,91%-1,0453,3354,1353,2454,18205K18
14/04/20221,13%0,6154,3754,1354,1355,381M68
13/04/20222,93%1,5353,7651,6951,6953,841M33
12/04/2022-1,34%-0,7152,2352,8452,0053,33412K39
11/04/2022-0,45%-0,2452,9453,3652,5153,38858K28
08/04/2022-0,80%-0,4353,1853,4453,0854,431M48
07/04/2022-0,35%-0,1953,6154,1453,1854,14259K31
06/04/2022-1,30%-0,7153,8054,5053,1954,50209K48
05/04/2022-0,24%-0,1354,5154,6854,4155,00898K34
04/04/20220,57%0,3154,6454,7054,1854,991M42
01/04/2022-2,16%-1,2054,3354,6754,3355,80662K46
31/03/20221,42%0,7855,5354,7654,7655,85732K38
30/03/2022-2,93%-1,6554,7556,4054,7556,402M347
29/03/20224,99%2,6856,4053,0753,0756,93751K68
28/03/20221,63%0,8653,7253,5053,2354,34332K75
25/03/2022-1,73%-0,9352,8654,0152,8654,38281K43
24/03/20220,47%0,2553,7953,5452,9554,20516K94
23/03/2022-5,14%-2,9053,5456,4453,5056,441M959
22/03/20221,95%1,0856,4455,3655,2256,44875K80
21/03/2022-2,16%-1,2255,3656,4254,8456,42940K77
18/03/20220,16%0,0956,5856,3956,0956,932M58
17/03/20220,28%0,1656,4956,4855,7656,76417K68
16/03/20221,20%0,6756,3356,4955,9357,66595K65
15/03/20220,23%0,1355,6653,7953,7956,06828K55
14/03/20224,62%2,4555,5353,0853,0855,532M433
11/03/20220,74%0,3953,0853,6552,6853,692M48
10/03/2022-0,17%-0,0952,6952,7852,1253,031M49
09/03/20223,13%1,6052,7851,8551,8553,232M84
08/03/2022-0,83%-0,4351,1851,6150,2652,892M75
07/03/2022-5,15%-2,8051,6154,2051,5754,201M73
04/03/2022-1,38%-0,7654,4155,6053,3955,601M102
03/03/2022-2,13%-1,2055,1756,9355,1756,932M1.014
02/03/2022-7,53%-4,5956,3759,1356,3759,135M148
25/02/2022-0,49%-0,3060,9661,2660,2761,992M943
24/02/20226,56%3,7761,2656,9756,5061,263M132
23/02/2022-4,66%-2,8157,4960,2957,4960,30988K191
22/02/2022-1,13%-0,6960,3063,9059,4663,901M131
21/02/2022-4,55%-2,9160,9960,3360,3361,8840K32
18/02/20222,88%1,7963,9062,1961,0163,901M1.154
17/02/2022-2,07%-1,3162,1163,0662,1163,382M62
16/02/20220,19%0,1263,4263,3762,9063,63520K44
15/02/20220,57%0,3663,3062,9462,4163,913M57
14/02/20220,41%0,2662,9462,2061,2663,312M93
11/02/2022-0,78%-0,4962,6863,0162,2563,802M76
10/02/2022-3,17%-2,0763,1764,7962,8764,792M90
09/02/20223,26%2,0665,2464,2163,9965,932M66
08/02/2022-0,79%-0,5063,1865,4563,0965,453M79
07/02/2022-3,53%-2,3363,6866,0163,6866,01788K80
04/02/2022-0,75%-0,5066,0166,5164,9066,9312M159
03/02/2022-1,66%-1,1266,5167,3266,3367,322M55
02/02/20221,75%1,1667,6366,9265,4367,963M90
01/02/20220,59%0,3966,4765,7165,5767,452M81
31/01/20220,58%0,3866,0865,6764,6266,503M200
28/01/20227,00%4,3065,7060,4960,4966,179M533
27/01/20221,98%1,1961,4060,2158,2662,887M437
26/01/20221,47%0,8760,2159,3459,3461,961M68
25/01/2022-2,72%-1,6659,3460,8159,1360,853M301
24/01/2022-2,70%-1,6961,0061,4159,0061,574M114
21/01/2022-1,65%-1,0562,6963,6062,4964,255M831
20/01/20220,17%0,1163,7463,6363,1065,054M90
19/01/2022-3,22%-2,1263,6365,2263,4265,443M70
18/01/2022-1,35%-0,9065,7566,6565,1866,65620K39
17/01/20220,53%0,3566,6566,3064,8466,6560K46
14/01/2022-0,05%-0,0366,3065,5964,9966,762M67
13/01/20220,76%0,5066,3366,3065,1867,004M48
12/01/2022-0,57%-0,3865,8366,2165,6966,611M103
11/01/20220,33%0,2266,2166,2564,9666,66890K29
10/01/2022-2,15%-1,4565,9967,4463,9867,485M517
07/01/20220,64%0,4367,4467,5466,7767,55835K49
06/01/2022-3,61%-2,5167,0168,5467,0168,54566K321
05/01/20221,09%0,7569,5268,7668,4069,963M104
04/01/20221,30%0,8868,7767,8967,8969,702M172
03/01/20225,08%3,2867,8965,4665,4067,993M72
30/12/2021-3,39%-2,2764,6165,9664,6165,964M1.213
29/12/20212,03%1,3366,8865,7765,7366,882M47
28/12/20210,37%0,2465,5565,8465,3066,0873K35
27/12/2021-1,27%-0,8465,3166,1564,8266,511M739
23/12/20211,05%0,6966,1565,0065,0066,501M151
22/12/20211,11%0,7265,4664,5564,4365,74824K59
21/12/20213,83%2,3964,7462,0062,0065,272M56
20/12/2021--62,3564,0062,3564,003M48


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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