papéis
login
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
09/04/20211,77%1,2169,5969,9668,1669,961M395
08/04/20210,57%0,3968,3867,9867,4469,35375K320
07/04/20212,24%1,4967,9966,5866,5767,991M877
06/04/2021-1,38%-0,9366,5066,6366,1067,43837K398
05/04/20210,64%0,4367,4367,0066,2567,802M921
01/04/20213,24%2,1067,0066,0365,3067,001M264
31/03/2021-2,92%-1,9564,9068,0064,8168,004M108
30/03/2021-0,74%-0,5066,8567,4066,4468,211M219
29/03/2021-0,59%-0,4067,3567,7566,6668,192M1.508
26/03/20213,14%2,0667,7565,7065,7067,751M161
25/03/20210,52%0,3465,6965,3564,6565,721M137
24/03/20213,73%2,3565,3563,4263,4265,503M73
23/03/2021-0,62%-0,3963,0064,8862,8864,884M204
22/03/2021-6,78%-4,6163,3964,0663,3964,453M276
19/03/20211,18%0,7968,0065,8061,0068,002M336
18/03/2021-1,52%-1,0467,2168,0065,4868,007M445
17/03/2021-1,42%-0,9868,2570,0068,2570,192M75
16/03/2021-0,16%-0,1169,2369,1168,4069,382M127
15/03/20210,93%0,6469,3469,3568,7670,203M83
12/03/20210,22%0,1568,7068,5568,0069,371M969
11/03/2021-1,69%-1,1868,5570,6068,5570,602M945
10/03/2021-1,16%-0,8269,7372,1569,1672,15329K78
09/03/20210,79%0,5570,5571,0570,3572,052M242
08/03/20215,90%3,9070,0069,8866,4570,555M121
05/03/20213,46%2,2166,1063,8963,7066,10310K210
04/03/2021-6,04%-4,1163,8967,9962,8867,993M225
03/03/20211,80%1,2068,0067,6665,1568,001M121
02/03/20211,06%0,7066,8067,0565,9467,201M1.125
01/03/20212,96%1,9066,1066,0064,4466,262M510
26/02/20211,26%0,8064,2063,0062,7564,504M69
25/02/2021-1,63%-1,0563,4064,4562,8064,503M1.074
24/02/20214,14%2,5664,4561,8961,3564,453M104
23/02/20212,53%1,5361,8960,6659,4762,054M100
22/02/20214,34%2,5160,3657,8857,8860,553M131
19/02/2021-6,99%-4,3557,8561,4557,7561,451M404
18/02/20215,37%3,1762,2061,0058,3562,202M102
17/02/2021-0,07%-0,0459,0359,5058,6559,503M125
12/02/2021-1,55%-0,9359,0759,9058,5559,992M138
11/02/20213,50%2,0360,0059,0058,5260,604M125
10/02/2021-0,22%-0,1357,9759,3057,6559,30664K120
09/02/2021-96,77%-1.741,9058,1058,7657,5061,00606K235
08/02/2021-1,03%-18,801.800,001.934,931.790,001.934,932M54
05/02/2021-1,73%-32,001.818,801.889,001.810,201.889,002M305
04/02/2021-2,23%-42,201.850,801.787,011.787,011.863,302M240
03/02/2021-1,15%-22,001.893,001.785,791.773,701.893,001M73
02/02/20219,28%162,701.915,001.752,501.752,501.915,002M24
01/02/20210,92%16,001.752,301.744,701.739,201.758,97943K13
29/01/2021-2,22%-39,431.736,301.775,731.720,701.775,73721K13
28/01/20214,07%69,391.775,731.750,001.750,001.776,302M14
27/01/2021-3,22%-56,731.706,341.741,401.702,811.741,402M17
26/01/2021-2,71%-49,201.763,071.847,761.748,401.847,76755K11
22/01/20210,68%12,271.812,271.815,201.807,301.820,001M7
21/01/20210,72%12,901.800,001.770,001.770,001.802,003M12
20/01/20212,45%42,671.787,101.772,701.772,301.787,10774K10
19/01/20211,75%30,011.744,431.741,201.737,401.744,43260K7
18/01/2021-0,57%-9,851.714,421.731,181.714,421.731,1854K4
15/01/20211,01%17,271.724,271.739,331.703,001.739,333M11
14/01/2021-7,42%-136,751.707,001.847,701.706,601.847,704M86
13/01/20210,48%8,751.843,751.838,601.838,601.855,501M9
12/01/2021-4,45%-85,401.835,001.920,401.820,501.920,408M32
11/01/20210,51%9,801.920,401.929,011.917,601.936,701M15
08/01/20210,33%6,301.910,601.897,401.878,301.915,00222K9
07/01/20212,94%54,301.904,301.865,011.865,011.904,30558K15
06/01/20210,22%4,001.850,001.844,231.843,091.931,00620K20
05/01/2021-0,54%-10,001.846,001.862,741.828,001.862,742M17
04/01/20210,82%15,171.856,001.847,501.805,001.859,101M108
30/12/20201,95%35,281.840,831.816,951.812,601.851,1128M19
29/12/2020-0,49%-8,841.805,551.815,091.791,521.815,0913M25
28/12/20205,53%95,091.814,391.766,801.766,801.817,003M15
23/12/2020-0,75%-12,941.719,301.729,101.719,301.729,10701K3
22/12/20200,77%13,271.732,241.723,001.723,001.732,24182K6
21/12/20200,17%2,971.718,971.726,591.693,001.742,00815K13
18/12/20200,77%13,061.716,001.725,501.714,241.742,918M20
17/12/20200,94%15,941.702,941.691,501.691,501.714,58980K8
16/12/2020-0,57%-9,601.687,001.687,001.687,001.706,793M20
15/12/2020-0,28%-4,701.696,601.701,301.687,901.701,307K3
14/12/20202,78%46,001.701,301.706,651.700,611.718,302M19
11/12/2020-1,36%-22,751.655,301.656,271.650,701.656,27878K5
10/12/2020-3,51%-61,051.678,051.718,601.675,001.718,602M13
09/12/2020-0,69%-12,171.739,101.749,501.733,001.749,50216K17
08/12/2020-0,03%-0,531.751,271.733,601.721,751.751,27735K9
07/12/2020-0,85%-15,101.751,801.755,701.738,401.755,704M9
04/12/20201,91%33,101.766,901.741,501.741,501.766,902M9
03/12/2020-2,52%-44,771.733,801.771,301.733,601.771,40482K10
02/12/2020-0,32%-5,641.778,571.772,201.753,701.778,572M22
01/12/2020-0,95%-17,191.784,211.801,401.784,211.801,40448K5
30/11/2020-0,75%-13,601.801,401.793,741.792,781.802,102M28
27/11/2020-1,36%-25,091.815,001.834,511.804,901.834,51560K7
26/11/20201,15%20,861.840,091.841,361.830,071.841,3618K6
25/11/2020-1,82%-33,671.819,231.814,111.813,361.822,93194K6
24/11/20202,52%45,511.852,901.816,151.815,011.852,901M5
23/11/20202,15%38,091.807,391.769,301.756,001.807,39636K9
20/11/2020-2,41%-43,701.769,301.795,401.759,311.795,404M16
19/11/20200,02%0,331.813,001.813,001.813,001.813,002K1
18/11/2020-0,64%-11,731.812,671.806,751.804,701.812,67620K6
16/11/2020-0,86%-15,901.824,401.818,301.818,301.832,0031M5
13/11/20201,92%34,741.840,301.808,901.808,901.840,30913K8
12/11/2020-0,05%-0,931.805,561.785,901.785,901.808,90381K4
11/11/2020-0,67%-12,101.806,491.809,001.789,331.820,0057M13
10/11/2020-3,42%-64,381.818,591.816,561.816,561.818,592M2
09/11/202010,22%174,541.882,971.803,691.803,691.896,259M27
06/11/2020-3,07%-54,161.708,431.710,691.706,791.710,691M8
05/11/20200,68%11,891.762,591.752,851.752,851.763,001M11
04/11/20202,34%40,071.750,701.725,141.725,141.770,842M21
03/11/20203,72%61,371.710,631.764,991.665,001.764,993M22
30/10/2020-2,77%-47,061.649,261.676,951.625,001.682,391M14
29/10/20200,14%2,321.696,321.694,001.684,251.696,324M9
28/10/2020-5,67%-101,821.694,001.740,101.689,531.740,10632K13
27/10/20200,44%7,841.795,821.780,001.772,531.795,82680K7
26/10/2020-3,70%-68,791.787,981.818,001.778,591.818,001M8
23/10/2020-0,97%-18,171.856,771.864,271.849,191.864,272M6
22/10/2020-0,48%-8,991.874,941.883,301.846,491.883,3065K10
21/10/20201,26%23,471.883,931.869,391.869,391.883,93228K3
20/10/2020-0,14%-2,541.860,461.868,001.860,461.868,00192K2
19/10/2020-3,04%-58,351.863,001.872,511.860,861.872,51990K6
16/10/20201,13%21,561.921,351.938,691.921,351.938,69722K5
15/10/2020-1,87%-36,211.899,791.890,811.890,811.899,791M4
14/10/2020-0,10%-2,001.936,001.922,001.922,001.936,00194K2
13/10/2020-0,52%-10,051.938,001.963,041.938,001.963,043M4
09/10/20200,73%14,051.948,051.960,001.948,051.960,001M3
08/10/20200,09%1,771.934,001.939,921.934,001.939,92195K3
07/10/20200,52%9,931.932,231.920,691.909,121.937,9956K7
06/10/20200,54%10,241.922,301.903,251.903,251.922,3013K3
05/10/2020-1,23%-23,891.912,061.903,281.903,281.912,06384K2
02/10/20200,31%5,901.935,951.914,001.914,001.935,95228K3
01/10/20201,80%34,131.930,051.930,051.930,051.930,05386K1
30/09/2020-0,53%-10,071.895,921.913,851.895,921.913,85381K2
29/09/2020-0,19%-3,691.905,991.903,991.903,001.905,99609K4
28/09/20203,19%58,951.909,681.892,231.892,231.916,00422K6
25/09/20202,66%47,871.850,731.850,731.850,731.850,7319K1
24/09/2020-0,79%-14,301.802,861.802,861.802,861.802,86541K1
23/09/2020-0,38%-6,841.817,161.817,161.817,161.817,16727K1
22/09/20203,53%62,271.824,001.824,001.824,001.824,00730K1
21/09/2020--1.761,731.771,501.746,011.771,503M7


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito