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
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
20/12/2021-2,70%-1,7362,3564,0062,3564,003M48
17/12/2021-0,74%-0,4864,0863,2663,2364,641M440
16/12/20212,10%1,3364,5664,0563,6164,662M45
15/12/20211,33%0,8363,2362,7461,8063,661M640
14/12/2021-1,33%-0,8462,4062,3861,8163,24666K110
13/12/2021-0,46%-0,2963,2463,5362,1863,532M107
10/12/20212,45%1,5263,5362,2062,2063,531M52
09/12/20211,49%0,9162,0161,0960,9062,311M32
08/12/2021-0,57%-0,3561,1061,7060,4661,70665K12
07/12/20210,36%0,2261,4561,5061,3862,17653K84
06/12/20214,47%2,6261,2358,6158,6161,713M69
03/12/20210,39%0,2358,6158,3857,3058,612M108
02/12/20213,66%2,0658,3856,3255,7558,543M59
01/12/2021-1,14%-0,6556,3257,7356,2258,331M66
30/11/2021-3,16%-1,8656,9758,1856,1158,182M94
29/11/20210,51%0,3058,8358,5357,6159,642M103
26/11/2021-3,50%-2,1258,5359,0357,7759,057M85
25/11/2021-0,85%-0,5260,6561,1759,0061,17135K215
24/11/20213,28%1,9461,1759,9458,5661,453M277
23/11/20211,77%1,0359,2358,3858,3559,582M48
22/11/2021-5,46%-3,3658,2061,4057,6061,456M139
19/11/2021-1,68%-1,0561,5662,6161,2062,613M51
18/11/2021-2,39%-1,5362,6163,5061,6364,562M895
17/11/2021-2,02%-1,3264,1465,0062,4065,087M870
16/11/20212,20%1,4165,4664,0563,3565,802M623
12/11/20213,57%2,2164,0562,4661,8064,053M601
11/11/2021-2,51%-1,5961,8463,0861,6663,13895K193
10/11/20213,31%2,0363,4361,5161,2063,536M373
09/11/2021-1,85%-1,1661,4062,5660,2062,562M142
08/11/20210,74%0,4662,5660,2160,2163,30811K52
05/11/20213,14%1,8962,1061,2961,1562,286M350
04/11/20211,47%0,8760,2159,5059,3960,731M48
03/11/2021-2,61%-1,5959,3461,0058,8061,0047M228
01/11/2021-1,93%-1,2060,9362,1160,8462,341M126
29/10/20213,12%1,8862,1360,4060,2562,132M64
28/10/20210,08%0,0560,2562,2259,4763,226M70
27/10/2021-6,23%-4,0060,2064,2060,0764,209M211
26/10/2021-0,96%-0,6264,2064,8264,1466,173M64
25/10/2021-0,22%-0,1464,8264,2064,2065,68738K47
22/10/20210,17%0,1164,9665,6362,9366,203M106
21/10/20211,25%0,8064,8563,2063,2065,301M168
20/10/2021-1,52%-0,9964,0564,2063,7465,102M45
19/10/20212,57%1,6365,0462,8562,8565,521M185
18/10/20211,44%0,9063,4163,0462,6563,97527K59
15/10/20211,96%1,2062,5161,5061,2062,823M32
14/10/20210,67%0,4161,3160,9060,6461,38628K28
13/10/2021-1,74%-1,0860,9062,6060,3162,602M39
11/10/2021-2,09%-1,3261,9862,9461,9562,941M53
08/10/20211,93%1,2063,3062,1562,1563,8939M49
07/10/20210,76%0,4762,1062,6362,1063,51220K66
06/10/20211,13%0,6961,6360,3060,3061,641M37
05/10/20210,78%0,4760,9460,0060,0061,35114K30
04/10/2021-3,19%-1,9960,4762,5059,6062,626M78
01/10/20212,06%1,2662,4661,0260,5062,825M175
30/09/2021-2,84%-1,7961,2062,1661,2062,162M34
29/09/20212,02%1,2562,9961,8561,8562,992M41
28/09/2021-1,69%-1,0661,7461,8061,0361,923M71
27/09/20211,67%1,0362,8061,9961,4462,80906K43
24/09/20211,26%0,7761,7760,5560,5562,051M225
23/09/20214,06%2,3861,0058,8658,8661,004M61
22/09/20211,68%0,9758,6257,8757,8758,683M132
21/09/2021-1,50%-0,8857,6558,5357,4958,68393K322
20/09/2021-1,58%-0,9458,5357,7457,7058,53755K48
17/09/20211,05%0,6259,4759,5658,3559,563M88
16/09/20210,84%0,4958,8558,9758,5059,101M156
15/09/2021-0,92%-0,5458,3658,4458,2559,225M78
14/09/20210,22%0,1358,9058,7758,4459,10326K30
13/09/2021-0,58%-0,3458,7759,1158,3559,11240K45
10/09/2021-0,49%-0,2959,1160,0258,7860,022M57
09/09/2021-1,03%-0,6259,4060,1059,4060,44965K67
08/09/20214,20%2,4260,0258,0258,0260,296M96
06/09/20210,19%0,1157,6057,4056,6457,6039K131
03/09/20210,88%0,5057,4956,8556,5457,4941M502
02/09/2021-2,63%-1,5456,9958,8056,6059,103M98
01/09/20211,26%0,7358,5357,8057,6058,79893K67
31/08/2021-3,44%-2,0657,8059,0457,5759,043M108
30/08/20210,07%0,0459,8659,5659,0459,862M276
27/08/2021-0,20%-0,1259,8259,9459,2059,94777K63
26/08/2021-0,94%-0,5759,9460,5259,5860,945M72
25/08/2021-1,48%-0,9160,5161,0660,5161,32642K53
24/08/2021-1,88%-1,1861,4262,5861,4262,701M49
23/08/20211,92%1,1862,6061,9461,8762,881M50
20/08/2021-1,27%-0,7961,4262,9661,4063,303M33
19/08/2021-1,07%-0,6762,2162,7862,1862,882M54
18/08/20212,13%1,3162,8862,0461,6863,062M43
17/08/2021-0,45%-0,2861,5761,8561,2362,00322K62
16/08/20210,73%0,4561,8561,4060,4262,04490K53
13/08/20210,18%0,1161,4062,5060,8962,50179K148
12/08/2021-0,44%-0,2761,2961,6060,5661,6023M47
11/08/2021-0,19%-0,1261,5662,5861,1962,58263K34
10/08/2021-1,72%-1,0861,6862,6161,0562,662M36
09/08/2021-0,76%-0,4862,7662,5362,5063,241M27
06/08/20211,12%0,7063,2462,5462,5063,582M53
05/08/20211,41%0,8762,5461,5060,8362,5453K116
04/08/2021-0,02%-0,0161,6761,5061,1861,792M58
03/08/2021-1,03%-0,6461,6863,6661,1563,864M104
02/08/2021-3,98%-2,5862,3264,4462,3264,683M75
30/07/20212,98%1,8864,9063,1363,1364,90861K49
29/07/2021-0,40%-0,2563,0264,9063,0264,902M59
28/07/2021-2,87%-1,8763,2765,7063,0865,702M82
27/07/2021-0,63%-0,4165,1465,2464,5365,75361K32
26/07/2021-1,12%-0,7465,5566,3164,8966,312M94
23/07/20212,97%1,9166,2963,9063,9066,292M57
22/07/20211,24%0,7964,3863,1263,1264,38669K34
21/07/20210,30%0,1963,5963,8563,5364,721M166
20/07/20212,52%1,5663,4062,5862,2263,402M59
19/07/2021-3,31%-2,1261,8463,8661,6063,865M62
16/07/2021-0,93%-0,6063,9664,6563,1564,70283K200
15/07/20210,75%0,4864,5664,2563,6664,60783K219
14/07/2021-0,09%-0,0664,0864,1363,0664,192M147
13/07/20212,46%1,5464,1463,2863,1364,293M173
12/07/2021--62,6063,3862,6063,381M74


*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