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
04/07/2022	-0,90%	-0,49	54,25	54,74	54,25	54,98	12K	28
01/07/2022	4,27%	2,24	54,74	54,01	53,62	55,10	16M	464
30/06/2022	-2,47%	-1,33	52,50	53,85	52,50	54,29	1M	164
29/06/2022	-0,96%	-0,52	53,83	54,35	53,83	54,47	1M	38
28/06/2022	-1,81%	-1,00	54,35	55,15	54,15	55,21	830K	26
27/06/2022	-0,74%	-0,41	55,35	54,06	54,06	56,15	613K	27
24/06/2022	4,44%	2,37	55,76	54,14	54,14	55,96	879K	164
23/06/2022	1,04%	0,55	53,39	53,14	52,88	53,49	587K	37
22/06/2022	-0,11%	-0,06	52,84	52,90	52,01	52,95	421K	33
21/06/2022	0,17%	0,09	52,90	52,84	52,38	53,08	674K	35
20/06/2022	1,83%	0,95	52,81	53,00	51,19	56,25	50K	32

17/06/2022	-2,13%	-1,13	51,86	51,75	50,28	52,04	1M	548
15/06/2022	-0,02%	-0,01	52,99	53,83	52,92	53,83	509K	34
14/06/2022	0,59%	0,31	53,00	53,19	52,76	53,53	531K	512
13/06/2022	-2,12%	-1,14	52,69	53,29	52,67	54,29	627K	55
10/06/2022	-3,22%	-1,79	53,83	54,90	53,83	55,05	3M	24
09/06/2022	-2,95%	-1,69	55,62	57,31	55,49	57,31	707K	26
08/06/2022	0,10%	0,06	57,31	55,82	55,82	57,66	259K	53
07/06/2022	2,91%	1,62	57,25	55,93	55,93	57,41	330K	38
06/06/2022	0,69%	0,38	55,63	55,79	55,60	56,87	2M	43
03/06/2022	-0,93%	-0,52	55,25	55,75	55,04	55,75	227K	182
02/06/2022	0,54%	0,30	55,77	55,47	55,46	56,24	746K	29
01/06/2022	0,76%	0,42	55,47	55,04	55,04	55,66	661K	219
31/05/2022	1,31%	0,71	55,05	54,53	53,86	55,15	144K	435
30/05/2022	-0,33%	-0,18	54,34	54,50	54,34	55,00	3K	8
27/05/2022	0,98%	0,53	54,52	53,99	53,70	54,55	876K	92
26/05/2022	0,78%	0,42	53,99	53,57	53,52	54,32	390K	50
25/05/2022	1,23%	0,65	53,57	52,92	52,92	53,94	834K	486
24/05/2022	-1,49%	-0,80	52,92	53,71	52,35	53,71	378K	46
23/05/2022	1,90%	1,00	53,72	52,72	52,72	53,94	3M	10
20/05/2022	-0,28%	-0,15	52,72	53,03	51,57	53,48	1M	608
19/05/2022	-2,15%	-1,16	52,87	53,50	51,34	53,50	670K	469
18/05/2022	0,09%	0,05	54,03	54,00	54,00	54,71	1M	193
17/05/2022	0,48%	0,26	53,98	53,72	53,28	54,46	801K	30
16/05/2022	-0,79%	-0,43	53,72	55,00	53,25	55,00	194K	24
13/05/2022	2,13%	1,13	54,15	54,85	53,94	55,16	1M	49
12/05/2022	-2,00%	-1,08	53,02	53,64	51,68	54,03	667K	165
11/05/2022	-0,44%	-0,24	54,10	55,02	52,80	55,02	783K	62
10/05/2022	-0,91%	-0,50	54,34	55,00	53,72	55,14	1M	598
09/05/2022	-2,61%	-1,47	54,84	56,31	54,11	56,82	1M	23
06/05/2022	-0,78%	-0,44	56,31	56,75	56,31	56,92	370K	23
05/05/2022	-2,32%	-1,35	56,75	58,56	56,66	58,66	275K	15
04/05/2022	1,72%	0,98	58,10	58,54	57,03	58,91	1M	34
03/05/2022	-6,28%	-3,83	57,12	58,40	56,99	58,86	820K	37
02/05/2022	4,87%	2,83	60,95	59,00	57,19	60,95	390K	807
29/04/2022	-3,76%	-2,27	58,12	60,95	58,12	60,95	2M	31
28/04/2022	4,17%	2,42	60,39	58,60	58,60	61,25	2M	53
27/04/2022	4,53%	2,51	57,97	56,75	56,75	60,00	4M	104
26/04/2022	-0,57%	-0,32	55,46	56,00	55,15	56,06	185K	28
25/04/2022	2,01%	1,10	55,78	54,68	54,40	55,78	5M	503
22/04/2022	-3,14%	-1,77	54,68	55,09	54,20	55,50	899K	34
20/04/2022	1,93%	1,07	56,45	55,50	54,47	56,45	2M	70
19/04/2022	3,84%	2,05	55,38	53,46	53,46	55,38	4M	98
18/04/2022	-1,91%	-1,04	53,33	54,13	53,24	54,18	205K	18
14/04/2022	1,13%	0,61	54,37	54,13	54,13	55,38	1M	68
13/04/2022	2,93%	1,53	53,76	51,69	51,69	53,84	1M	33
12/04/2022	-1,34%	-0,71	52,23	52,84	52,00	53,33	412K	39
11/04/2022	-0,45%	-0,24	52,94	53,36	52,51	53,38	858K	28
08/04/2022	-0,80%	-0,43	53,18	53,44	53,08	54,43	1M	48
07/04/2022	-0,35%	-0,19	53,61	54,14	53,18	54,14	259K	31
06/04/2022	-1,30%	-0,71	53,80	54,50	53,19	54,50	209K	48
05/04/2022	-0,24%	-0,13	54,51	54,68	54,41	55,00	898K	34
04/04/2022	0,57%	0,31	54,64	54,70	54,18	54,99	1M	42
01/04/2022	-2,16%	-1,20	54,33	54,67	54,33	55,80	662K	46
31/03/2022	1,42%	0,78	55,53	54,76	54,76	55,85	732K	38
30/03/2022	-2,93%	-1,65	54,75	56,40	54,75	56,40	2M	347
29/03/2022	4,99%	2,68	56,40	53,07	53,07	56,93	751K	68
28/03/2022	1,63%	0,86	53,72	53,50	53,23	54,34	332K	75
25/03/2022	-1,73%	-0,93	52,86	54,01	52,86	54,38	281K	43
24/03/2022	0,47%	0,25	53,79	53,54	52,95	54,20	516K	94
23/03/2022	-5,14%	-2,90	53,54	56,44	53,50	56,44	1M	959
22/03/2022	1,95%	1,08	56,44	55,36	55,22	56,44	875K	80
21/03/2022	-2,16%	-1,22	55,36	56,42	54,84	56,42	940K	77
18/03/2022	0,16%	0,09	56,58	56,39	56,09	56,93	2M	58
17/03/2022	0,28%	0,16	56,49	56,48	55,76	56,76	417K	68
16/03/2022	1,20%	0,67	56,33	56,49	55,93	57,66	595K	65
15/03/2022	0,23%	0,13	55,66	53,79	53,79	56,06	828K	55
14/03/2022	4,62%	2,45	55,53	53,08	53,08	55,53	2M	433
11/03/2022	0,74%	0,39	53,08	53,65	52,68	53,69	2M	48
10/03/2022	-0,17%	-0,09	52,69	52,78	52,12	53,03	1M	49
09/03/2022	3,13%	1,60	52,78	51,85	51,85	53,23	2M	84
08/03/2022	-0,83%	-0,43	51,18	51,61	50,26	52,89	2M	75
07/03/2022	-5,15%	-2,80	51,61	54,20	51,57	54,20	1M	73
04/03/2022	-1,38%	-0,76	54,41	55,60	53,39	55,60	1M	102
03/03/2022	-2,13%	-1,20	55,17	56,93	55,17	56,93	2M	1.014
02/03/2022	-7,53%	-4,59	56,37	59,13	56,37	59,13	5M	148
25/02/2022	-0,49%	-0,30	60,96	61,26	60,27	61,99	2M	943
24/02/2022	6,56%	3,77	61,26	56,97	56,50	61,26	3M	132
23/02/2022	-4,66%	-2,81	57,49	60,29	57,49	60,30	988K	191
22/02/2022	-1,13%	-0,69	60,30	63,90	59,46	63,90	1M	131
21/02/2022	-4,55%	-2,91	60,99	60,33	60,33	61,88	40K	32
18/02/2022	2,88%	1,79	63,90	62,19	61,01	63,90	1M	1.154
17/02/2022	-2,07%	-1,31	62,11	63,06	62,11	63,38	2M	62
16/02/2022	0,19%	0,12	63,42	63,37	62,90	63,63	520K	44
15/02/2022	0,57%	0,36	63,30	62,94	62,41	63,91	3M	57
14/02/2022	0,41%	0,26	62,94	62,20	61,26	63,31	2M	93
11/02/2022	-0,78%	-0,49	62,68	63,01	62,25	63,80	2M	76
10/02/2022	-3,17%	-2,07	63,17	64,79	62,87	64,79	2M	90
09/02/2022	3,26%	2,06	65,24	64,21	63,99	65,93	2M	66
08/02/2022	-0,79%	-0,50	63,18	65,45	63,09	65,45	3M	79
07/02/2022	-3,53%	-2,33	63,68	66,01	63,68	66,01	788K	80
04/02/2022	-0,75%	-0,50	66,01	66,51	64,90	66,93	12M	159
03/02/2022	-1,66%	-1,12	66,51	67,32	66,33	67,32	2M	55
02/02/2022	1,75%	1,16	67,63	66,92	65,43	67,96	3M	90
01/02/2022	0,59%	0,39	66,47	65,71	65,57	67,45	2M	81
31/01/2022	0,58%	0,38	66,08	65,67	64,62	66,50	3M	200
28/01/2022	7,00%	4,30	65,70	60,49	60,49	66,17	9M	533
27/01/2022	1,98%	1,19	61,40	60,21	58,26	62,88	7M	437
26/01/2022	1,47%	0,87	60,21	59,34	59,34	61,96	1M	68
25/01/2022	-2,72%	-1,66	59,34	60,81	59,13	60,85	3M	301
24/01/2022	-2,70%	-1,69	61,00	61,41	59,00	61,57	4M	114
21/01/2022	-1,65%	-1,05	62,69	63,60	62,49	64,25	5M	831
20/01/2022	0,17%	0,11	63,74	63,63	63,10	65,05	4M	90
19/01/2022	-3,22%	-2,12	63,63	65,22	63,42	65,44	3M	70
18/01/2022	-1,35%	-0,90	65,75	66,65	65,18	66,65	620K	39
17/01/2022	0,53%	0,35	66,65	66,30	64,84	66,65	60K	46
14/01/2022	-0,05%	-0,03	66,30	65,59	64,99	66,76	2M	67
13/01/2022	0,76%	0,50	66,33	66,30	65,18	67,00	4M	48
12/01/2022	-0,57%	-0,38	65,83	66,21	65,69	66,61	1M	103
11/01/2022	0,33%	0,22	66,21	66,25	64,96	66,66	890K	29
10/01/2022	-2,15%	-1,45	65,99	67,44	63,98	67,48	5M	517
07/01/2022	0,64%	0,43	67,44	67,54	66,77	67,55	835K	49
06/01/2022	-3,61%	-2,51	67,01	68,54	67,01	68,54	566K	321
05/01/2022	1,09%	0,75	69,52	68,76	68,40	69,96	3M	104
04/01/2022	1,30%	0,88	68,77	67,89	67,89	69,70	2M	172
03/01/2022	5,08%	3,28	67,89	65,46	65,40	67,99	3M	72
30/12/2021	-3,39%	-2,27	64,61	65,96	64,61	65,96	4M	1.213
29/12/2021	2,03%	1,33	66,88	65,77	65,73	66,88	2M	47
28/12/2021	0,37%	0,24	65,55	65,84	65,30	66,08	73K	35
27/12/2021	-1,27%	-0,84	65,31	66,15	64,82	66,51	1M	739
23/12/2021	1,05%	0,69	66,15	65,00	65,00	66,50	1M	151
22/12/2021	1,11%	0,72	65,46	64,55	64,43	65,74	824K	59
21/12/2021	3,83%	2,39	64,74	62,00	62,00	65,27	2M	56
20/12/2021	-	-	62,35	64,00	62,35	64,00	3M	48

Date,Open,High,Low,Close,Volume
04-Jul-22,54.74,54.98,54.25,54.25,12373
01-Jul-22,54.01,55.10,53.62,54.74,16110563
30-Jun-22,53.85,54.29,52.50,52.50,1451790
29-Jun-22,54.35,54.47,53.83,53.83,1125057
28-Jun-22,55.15,55.21,54.15,54.35,830477
27-Jun-22,54.06,56.15,54.06,55.35,612507
24-Jun-22,54.14,55.96,54.14,55.76,878928
23-Jun-22,53.14,53.49,52.88,53.39,587126
22-Jun-22,52.90,52.95,52.01,52.84,421485
21-Jun-22,52.84,53.08,52.38,52.90,674364
20-Jun-22,53.00,56.25,51.19,52.81,49664
17-Jun-22,51.75,52.04,50.28,51.86,1225960
15-Jun-22,53.83,53.83,52.92,52.99,509047
14-Jun-22,53.19,53.53,52.76,53.00,531022
13-Jun-22,53.29,54.29,52.67,52.69,627068
10-Jun-22,54.90,55.05,53.83,53.83,2591471
09-Jun-22,57.31,57.31,55.49,55.62,707363
08-Jun-22,55.82,57.66,55.82,57.31,259016
07-Jun-22,55.93,57.41,55.93,57.25,329751
06-Jun-22,55.79,56.87,55.60,55.63,1942422
03-Jun-22,55.75,55.75,55.04,55.25,226623
02-Jun-22,55.47,56.24,55.46,55.77,745987
01-Jun-22,55.04,55.66,55.04,55.47,660661
31-May-22,54.53,55.15,53.86,55.05,144363
30-May-22,54.50,55.00,54.34,54.34,2902
27-May-22,53.99,54.55,53.70,54.52,876242
26-May-22,53.57,54.32,53.52,53.99,389872
25-May-22,52.92,53.94,52.92,53.57,833501
24-May-22,53.71,53.71,52.35,52.92,377903
23-May-22,52.72,53.94,52.72,53.72,3068824
20-May-22,53.03,53.48,51.57,52.72,1174590
19-May-22,53.50,53.50,51.34,52.87,669813
18-May-22,54.00,54.71,54.00,54.03,1462030
17-May-22,53.72,54.46,53.28,53.98,800854
16-May-22,55.00,55.00,53.25,53.72,193611
13-May-22,54.85,55.16,53.94,54.15,1166419
12-May-22,53.64,54.03,51.68,53.02,667251
11-May-22,55.02,55.02,52.80,54.10,783213
10-May-22,55.00,55.14,53.72,54.34,1241555
09-May-22,56.31,56.82,54.11,54.84,1273441
06-May-22,56.75,56.92,56.31,56.31,370006
05-May-22,58.56,58.66,56.66,56.75,275115
04-May-22,58.54,58.91,57.03,58.10,1450755
03-May-22,58.40,58.86,56.99,57.12,819615
02-May-22,59.00,60.95,57.19,60.95,390478
29-Apr-22,60.95,60.95,58.12,58.12,2480486
28-Apr-22,58.60,61.25,58.60,60.39,2184216
27-Apr-22,56.75,60.00,56.75,57.97,3938544
26-Apr-22,56.00,56.06,55.15,55.46,185406
25-Apr-22,54.68,55.78,54.40,55.78,4665830
22-Apr-22,55.09,55.50,54.20,54.68,898673
20-Apr-22,55.50,56.45,54.47,56.45,2069154
19-Apr-22,53.46,55.38,53.46,55.38,3999427
18-Apr-22,54.13,54.18,53.24,53.33,205496
14-Apr-22,54.13,55.38,54.13,54.37,1302657
13-Apr-22,51.69,53.84,51.69,53.76,1164716
12-Apr-22,52.84,53.33,52.00,52.23,411924
11-Apr-22,53.36,53.38,52.51,52.94,857507
08-Apr-22,53.44,54.43,53.08,53.18,1089795
07-Apr-22,54.14,54.14,53.18,53.61,258669
06-Apr-22,54.50,54.50,53.19,53.80,209373
05-Apr-22,54.68,55.00,54.41,54.51,897811
04-Apr-22,54.70,54.99,54.18,54.64,1464792
01-Apr-22,54.67,55.80,54.33,54.33,661855
31-Mar-22,54.76,55.85,54.76,55.53,732057
30-Mar-22,56.40,56.40,54.75,54.75,1761733
29-Mar-22,53.07,56.93,53.07,56.40,750602
28-Mar-22,53.50,54.34,53.23,53.72,331553
25-Mar-22,54.01,54.38,52.86,52.86,281031
24-Mar-22,53.54,54.20,52.95,53.79,516456
23-Mar-22,56.44,56.44,53.50,53.54,1104262
22-Mar-22,55.36,56.44,55.22,56.44,875406
21-Mar-22,56.42,56.42,54.84,55.36,939972
18-Mar-22,56.39,56.93,56.09,56.58,1744477
17-Mar-22,56.48,56.76,55.76,56.49,416622
16-Mar-22,56.49,57.66,55.93,56.33,594623
15-Mar-22,53.79,56.06,53.79,55.66,828307
14-Mar-22,53.08,55.53,53.08,55.53,2113645
11-Mar-22,53.65,53.69,52.68,53.08,2426357
10-Mar-22,52.78,53.03,52.12,52.69,1075100
09-Mar-22,51.85,53.23,51.85,52.78,2439713
08-Mar-22,51.61,52.89,50.26,51.18,1705159
07-Mar-22,54.20,54.20,51.57,51.61,1111601
04-Mar-22,55.60,55.60,53.39,54.41,1387247
03-Mar-22,56.93,56.93,55.17,55.17,1796468
02-Mar-22,59.13,59.13,56.37,56.37,5460312
25-Feb-22,61.26,61.99,60.27,60.96,1751919
24-Feb-22,56.97,61.26,56.50,61.26,2571397
23-Feb-22,60.29,60.30,57.49,57.49,988286
22-Feb-22,63.90,63.90,59.46,60.30,1464730
21-Feb-22,60.33,61.88,60.33,60.99,39943
18-Feb-22,62.19,63.90,61.01,63.90,1384771
17-Feb-22,63.06,63.38,62.11,62.11,1510080
16-Feb-22,63.37,63.63,62.90,63.42,519713
15-Feb-22,62.94,63.91,62.41,63.30,2548096
14-Feb-22,62.20,63.31,61.26,62.94,2192618
11-Feb-22,63.01,63.80,62.25,62.68,1766002
10-Feb-22,64.79,64.79,62.87,63.17,1969199
09-Feb-22,64.21,65.93,63.99,65.24,2224015
08-Feb-22,65.45,65.45,63.09,63.18,3302343
07-Feb-22,66.01,66.01,63.68,63.68,787658
04-Feb-22,66.51,66.93,64.90,66.01,12469732
03-Feb-22,67.32,67.32,66.33,66.51,1829932
02-Feb-22,66.92,67.96,65.43,67.63,2923911
01-Feb-22,65.71,67.45,65.57,66.47,1605445
31-Jan-22,65.67,66.50,64.62,66.08,3404340
28-Jan-22,60.49,66.17,60.49,65.70,9307576
27-Jan-22,60.21,62.88,58.26,61.40,6928800
26-Jan-22,59.34,61.96,59.34,60.21,1446467
25-Jan-22,60.81,60.85,59.13,59.34,3056200
24-Jan-22,61.41,61.57,59.00,61.00,3763890
21-Jan-22,63.60,64.25,62.49,62.69,5485417
20-Jan-22,63.63,65.05,63.10,63.74,3879281
19-Jan-22,65.22,65.44,63.42,63.63,3394334
18-Jan-22,66.65,66.65,65.18,65.75,620059
17-Jan-22,66.30,66.65,64.84,66.65,60335
14-Jan-22,65.59,66.76,64.99,66.30,1840287
13-Jan-22,66.30,67.00,65.18,66.33,4152155
12-Jan-22,66.21,66.61,65.69,65.83,1046182
11-Jan-22,66.25,66.66,64.96,66.21,890273
10-Jan-22,67.44,67.48,63.98,65.99,5420431
07-Jan-22,67.54,67.55,66.77,67.44,834793
06-Jan-22,68.54,68.54,67.01,67.01,566392
05-Jan-22,68.76,69.96,68.40,69.52,3304050
04-Jan-22,67.89,69.70,67.89,68.77,1803807
03-Jan-22,65.46,67.99,65.40,67.89,2572393
30-Dec-21,65.96,65.96,64.61,64.61,4277725
29-Dec-21,65.77,66.88,65.73,66.88,1860506
28-Dec-21,65.84,66.08,65.30,65.55,72519
27-Dec-21,66.15,66.51,64.82,65.31,1405270
23-Dec-21,65.00,66.50,65.00,66.15,1295230
22-Dec-21,64.55,65.74,64.43,65.46,824069
21-Dec-21,62.00,65.27,62.00,64.74,2324169
20-Dec-21,64.00,64.00,62.35,62.35,2671575

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MSCD34