Cotação atual, histórico e gráfico do papel: MSCD34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/06/2019 | -0,81% | -8,25 | 1.007,58 | 1.007,57 | 1.007,57 | 1.007,58 | 302K | 2 |
| 12/06/2019 | 0,24% | 2,45 | 1.015,83 | 1.015,83 | 1.015,83 | 1.015,83 | 102K | 1 |
| 11/06/2019 | -2,14% | -22,21 | 1.013,38 | 1.013,38 | 1.013,38 | 1.013,38 | 507K | 1 |
| 10/06/2019 | 0,45% | 4,59 | 1.035,59 | 1.035,59 | 1.035,59 | 1.035,59 | 104K | 1 |
| 07/06/2019 | 3,80% | 37,77 | 1.031,00 | 1.028,52 | 1.028,52 | 1.031,00 | 721K | 2 |
| 05/06/2019 | 3,68% | 35,22 | 993,23 | 993,23 | 993,23 | 993,23 | 397K | 1 |
| 04/06/2019 | 1,87% | 17,59 | 958,01 | 952,89 | 952,89 | 958,01 | 383K | 2 |
| 03/06/2019 | -4,83% | -47,76 | 940,42 | 940,67 | 940,42 | 940,67 | 1M | 5 |
| 31/05/2019 | -2,02% | -20,40 | 988,18 | 988,18 | 988,18 | 988,18 | 99K | 1 |
| 30/05/2019 | 0,66% | 6,58 | 1.008,58 | 1.008,58 | 1.008,58 | 1.008,58 | 101K | 1 |
| 29/05/2019 | -1,67% | -17,01 | 1.002,00 | 1.002,00 | 1.002,00 | 1.002,00 | 100K | 1 |
| 28/05/2019 | 0,47% | 4,80 | 1.019,01 | 1.019,01 | 1.019,01 | 1.019,01 | 102K | 1 |
| 23/05/2019 | -1,91% | -19,80 | 1.014,21 | 1.014,21 | 1.014,21 | 1.014,21 | 507K | 1 |
| 21/05/2019 | 0,10% | 1,01 | 1.034,01 | 1.034,01 | 1.034,01 | 1.034,01 | 103K | 1 |
| 20/05/2019 | -0,71% | -7,39 | 1.033,00 | 1.037,19 | 1.033,00 | 1.037,19 | 207K | 2 |
| 17/05/2019 | 1,80% | 18,38 | 1.040,39 | 1.034,01 | 1.034,01 | 1.040,39 | 311K | 2 |
| 16/05/2019 | 2,51% | 25,00 | 1.022,01 | 1.022,01 | 1.022,01 | 1.022,01 | 102K | 1 |
| 15/05/2019 | 1,99% | 19,44 | 997,01 | 997,01 | 997,01 | 997,01 | 299K | 1 |
| 14/05/2019 | 0,27% | 2,60 | 977,57 | 982,96 | 977,57 | 982,96 | 294K | 2 |
| 10/05/2019 | 0,87% | 8,45 | 974,97 | 974,97 | 974,97 | 974,97 | 292K | 1 |
| 09/05/2019 | -0,26% | -2,49 | 966,52 | 966,52 | 966,52 | 966,52 | 193K | 1 |
| 08/05/2019 | 0,19% | 1,86 | 969,01 | 969,01 | 969,01 | 969,01 | 291K | 1 |
| 07/05/2019 | -1,51% | -14,86 | 967,15 | 967,15 | 967,15 | 967,15 | 97K | 1 |
| 06/05/2019 | 0,46% | 4,46 | 982,01 | 982,01 | 982,01 | 982,01 | 98K | 1 |
| 03/05/2019 | -0,23% | -2,26 | 977,55 | 978,66 | 977,55 | 978,66 | 391K | 2 |
| 02/05/2019 | -1,23% | -12,20 | 979,81 | 979,81 | 979,81 | 979,81 | 392K | 1 |
| 30/04/2019 | 2,30% | 22,29 | 992,01 | 992,01 | 992,01 | 992,01 | 595K | 1 |
| 26/04/2019 | -0,35% | -3,41 | 969,72 | 969,72 | 969,72 | 969,72 | 97K | 1 |
| 25/04/2019 | 1,29% | 12,40 | 973,13 | 973,13 | 973,13 | 973,13 | 195K | 1 |
| 23/04/2019 | 0,92% | 8,72 | 960,73 | 960,73 | 960,73 | 960,73 | 288K | 1 |
| 22/04/2019 | 1,49% | 14,01 | 952,01 | 952,01 | 952,01 | 952,01 | 95K | 1 |
| 16/04/2019 | 1,04% | 9,63 | 938,00 | 938,00 | 938,00 | 938,00 | 188K | 2 |
| 15/04/2019 | 1,93% | 17,62 | 928,37 | 925,99 | 925,99 | 928,37 | 278K | 2 |
| 11/04/2019 | 0,80% | 7,21 | 910,75 | 910,75 | 910,75 | 910,75 | 91K | 1 |
| 10/04/2019 | -2,51% | -23,29 | 903,54 | 906,12 | 903,54 | 906,12 | 543K | 2 |
| 02/04/2019 | 0,28% | 2,63 | 926,83 | 926,83 | 926,83 | 926,83 | 93K | 1 |
| 01/04/2019 | 0,40% | 3,69 | 924,20 | 927,61 | 924,20 | 927,61 | 371K | 2 |
| 29/03/2019 | -0,10% | -0,91 | 920,51 | 920,87 | 917,60 | 920,87 | 368K | 3 |
| 28/03/2019 | 0,76% | 6,94 | 921,42 | 920,21 | 920,21 | 921,42 | 184K | 2 |
| 27/03/2019 | 1,94% | 17,42 | 914,48 | 914,48 | 914,48 | 914,48 | 274K | 1 |
| 26/03/2019 | 0,49% | 4,35 | 897,06 | 897,06 | 897,06 | 897,06 | 269K | 1 |
| 25/03/2019 | -0,26% | -2,29 | 892,71 | 892,71 | 892,71 | 892,71 | 179K | 1 |
| 21/03/2019 | 3,36% | 29,09 | 895,00 | 880,31 | 880,31 | 895,00 | 1M | 11 |
| 20/03/2019 | -0,89% | -7,77 | 865,91 | 867,44 | 865,91 | 867,44 | 4M | 2 |
| 18/03/2019 | -0,93% | -8,19 | 873,68 | 873,68 | 873,68 | 873,68 | 175K | 1 |
| 14/03/2019 | 1,37% | 11,92 | 881,87 | 881,87 | 881,87 | 881,87 | 88K | 1 |
| 13/03/2019 | 1,10% | 9,49 | 869,95 | 869,95 | 869,95 | 869,95 | 87K | 1 |
| 07/03/2019 | -0,56% | -4,84 | 860,46 | 860,46 | 860,46 | 860,46 | 86K | 1 |
| 06/03/2019 | 0,77% | 6,57 | 865,30 | 865,30 | 865,30 | 865,30 | 87K | 1 |
| 01/03/2019 | 2,94% | 24,51 | 858,73 | 858,73 | 858,73 | 858,73 | 172K | 1 |
| 27/02/2019 | -0,04% | -0,36 | 834,22 | 834,22 | 834,22 | 834,22 | 83K | 1 |
| 25/02/2019 | 0,15% | 1,27 | 834,58 | 834,58 | 834,58 | 834,58 | 83K | 1 |
| 22/02/2019 | 0,98% | 8,05 | 833,31 | 833,31 | 833,31 | 833,31 | 167K | 1 |
| 21/02/2019 | 0,61% | 5,04 | 825,26 | 825,26 | 825,26 | 825,26 | 83K | 1 |
| 19/02/2019 | -0,48% | -3,93 | 820,22 | 823,69 | 820,22 | 823,69 | 575K | 2 |
| 13/02/2019 | 1,70% | 13,79 | 824,15 | 824,15 | 824,15 | 824,15 | 82K | 1 |
| 12/02/2019 | -0,31% | -2,56 | 810,36 | 810,36 | 810,36 | 810,36 | 81K | 1 |
| 11/02/2019 | 1,70% | 13,60 | 812,92 | 812,92 | 812,92 | 812,92 | 163K | 1 |
| 08/02/2019 | 1,28% | 10,10 | 799,32 | 799,32 | 799,32 | 799,32 | 480K | 1 |
| 07/02/2019 | 0,12% | 0,96 | 789,22 | 789,22 | 789,22 | 789,22 | 158K | 1 |
| 05/02/2019 | 0,83% | 6,50 | 788,26 | 788,26 | 788,26 | 788,26 | 79K | 1 |
| 04/02/2019 | 0,51% | 4,00 | 781,76 | 781,76 | 781,76 | 781,76 | 156K | 1 |
| 01/02/2019 | 0,79% | 6,06 | 777,76 | 777,76 | 777,76 | 777,76 | 156K | 1 |
| 31/01/2019 | 2,80% | 21,00 | 771,70 | 771,59 | 771,59 | 771,70 | 772K | 2 |
| 30/01/2019 | 1,27% | 9,44 | 750,70 | 750,70 | 750,70 | 750,70 | 150K | 1 |
| 29/01/2019 | -0,65% | -4,88 | 741,26 | 741,26 | 741,26 | 741,26 | 74K | 1 |
| 24/01/2019 | -1,46% | -11,03 | 746,14 | 749,78 | 746,14 | 749,78 | 224K | 2 |
| 18/01/2019 | 2,14% | 15,86 | 757,17 | 757,17 | 757,17 | 757,17 | 151K | 1 |
| 17/01/2019 | 0,80% | 5,90 | 741,31 | 741,31 | 741,31 | 741,31 | 222K | 1 |
| 16/01/2019 | 0,75% | 5,47 | 735,41 | 735,41 | 735,41 | 735,41 | 147K | 1 |
| 15/01/2019 | 1,03% | 7,45 | 729,94 | 729,94 | 729,94 | 729,94 | 73K | 1 |
| 14/01/2019 | -0,20% | -1,45 | 722,49 | 722,49 | 722,49 | 722,49 | 72K | 1 |
| 11/01/2019 | -0,27% | -1,93 | 723,94 | 728,87 | 723,94 | 728,87 | 437K | 2 |
| 10/01/2019 | 0,56% | 4,03 | 725,87 | 725,87 | 725,87 | 725,87 | 581K | 1 |
| 09/01/2019 | 2,62% | 18,45 | 721,84 | 721,84 | 721,84 | 721,84 | 72K | 1 |
| 08/01/2019 | -1,49% | -10,66 | 703,39 | 703,39 | 703,39 | 703,39 | 70K | 1 |
| 07/01/2019 | 0,74% | 5,21 | 714,05 | 714,05 | 714,05 | 714,05 | 71K | 1 |
| 04/01/2019 | 3,23% | 22,17 | 708,84 | 708,84 | 708,84 | 708,84 | 567K | 1 |
| 03/01/2019 | -5,58% | -40,61 | 686,67 | 685,20 | 685,20 | 686,67 | 618K | 2 |
| 02/01/2019 | 3,25% | 22,90 | 727,28 | 727,28 | 727,28 | 727,28 | 145K | 1 |
| 27/12/2018 | -0,45% | -3,18 | 704,38 | 704,38 | 704,38 | 704,38 | 70K | 1 |
| 26/12/2018 | 0,52% | 3,69 | 707,56 | 714,89 | 707,56 | 714,89 | 708K | 2 |
| 20/12/2018 | -5,88% | -43,97 | 703,87 | 703,87 | 703,87 | 703,87 | 352K | 1 |
| 19/12/2018 | -0,34% | -2,54 | 747,84 | 747,84 | 747,84 | 747,84 | 150K | 1 |
| 18/12/2018 | 1,51% | 11,17 | 750,38 | 750,38 | 750,38 | 750,38 | 225K | 1 |
| 17/12/2018 | -3,00% | -22,90 | 739,21 | 739,21 | 739,21 | 739,21 | 74K | 1 |
| 14/12/2018 | -0,84% | -6,42 | 762,11 | 762,11 | 762,11 | 762,11 | 305K | 1 |
| 13/12/2018 | -1,44% | -11,19 | 768,53 | 768,53 | 768,53 | 768,53 | 538K | 1 |
| 12/12/2018 | 1,07% | 8,26 | 779,72 | 779,72 | 779,72 | 779,72 | 156K | 1 |
| 11/12/2018 | 0,61% | 4,71 | 771,46 | 771,46 | 771,46 | 771,46 | 231K | 1 |
| 10/12/2018 | -1,29% | -9,99 | 766,75 | 766,75 | 766,75 | 766,75 | 153K | 1 |
| 06/12/2018 | 0,00% | -0,02 | 776,74 | 776,74 | 776,74 | 776,74 | 311K | 1 |
| 04/12/2018 | -3,25% | -26,11 | 776,76 | 776,84 | 776,76 | 776,84 | 621K | 2 |
| 03/12/2018 | 4,21% | 32,42 | 802,87 | 791,83 | 791,83 | 802,87 | 1M | 9 |
| 30/11/2018 | 1,03% | 7,83 | 770,45 | 770,45 | 770,45 | 770,45 | 308K | 2 |
| 29/11/2018 | 0,32% | 2,41 | 762,62 | 762,62 | 762,62 | 762,62 | 305K | 1 |
| 28/11/2018 | 2,28% | 16,98 | 760,21 | 760,21 | 760,21 | 760,21 | 532K | 1 |
| 26/11/2018 | 5,67% | 39,88 | 743,23 | 736,13 | 736,13 | 743,23 | 884K | 7 |
| 23/11/2018 | -1,63% | -11,66 | 703,35 | 703,35 | 703,35 | 703,35 | 492K | 1 |
| 21/11/2018 | -0,29% | -2,11 | 715,01 | 718,16 | 715,01 | 718,16 | 1M | 2 |
| 19/11/2018 | -6,22% | -47,58 | 717,12 | 717,12 | 717,12 | 717,12 | 861K | 6 |
Date,Open,High,Low,Close,Volume
13-Jun-19,1007.57,1007.58,1007.57,1007.58,302273
12-Jun-19,1015.83,1015.83,1015.83,1015.83,101583
11-Jun-19,1013.38,1013.38,1013.38,1013.38,506690
10-Jun-19,1035.59,1035.59,1035.59,1035.59,103559
07-Jun-19,1028.52,1031.00,1028.52,1031.00,721452
05-Jun-19,993.23,993.23,993.23,993.23,397292
04-Jun-19,952.89,958.01,952.89,958.01,382692
03-Jun-19,940.67,940.67,940.42,940.42,1128729
31-May-19,988.18,988.18,988.18,988.18,98818
30-May-19,1008.58,1008.58,1008.58,1008.58,100858
29-May-19,1002.00,1002.00,1002.00,1002.00,100200
28-May-19,1019.01,1019.01,1019.01,1019.01,101901
23-May-19,1014.21,1014.21,1014.21,1014.21,507105
21-May-19,1034.01,1034.01,1034.01,1034.01,103401
20-May-19,1037.19,1037.19,1033.00,1033.00,207019
17-May-19,1034.01,1040.39,1034.01,1040.39,311479
16-May-19,1022.01,1022.01,1022.01,1022.01,102201
15-May-19,997.01,997.01,997.01,997.01,299103
14-May-19,982.96,982.96,977.57,977.57,293810
10-May-19,974.97,974.97,974.97,974.97,292491
09-May-19,966.52,966.52,966.52,966.52,193304
08-May-19,969.01,969.01,969.01,969.01,290703
07-May-19,967.15,967.15,967.15,967.15,96715
06-May-19,982.01,982.01,982.01,982.01,98201
03-May-19,978.66,978.66,977.55,977.55,391131
02-May-19,979.81,979.81,979.81,979.81,391924
30-Apr-19,992.01,992.01,992.01,992.01,595206
26-Apr-19,969.72,969.72,969.72,969.72,96972
25-Apr-19,973.13,973.13,973.13,973.13,194626
23-Apr-19,960.73,960.73,960.73,960.73,288219
22-Apr-19,952.01,952.01,952.01,952.01,95201
16-Apr-19,938.00,938.00,938.00,938.00,187600
15-Apr-19,925.99,928.37,925.99,928.37,278035
11-Apr-19,910.75,910.75,910.75,910.75,91075
10-Apr-19,906.12,906.12,903.54,903.54,542640
02-Apr-19,926.83,926.83,926.83,926.83,92683
01-Apr-19,927.61,927.61,924.20,924.20,370703
29-Mar-19,920.87,920.87,917.60,920.51,367658
28-Mar-19,920.21,921.42,920.21,921.42,184163
27-Mar-19,914.48,914.48,914.48,914.48,274344
26-Mar-19,897.06,897.06,897.06,897.06,269118
25-Mar-19,892.71,892.71,892.71,892.71,178542
21-Mar-19,880.31,895.00,880.31,895.00,1238310
20-Mar-19,867.44,867.44,865.91,865.91,3990071
18-Mar-19,873.68,873.68,873.68,873.68,174736
14-Mar-19,881.87,881.87,881.87,881.87,88187
13-Mar-19,869.95,869.95,869.95,869.95,86995
07-Mar-19,860.46,860.46,860.46,860.46,86046
06-Mar-19,865.30,865.30,865.30,865.30,86530
01-Mar-19,858.73,858.73,858.73,858.73,171746
27-Feb-19,834.22,834.22,834.22,834.22,83422
25-Feb-19,834.58,834.58,834.58,834.58,83458
22-Feb-19,833.31,833.31,833.31,833.31,166662
21-Feb-19,825.26,825.26,825.26,825.26,82526
19-Feb-19,823.69,823.69,820.22,820.22,574501
13-Feb-19,824.15,824.15,824.15,824.15,82415
12-Feb-19,810.36,810.36,810.36,810.36,81036
11-Feb-19,812.92,812.92,812.92,812.92,162584
08-Feb-19,799.32,799.32,799.32,799.32,479592
07-Feb-19,789.22,789.22,789.22,789.22,157844
05-Feb-19,788.26,788.26,788.26,788.26,78826
04-Feb-19,781.76,781.76,781.76,781.76,156352
01-Feb-19,777.76,777.76,777.76,777.76,155552
31-Jan-19,771.59,771.70,771.59,771.70,771689
30-Jan-19,750.70,750.70,750.70,750.70,150140
29-Jan-19,741.26,741.26,741.26,741.26,74126
24-Jan-19,749.78,749.78,746.14,746.14,224206
18-Jan-19,757.17,757.17,757.17,757.17,151434
17-Jan-19,741.31,741.31,741.31,741.31,222393
16-Jan-19,735.41,735.41,735.41,735.41,147082
15-Jan-19,729.94,729.94,729.94,729.94,72994
14-Jan-19,722.49,722.49,722.49,722.49,72249
11-Jan-19,728.87,728.87,723.94,723.94,436829
10-Jan-19,725.87,725.87,725.87,725.87,580696
09-Jan-19,721.84,721.84,721.84,721.84,72184
08-Jan-19,703.39,703.39,703.39,703.39,70339
07-Jan-19,714.05,714.05,714.05,714.05,71405
04-Jan-19,708.84,708.84,708.84,708.84,567072
03-Jan-19,685.20,686.67,685.20,686.67,617709
02-Jan-19,727.28,727.28,727.28,727.28,145456
27-Dec-18,704.38,704.38,704.38,704.38,70438
26-Dec-18,714.89,714.89,707.56,707.56,708293
20-Dec-18,703.87,703.87,703.87,703.87,351935
19-Dec-18,747.84,747.84,747.84,747.84,149568
18-Dec-18,750.38,750.38,750.38,750.38,225114
17-Dec-18,739.21,739.21,739.21,739.21,73921
14-Dec-18,762.11,762.11,762.11,762.11,304844
13-Dec-18,768.53,768.53,768.53,768.53,537971
12-Dec-18,779.72,779.72,779.72,779.72,155944
11-Dec-18,771.46,771.46,771.46,771.46,231438
10-Dec-18,766.75,766.75,766.75,766.75,153350
06-Dec-18,776.74,776.74,776.74,776.74,310696
04-Dec-18,776.84,776.84,776.76,776.76,621456
03-Dec-18,791.83,802.87,791.83,802.87,1436334
30-Nov-18,770.45,770.45,770.45,770.45,308180
29-Nov-18,762.62,762.62,762.62,762.62,305048
28-Nov-18,760.21,760.21,760.21,760.21,532147
26-Nov-18,736.13,743.23,736.13,743.23,884066
23-Nov-18,703.35,703.35,703.35,703.35,492345
21-Nov-18,718.16,718.16,715.01,715.01,1003849
19-Nov-18,717.12,717.12,717.12,717.12,860544
13-Nov-18,764.70,764.70,764.70,764.70,860544
09-Nov-18,763.74,763.74,763.74,763.74,860544
07-Nov-18,770.56,770.56,770.56,770.56,860544
05-Nov-18,741.48,741.48,741.48,741.48,860544
01-Nov-18,736.18,736.18,736.18,736.18,860544
31-Oct-18,735.80,735.80,735.80,735.80,860544
30-Oct-18,691.30,691.30,691.30,691.30,860544
29-Oct-18,726.60,726.60,700.31,700.31,860544
26-Oct-18,724.78,725.59,724.78,725.59,860544
25-Oct-18,753.54,753.54,753.54,753.54,860544
23-Oct-18,735.99,753.69,735.99,753.69,860544
22-Oct-18,754.37,754.37,751.84,751.84,860544
19-Oct-18,755.62,755.62,755.62,755.62,860544
18-Oct-18,753.37,753.37,753.37,753.37,860544
17-Oct-18,762.23,765.07,762.23,765.07,860544
16-Oct-18,771.16,771.16,771.16,771.16,860544
15-Oct-18,747.27,751.64,747.27,748.04,860544
11-Oct-18,744.79,744.79,739.57,739.57,860544
10-Oct-18,750.88,750.88,750.88,750.88,860544
09-Oct-18,774.73,774.73,774.73,774.73,860544
08-Oct-18,771.25,781.95,771.25,781.95,860544
05-Oct-18,824.35,824.35,824.35,824.35,860544
04-Oct-18,838.84,838.84,838.84,838.84,860544
03-Oct-18,871.35,871.35,869.74,869.74,860544
28-Sep-18,895.99,895.99,895.99,895.99,860544
27-Sep-18,889.61,889.61,889.61,889.61,860544
26-Sep-18,897.50,897.50,897.50,897.50,860544
24-Sep-18,903.41,903.41,900.85,900.85,860544
21-Sep-18,898.81,898.81,896.19,896.19,860544
20-Sep-18,900.37,900.37,900.37,900.37,860544
19-Sep-18,902.35,902.38,902.35,902.38,860544
18-Sep-18,907.79,907.79,907.79,907.79,860544
17-Sep-18,900.10,900.10,894.81,894.81,860544
*exoneração de responsabilidade