papéis
login
mais

Cotação atual, histórico e gráfico do papel: MSFT34

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: msft34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/20212,31%1,6070,8269,4169,4170,8210M959
15/10/2021-0,80%-0,5669,2269,3968,1369,448M2.170
14/10/20212,12%1,4569,7868,1068,1069,7810M1.172
13/10/20210,34%0,2368,3367,9867,6568,5522M850
11/10/20210,15%0,1068,1067,4067,0868,518M838
08/10/20210,03%0,0268,0067,9067,3768,2438M875
07/10/20211,34%0,9067,9867,5067,5068,1813M2.878
06/10/20211,41%0,9367,0865,7565,5267,0812M996
05/10/20213,46%2,2166,1564,1064,1066,1621M1.296
04/10/2021-1,43%-0,9363,9464,7963,4364,8615M1.684
01/10/20210,90%0,5864,8764,0063,2064,8822M1.176
30/09/2021-0,37%-0,2464,2964,3664,0665,3220M1.923
29/09/20210,67%0,4364,5364,2063,8065,0013M848
28/09/2021-3,11%-2,0664,1065,5064,1065,5016M966
27/09/2021-1,09%-0,7366,1666,7065,2966,706M777
24/09/20210,60%0,4066,8966,4066,1466,898M1.001
23/09/20211,16%0,7666,4965,9065,7066,498M1.023
22/09/20211,39%0,9065,7365,0064,8866,2526M1.290
21/09/2021-0,38%-0,2564,8365,7064,7065,8413M2.380
20/09/2021-1,38%-0,9165,0865,8964,8066,1012M1.567
17/09/2021-1,62%-1,0965,9967,2065,9167,6311M1.184
16/09/20210,48%0,3267,0866,2665,9367,0811M883
15/09/20211,20%0,7966,7666,3066,1566,9718M1.668
14/09/20212,04%1,3265,9764,6564,6565,979M909
13/09/2021-0,49%-0,3264,6564,8863,8564,889M777
10/09/20210,51%0,3364,9764,6664,3565,6910M1.547
09/09/2021-2,61%-1,7364,6466,5164,4466,5412M1.331
08/09/20212,11%1,3766,3765,2064,9766,3712M1.533
06/09/20210,00%0,0065,0065,5064,8265,981M822
03/09/20210,12%0,0865,0065,0464,7465,3313M1.134
02/09/2021-0,82%-0,5464,9265,5964,5465,605M1.739
01/09/20210,15%0,1065,4665,2564,9265,607M2.133
31/08/2021-0,71%-0,4765,3665,5264,5765,775M1.369
30/08/20211,11%0,7265,8365,1365,1366,0610M1.630
27/08/2021-0,96%-0,6365,1165,7064,6765,708M4.292
26/08/20211,12%0,7365,7465,1565,1566,098M992
25/08/2021-2,20%-1,4665,0166,4765,0166,827M1.509
24/08/2021-2,85%-1,9566,4768,1766,1368,1717M2.351
23/08/2021-0,47%-0,3268,4267,9967,5268,4812M1.134
20/08/20212,40%1,6168,7467,5267,5269,3921M1.506
19/08/20212,63%1,7267,1364,3064,0067,199M23.748
18/08/20211,10%0,7165,4164,5564,2065,607M1.468
17/08/2021-0,15%-0,1064,7064,7863,7664,784M993
16/08/20211,11%0,7164,8064,1263,2164,809M1.181
13/08/20210,93%0,5964,0963,5063,1864,206M1.334
12/08/20211,41%0,8863,5062,6262,4363,506M837
11/08/20210,87%0,5462,6262,3461,9562,625M794
10/08/2021-0,74%-0,4662,0863,2561,8063,3517M1.313
09/08/2021-1,20%-0,7662,5463,3362,5463,7712M2.955
06/08/20210,64%0,4063,3063,4662,5663,4610M2.518
05/08/20211,45%0,9062,9061,3061,0862,9010M3.470
04/08/2021-0,78%-0,4962,0062,3061,3362,5012M988
03/08/20211,91%1,1762,4962,0661,9062,9019M1.463
02/08/2021-0,94%-0,5861,3261,7960,8161,7912M1.442
30/07/20212,33%1,4161,9060,4960,3361,9014M817
29/07/2021-0,59%-0,3660,4960,3160,1661,124M4.194
28/07/2021-0,57%-0,3560,8562,0160,8562,4513M1.012
27/07/2021-1,67%-1,0461,2062,5261,0062,705M723
26/07/2021-1,21%-0,7662,2462,7661,8262,929M1.026
23/07/20211,19%0,7463,0062,2661,7263,0614M884
22/07/20212,38%1,4562,2661,2061,1762,2610M1.015
21/07/2021-0,36%-0,2260,8160,9660,4961,7716M1.572
20/07/20210,74%0,4561,0360,8260,3661,474M1.198
19/07/20211,37%0,8260,5860,1159,6760,5812M1.017
16/07/2021-0,50%-0,3059,7660,2159,3960,5611M1.193
15/07/20210,10%0,0660,0659,9559,5060,177M1.616
14/07/2021-0,84%-0,5160,0060,0159,6860,167M1.489
13/07/20211,24%0,7460,5159,8859,8860,967M1.239
12/07/2021-1,76%-1,0759,7761,0959,6561,1110M1.133
08/07/2021-0,38%-0,2360,8459,9059,4861,1915M1.508
07/07/20211,48%0,8961,0760,1960,1861,5616M1.556
06/07/20213,01%1,7660,1858,7258,7260,4512M1.528
05/07/2021-0,29%-0,1758,4258,6258,2858,622M968
02/07/20212,70%1,5458,5957,2456,7358,5912M1.350
01/07/20210,65%0,3757,0556,2755,5957,0512M1.875
30/06/20211,58%0,8856,6856,0556,0556,783M668
29/06/20211,62%0,8955,8055,0755,0755,999M846
28/06/20210,66%0,3654,9154,8554,8555,525M1.045
25/06/20210,26%0,1454,5554,5654,2355,123M5.572
24/06/2021-0,62%-0,3454,4154,8054,4155,062M543
23/06/2021-0,13%-0,0754,7555,1454,5955,153M3.531
22/06/20210,02%0,0154,8254,8454,8255,5814M1.272
21/06/2021-0,16%-0,0954,8155,0554,1855,384M1.509
18/06/20210,18%0,1054,9054,7553,7955,298M1.047
17/06/20211,37%0,7454,8054,0653,7154,899M1.201
16/06/2021-0,20%-0,1154,0654,4553,6054,683M1.391
15/06/2021-1,33%-0,7354,1755,0054,1755,215M811
14/06/2021-0,36%-0,2054,9054,9054,3154,922M1.010
11/06/20211,79%0,9755,1054,6854,4555,3110M2.111
10/06/20211,29%0,6954,1353,5053,3754,554M969
09/06/20210,94%0,5053,4453,2253,1854,106M2.584
08/06/2021-1,05%-0,5652,9453,5152,9454,035M1.358
07/06/20211,89%0,9953,5052,5552,5553,508M1.720
04/06/20210,08%0,0452,5152,4752,1853,259M1.414
02/06/2021-1,15%-0,6152,4753,6052,0553,607M5.204
01/06/2021-2,16%-1,1753,0854,0553,0854,0510M2.188
31/05/20210,17%0,0954,2554,2054,1554,50701K1.003
28/05/2021-0,95%-0,5254,1654,8454,1654,9611M758
27/05/2021-1,87%-1,0454,6855,3554,5455,539M7.936
26/05/2021-0,50%-0,2855,7256,0055,4456,304M4.035
25/05/20210,41%0,2356,0055,7755,5556,022M860
24/05/20212,12%1,1655,7754,6654,6655,814M1.878
21/05/20210,91%0,4954,6154,2354,2354,887M732
20/05/20210,04%0,0254,1253,9353,7454,612M750
19/05/20212,08%1,1054,1052,6552,5854,106M1.036
18/05/2021-1,49%-0,8053,0054,2353,0054,232M3.025
17/05/2021-1,28%-0,7053,8054,8853,4354,882M1.193
14/05/20211,79%0,9654,5054,8453,8554,849M2.696
13/05/20211,23%0,6553,5452,8952,8954,1011M1.932
12/05/2021-1,12%-0,6052,8953,3952,3053,3912M1.586
11/05/2021-0,94%-0,5153,4953,6953,2253,926M1.641
10/05/2021-2,00%-1,1054,0055,0954,0055,096M2.211
07/05/20210,25%0,1455,1054,9954,9255,3911M5.500
06/05/2021-0,60%-0,3354,9655,2453,9455,245M1.319
05/05/2021-1,53%-0,8655,2956,3055,0156,306M2.651
04/05/2021-3,61%-2,1056,1557,7055,5857,709M2.233
03/05/20211,92%1,1058,2557,3056,5858,255M1.251
30/04/20211,58%0,8957,1555,9155,8657,2711M781
29/04/2021-1,04%-0,5956,2657,5355,6457,5315M1.088
28/04/2021-3,97%-2,3556,8558,8056,8558,8020M2.007
27/04/2021-1,33%-0,8059,2059,9958,9459,993M969
26/04/20210,07%0,0460,0060,0059,2260,059M2.318
23/04/20213,20%1,8659,9658,1558,1559,986M2.011
22/04/2021-3,01%-1,8058,1060,0058,1060,0015M3.316
20/04/2021-0,18%-0,1159,9060,0159,1460,107M768
19/04/2021-1,45%-0,8860,0160,8959,6661,2110M976
16/04/2021-0,38%-0,2360,8961,1560,3761,537M3.284
15/04/20211,87%1,1261,1260,3060,2661,1210M1.471
14/04/2021-2,64%-1,6360,0061,7060,0061,785M1.307
13/04/20210,54%0,3361,6361,3560,8461,8410M1.289
12/04/20210,82%0,5061,3060,7059,8961,396M1.457
09/04/20213,12%1,8460,8059,3259,1060,809M1.508
08/04/20210,29%0,1758,9658,7958,3159,3711M1.004
07/04/2021--58,7958,0057,4558,9010M1.679


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito