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
27/11/2020-0,04%-0,0247,9548,0047,7048,233M801
26/11/20200,82%0,3947,9747,6147,5548,081M920
25/11/2020-0,56%-0,2747,5847,8547,1948,1220M1.841
24/11/20200,31%0,1547,8547,7046,9648,107M857
23/11/20200,85%0,4047,7047,5546,9447,806M909
20/11/20200,11%0,0547,3047,5947,1547,868M681
19/11/2020-0,21%-0,1047,2547,3546,5747,358M1.263
18/11/2020-1,00%-0,4847,3547,4946,6447,709M1.409
17/11/2020-2,84%-1,4047,8349,2347,6449,234M1.349
16/11/2020-0,55%-0,2749,2349,9148,2949,917M1.047
13/11/20200,77%0,3849,5049,2949,2049,714M1.088
12/11/20200,39%0,1949,1248,9348,6649,576M1.054
11/11/20202,69%1,2848,9348,1347,7849,1913M918
10/11/2020-3,37%-1,6647,6548,2447,0048,7720M2.022
09/11/2020-2,05%-1,0349,3151,5048,4151,5012M1.682
06/11/2020-2,25%-1,1650,3451,5050,0351,504M2.035
05/11/20200,23%0,1251,5052,0051,2552,006M1.065
04/11/20203,67%1,8251,3850,5350,5351,528M1.017
03/11/20202,82%1,3649,5648,2047,9249,809M988
30/10/2020-2,31%-1,1448,2048,8347,9049,2510M1.323
29/10/20200,49%0,2449,3449,1948,9649,807M1.433
28/10/2020-2,93%-1,4849,1050,0048,8150,0515M1.608
27/10/20202,97%1,4650,5849,9949,5850,857M1.246
26/10/2020-3,29%-1,6749,1251,0048,9151,009M2.447
23/10/20200,89%0,4550,7950,8049,8451,008M2.418
22/10/2020-95,82%-1.154,7750,3452,4949,3852,495M2.179
21/10/2020-0,16%-1,891.205,111.198,541.197,001.219,433M50
20/10/20200,09%1,071.207,001.205,931.193,131.214,293M51
19/10/2020-2,65%-32,861.205,931.250,001.200,001.250,0010M302
16/10/20200,11%1,331.238,791.238,001.238,001.252,002M74
15/10/2020-0,58%-7,171.237,461.240,001.215,001.240,003M69
14/10/2020-0,54%-6,821.244,631.247,191.222,951.247,192M113
13/10/20205,15%61,331.251,451.205,021.205,021.256,005M114
09/10/20201,06%12,461.190,121.175,261.175,261.192,502M38
08/10/2020-0,16%-1,841.177,661.189,251.173,001.190,003M58
07/10/20202,80%32,131.179,501.164,001.164,001.180,844M546
06/10/2020-2,00%-23,361.147,371.158,361.145,501.162,235M54
05/10/2020-0,23%-2,661.170,731.175,991.164,541.179,822M41
02/10/2020-2,22%-26,611.173,391.179,901.168,111.186,897M73
01/10/20201,26%14,891.200,001.201,001.195,001.204,703M42
30/09/20201,04%12,211.185,111.173,001.168,911.193,513M69
29/09/2020-0,91%-10,741.172,901.188,021.168,091.188,025M59
28/09/20202,18%25,281.183,641.175,611.164,971.186,374M60
25/09/20203,14%35,281.158,361.149,601.148,001.162,262M14
24/09/2020-0,08%-0,891.123,081.108,001.108,001.142,007M40
23/09/2020-1,09%-12,371.123,971.140,381.120,001.143,002M29
22/09/20204,15%45,271.136,341.105,001.098,221.136,347M75
21/09/20201,45%15,571.091,071.076,001.067,431.091,229M193
18/09/20201,29%13,721.075,501.067,641.055,201.076,6110M110
17/09/2020-1,98%-21,441.061,781.075,001.054,001.075,003M24
16/09/2020-1,69%-18,651.083,221.107,071.076,001.107,075M37
15/09/20200,80%8,721.101,871.093,151.093,151.109,008M65
14/09/20200,03%0,311.093,151.083,991.083,991.107,312M27
11/09/2020-0,12%-1,271.092,841.090,701.074,001.105,0022M45
10/09/2020-2,47%-27,721.094,111.121,831.085,001.125,9622M59
09/09/20203,30%35,831.121,831.098,261.096,001.130,6117M40
08/09/2020-5,26%-60,251.086,001.146,251.086,001.146,2526M375
04/09/2020-0,16%-1,791.146,251.133,961.092,991.154,7750M1.338
03/09/2020-7,92%-98,811.148,041.217,001.138,991.217,0013M93
02/09/20201,82%22,251.246,851.224,441.224,441.250,7010M81
01/09/2020-1,59%-19,761.224,601.267,001.205,901.267,0011M54
31/08/20200,33%4,071.244,361.237,991.233,401.249,997M52
28/08/2020-2,85%-36,441.240,291.260,001.233,501.260,007M58
27/08/20202,81%34,881.276,731.235,991.228,011.291,7110M143
26/08/20203,61%43,281.241,851.205,751.205,751.246,555M38
25/08/20200,24%2,921.198,571.194,411.194,221.213,588M50
24/08/2020-0,24%-2,891.195,651.202,011.190,261.207,628M74
21/08/20200,11%1,281.198,541.196,011.193,041.211,648M97
20/08/20202,85%33,231.197,261.190,011.184,841.200,007M60
19/08/20200,18%2,081.164,031.156,331.154,001.170,00991K34
18/08/20200,19%2,221.161,951.150,581.149,991.162,512M53
17/08/20202,33%26,381.159,731.141,801.141,801.160,132M16
14/08/20200,78%8,751.133,351.128,001.123,991.135,505M19
13/08/2020-1,86%-21,281.124,601.130,011.123,461.132,003M23
12/08/20203,49%38,621.145,881.132,001.132,001.151,003M35
11/08/2020-2,54%-28,871.107,261.119,431.107,261.126,005M25
10/08/2020-1,58%-18,281.136,131.124,821.118,761.137,934M15
07/08/2020-0,40%-4,591.154,411.160,001.146,001.170,006M42
06/08/20202,71%30,611.159,001.130,391.130,391.159,004M24
05/08/20200,11%1,251.128,391.127,141.116,001.136,233M25
04/08/2020-2,16%-24,841.127,141.150,001.123,201.150,003M47
03/08/20207,98%85,121.151,981.128,011.126,501.156,808M57
31/07/20201,84%19,321.066,861.063,891.043,991.072,005M26
30/07/2020-0,80%-8,481.047,541.037,391.037,001.055,613M53
29/07/20200,96%10,031.056,021.034,001.034,001.059,212M48
28/07/2020-0,89%-9,421.045,991.056,001.045,991.056,003M26
27/07/20201,07%11,181.055,411.044,501.042,551.055,414M55
24/07/2020-1,67%-17,761.044,231.040,001.040,001.055,004M36
23/07/2020-2,53%-27,601.061,991.099,991.053,361.099,997M56
22/07/2020-0,31%-3,371.089,591.079,991.070,071.089,592M35
21/07/2020-3,68%-41,761.092,961.119,461.085,001.119,462M28
20/07/20203,56%39,011.134,721.111,001.109,001.134,726M20
17/07/20200,50%5,451.095,711.087,991.084,791.099,995M34
16/07/2020-2,23%-24,921.090,261.107,961.084,001.107,9611M151
15/07/20200,15%1,631.115,181.110,001.110,001.117,401M9
14/07/2020-0,93%-10,401.113,551.109,991.101,001.122,463M23
13/07/2020-0,97%-11,051.123,951.164,001.120,001.164,004M24
10/07/2020-0,92%-10,501.135,001.136,881.133,001.141,973M23
09/07/20200,98%11,151.145,501.146,001.126,551.148,995M22
08/07/2020-3,87%-45,651.134,351.120,001.120,001.142,002M37
07/07/20203,17%36,291.180,001.130,001.127,991.180,005M23
06/07/20204,16%45,681.143,711.116,001.116,001.143,713M8
03/07/2020-2,22%-24,971.098,031.125,001.098,031.150,00375K13
02/07/20202,41%26,441.123,001.097,321.097,321.124,005M98
01/07/2020-0,67%-7,361.096,561.103,921.082,001.106,007M26
30/06/20202,68%28,811.103,921.085,001.085,001.109,002M16
29/06/2020-0,45%-4,891.075,111.080,001.059,001.080,003M14
26/06/20202,56%26,931.080,001.085,001.072,831.085,0022M21
25/06/2020-0,02%-0,171.053,071.046,001.046,001.068,002M5
24/06/20201,08%11,251.053,241.041,201.041,201.056,605M25
23/06/2020-1,24%-13,121.041,991.051,991.039,101.052,015M16
22/06/2020-3,84%-42,131.055,111.034,981.032,471.055,112M15
19/06/20203,83%40,471.097,241.066,911.034,571.097,242M32
18/06/20203,50%35,771.056,771.049,001.038,001.056,772M29
17/06/20201,22%12,331.021,001.019,011.019,001.030,99951K29
16/06/20203,45%33,671.008,67986,99986,991.012,004M26
15/06/20203,75%35,21975,00956,00956,00977,002M28
12/06/2020-3,44%-33,48939,79870,00870,00963,998M24
10/06/20205,22%48,32973,27945,57945,57979,005M25
09/06/20200,98%8,95924,95922,00919,30936,993M33
08/06/2020-1,29%-12,00916,00916,00908,00921,792M18
05/06/2020-0,76%-7,07928,00940,00915,00940,001M24
04/06/2020-3,75%-36,42935,07943,00935,00948,001M25
03/06/20201,04%10,00971,49946,00927,31971,494M63
02/06/2020-2,24%-22,05961,49966,54950,00967,096M29
01/06/20200,12%1,13983,54983,09975,84989,002M18
29/05/20200,14%1,40982,41989,00976,04990,922M10
28/05/20202,72%26,01981,01975,00967,33985,162M38
27/05/2020-3,54%-35,00955,00967,00943,00967,003M60
26/05/2020-2,17%-22,00990,001.012,00970,001.012,008M34
25/05/2020-1,41%-14,511.012,001.042,001.011,001.042,00183K3
22/05/2020-0,14%-1,491.026,511.044,001.014,001.044,004M9
21/05/2020-3,02%-32,011.028,001.050,001.025,001.050,004M33
20/05/2020--1.060,011.050,011.050,011.060,012M16


*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


© 2017-2020 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