Cotação atual, histórico e gráfico do papel: MSFT34

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 MSFT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2022	0,58%	0,39	67,50	67,15	67,15	69,21	58M	2.683
26/01/2022	3,25%	2,11	67,11	68,01	66,58	69,91	78M	4.629
25/01/2022	-4,33%	-2,94	65,00	67,35	65,00	67,35	33M	2.410
24/01/2022	0,37%	0,25	67,94	67,69	63,55	67,94	73M	3.576
21/01/2022	-1,44%	-0,99	67,69	68,66	67,28	68,78	38M	3.128
20/01/2022	-1,05%	-0,73	68,68	69,51	68,40	70,40	36M	2.489
19/01/2022	-1,05%	-0,74	69,41	70,35	69,05	71,63	41M	2.523
18/01/2022	-1,34%	-0,95	70,15	70,50	69,01	71,36	24M	2.441
17/01/2022	-0,84%	-0,60	71,10	71,50	70,59	71,62	2M	1.197
14/01/2022	1,44%	1,02	71,70	70,00	69,51	71,70	36M	2.084
13/01/2022	-3,77%	-2,77	70,68	73,46	70,16	74,02	37M	2.973

12/01/2022	0,29%	0,21	73,45	73,49	73,07	74,87	13M	2.028
11/01/2022	-1,29%	-0,96	73,24	74,50	72,67	74,50	25M	2.629
10/01/2022	0,19%	0,14	74,20	72,98	72,01	74,20	31M	1.707
07/01/2022	-0,50%	-0,37	74,06	74,44	73,10	74,85	14M	2.504
06/01/2022	-1,02%	-0,77	74,43	74,90	73,10	75,77	25M	4.843
05/01/2022	-4,01%	-3,14	75,20	78,30	75,20	78,30	33M	4.660
04/01/2022	-0,73%	-0,58	78,34	79,05	77,25	79,80	26M	4.410
03/01/2022	0,51%	0,40	78,92	78,80	77,50	79,40	28M	5.602
30/12/2021	-3,79%	-3,09	78,52	80,87	78,52	80,87	39M	3.782
29/12/2021	1,63%	1,31	81,61	80,47	80,19	81,61	41M	2.302
28/12/2021	-0,24%	-0,19	80,30	80,75	79,95	81,25	14M	1.319
27/12/2021	1,12%	0,89	80,49	79,60	79,00	80,49	12M	3.228
23/12/2021	1,93%	1,51	79,60	78,30	78,30	80,09	17M	1.538
22/12/2021	-0,19%	-0,15	78,09	78,19	77,71	78,92	14M	1.082
21/12/2021	2,14%	1,64	78,24	76,80	76,46	78,38	24M	2.529
20/12/2021	0,03%	0,02	76,60	76,05	75,51	76,70	22M	1.209
17/12/2021	-0,88%	-0,68	76,58	76,60	75,22	76,96	18M	3.103
16/12/2021	-2,33%	-1,84	77,26	79,40	76,53	80,00	52M	2.059
15/12/2021	1,76%	1,37	79,10	77,73	77,45	79,30	19M	2.115
14/12/2021	-3,72%	-3,00	77,73	79,69	76,59	79,69	44M	5.786
13/12/2021	0,57%	0,46	80,73	80,29	79,82	80,91	16M	1.603
10/12/2021	3,14%	2,44	80,27	77,79	77,28	80,27	29M	2.023
09/12/2021	0,84%	0,65	77,83	77,18	76,89	78,06	10M	1.411
08/12/2021	-1,37%	-1,07	77,18	78,37	76,42	78,66	18M	1.343
07/12/2021	0,84%	0,65	78,25	77,98	77,64	79,04	20M	1.454
06/12/2021	1,90%	1,45	77,60	76,50	75,72	77,60	25M	2.720
03/12/2021	-2,32%	-1,81	76,15	77,96	74,95	78,07	38M	2.080
02/12/2021	-0,75%	-0,59	77,96	78,05	76,93	78,22	35M	4.271
01/12/2021	1,62%	1,25	78,55	78,90	78,13	79,83	30M	3.774
30/11/2021	-2,26%	-1,79	77,30	78,75	77,30	78,75	16M	1.891
29/11/2021	2,83%	2,18	79,09	77,30	77,30	79,51	20M	5.089
26/11/2021	-3,22%	-2,56	76,91	78,60	75,36	78,71	18M	1.284
25/11/2021	0,59%	0,47	79,47	79,00	78,55	79,56	4M	1.280
24/11/2021	1,13%	0,88	79,00	78,70	77,83	79,00	20M	1.561
23/11/2021	-1,81%	-1,44	78,12	79,56	78,12	79,73	26M	1.673
22/11/2021	-0,88%	-0,71	79,56	80,50	79,50	81,44	15M	3.680
19/11/2021	1,67%	1,32	80,27	79,36	78,91	80,28	27M	2.125
18/11/2021	1,22%	0,95	78,95	78,10	78,01	79,32	12M	2.090
17/11/2021	-0,12%	-0,09	78,00	77,57	77,20	78,59	8M	1.711
16/11/2021	1,76%	1,35	78,09	76,74	76,11	78,30	11M	2.456
12/11/2021	2,09%	1,57	76,74	75,17	75,03	76,74	12M	1.601
11/11/2021	-1,30%	-0,99	75,17	75,09	70,59	75,55	19M	2.351
10/11/2021	-0,63%	-0,48	76,16	76,50	75,16	76,50	22M	3.075
09/11/2021	-1,72%	-1,34	76,64	77,80	76,32	77,80	25M	2.831
08/11/2021	0,45%	0,35	77,98	78,00	77,26	78,72	9M	1.344
05/11/2021	-1,58%	-1,25	77,63	78,70	76,87	78,70	17M	1.637
04/11/2021	1,27%	0,99	78,88	78,08	76,97	78,88	13M	1.592
03/11/2021	-0,14%	-0,11	77,89	78,82	77,39	79,20	113M	3.930
01/11/2021	-0,26%	-0,20	78,00	78,20	77,12	78,20	17M	2.067
29/10/2021	2,84%	2,16	78,20	76,40	75,82	78,20	26M	4.032
28/10/2021	1,27%	0,95	76,04	75,80	74,92	76,08	15M	1.104
27/10/2021	4,18%	3,01	75,09	72,85	72,85	75,78	32M	1.205
26/10/2021	1,07%	0,76	72,08	71,80	71,67	72,64	14M	14.535
25/10/2021	-1,78%	-1,29	71,32	72,50	70,40	72,50	9M	1.333
22/10/2021	-1,21%	-0,89	72,61	74,23	72,51	74,23	18M	2.137
21/10/2021	3,29%	2,34	73,50	72,04	71,84	73,50	13M	1.895
20/10/2021	-1,26%	-0,91	71,16	71,96	70,61	71,96	5M	1.116
19/10/2021	1,77%	1,25	72,07	71,50	71,03	72,07	7M	1.432
18/10/2021	2,31%	1,60	70,82	69,41	69,41	70,82	10M	959
15/10/2021	-0,80%	-0,56	69,22	69,39	68,13	69,44	8M	2.170
14/10/2021	2,12%	1,45	69,78	68,10	68,10	69,78	10M	1.172
13/10/2021	0,34%	0,23	68,33	67,98	67,65	68,55	22M	850
11/10/2021	0,15%	0,10	68,10	67,40	67,08	68,51	8M	838
08/10/2021	0,03%	0,02	68,00	67,90	67,37	68,24	38M	875
07/10/2021	1,34%	0,90	67,98	67,50	67,50	68,18	13M	2.878
06/10/2021	1,41%	0,93	67,08	65,75	65,52	67,08	12M	996
05/10/2021	3,46%	2,21	66,15	64,10	64,10	66,16	21M	1.296
04/10/2021	-1,43%	-0,93	63,94	64,79	63,43	64,86	15M	1.684
01/10/2021	0,90%	0,58	64,87	64,00	63,20	64,88	22M	1.176
30/09/2021	-0,37%	-0,24	64,29	64,36	64,06	65,32	20M	1.923
29/09/2021	0,67%	0,43	64,53	64,20	63,80	65,00	13M	848
28/09/2021	-3,11%	-2,06	64,10	65,50	64,10	65,50	16M	966
27/09/2021	-1,09%	-0,73	66,16	66,70	65,29	66,70	6M	777
24/09/2021	0,60%	0,40	66,89	66,40	66,14	66,89	8M	1.001
23/09/2021	1,16%	0,76	66,49	65,90	65,70	66,49	8M	1.023
22/09/2021	1,39%	0,90	65,73	65,00	64,88	66,25	26M	1.290
21/09/2021	-0,38%	-0,25	64,83	65,70	64,70	65,84	13M	2.380
20/09/2021	-1,38%	-0,91	65,08	65,89	64,80	66,10	12M	1.567
17/09/2021	-1,62%	-1,09	65,99	67,20	65,91	67,63	11M	1.184
16/09/2021	0,48%	0,32	67,08	66,26	65,93	67,08	11M	883
15/09/2021	1,20%	0,79	66,76	66,30	66,15	66,97	18M	1.668
14/09/2021	2,04%	1,32	65,97	64,65	64,65	65,97	9M	909
13/09/2021	-0,49%	-0,32	64,65	64,88	63,85	64,88	9M	777
10/09/2021	0,51%	0,33	64,97	64,66	64,35	65,69	10M	1.547
09/09/2021	-2,61%	-1,73	64,64	66,51	64,44	66,54	12M	1.331
08/09/2021	2,11%	1,37	66,37	65,20	64,97	66,37	12M	1.533
06/09/2021	0,00%	0,00	65,00	65,50	64,82	65,98	1M	822
03/09/2021	0,12%	0,08	65,00	65,04	64,74	65,33	13M	1.134
02/09/2021	-0,82%	-0,54	64,92	65,59	64,54	65,60	5M	1.739
01/09/2021	0,15%	0,10	65,46	65,25	64,92	65,60	7M	2.133
31/08/2021	-0,71%	-0,47	65,36	65,52	64,57	65,77	5M	1.369
30/08/2021	1,11%	0,72	65,83	65,13	65,13	66,06	10M	1.630
27/08/2021	-0,96%	-0,63	65,11	65,70	64,67	65,70	8M	4.292
26/08/2021	1,12%	0,73	65,74	65,15	65,15	66,09	8M	992
25/08/2021	-2,20%	-1,46	65,01	66,47	65,01	66,82	7M	1.509
24/08/2021	-2,85%	-1,95	66,47	68,17	66,13	68,17	17M	2.351
23/08/2021	-0,47%	-0,32	68,42	67,99	67,52	68,48	12M	1.134
20/08/2021	2,40%	1,61	68,74	67,52	67,52	69,39	21M	1.506
19/08/2021	2,63%	1,72	67,13	64,30	64,00	67,19	9M	23.748
18/08/2021	1,10%	0,71	65,41	64,55	64,20	65,60	7M	1.468
17/08/2021	-0,15%	-0,10	64,70	64,78	63,76	64,78	4M	993
16/08/2021	1,11%	0,71	64,80	64,12	63,21	64,80	9M	1.181
13/08/2021	0,93%	0,59	64,09	63,50	63,18	64,20	6M	1.334
12/08/2021	1,41%	0,88	63,50	62,62	62,43	63,50	6M	837
11/08/2021	0,87%	0,54	62,62	62,34	61,95	62,62	5M	794
10/08/2021	-0,74%	-0,46	62,08	63,25	61,80	63,35	17M	1.313
09/08/2021	-1,20%	-0,76	62,54	63,33	62,54	63,77	12M	2.955
06/08/2021	0,64%	0,40	63,30	63,46	62,56	63,46	10M	2.518
05/08/2021	1,45%	0,90	62,90	61,30	61,08	62,90	10M	3.470
04/08/2021	-0,78%	-0,49	62,00	62,30	61,33	62,50	12M	988
03/08/2021	1,91%	1,17	62,49	62,06	61,90	62,90	19M	1.463
02/08/2021	-0,94%	-0,58	61,32	61,79	60,81	61,79	12M	1.442
30/07/2021	2,33%	1,41	61,90	60,49	60,33	61,90	14M	817
29/07/2021	-0,59%	-0,36	60,49	60,31	60,16	61,12	4M	4.194
28/07/2021	-0,57%	-0,35	60,85	62,01	60,85	62,45	13M	1.012
27/07/2021	-1,67%	-1,04	61,20	62,52	61,00	62,70	5M	723
26/07/2021	-1,21%	-0,76	62,24	62,76	61,82	62,92	9M	1.026
23/07/2021	1,19%	0,74	63,00	62,26	61,72	63,06	14M	884
22/07/2021	2,38%	1,45	62,26	61,20	61,17	62,26	10M	1.015
21/07/2021	-0,36%	-0,22	60,81	60,96	60,49	61,77	16M	1.572
20/07/2021	0,74%	0,45	61,03	60,82	60,36	61,47	4M	1.198
19/07/2021	1,37%	0,82	60,58	60,11	59,67	60,58	12M	1.017
16/07/2021	-	-	59,76	60,21	59,39	60,56	11M	1.193

Date,Open,High,Low,Close,Volume
27-Jan-22,67.15,69.21,67.15,67.50,58291965
26-Jan-22,68.01,69.91,66.58,67.11,78104514
25-Jan-22,67.35,67.35,65.00,65.00,33090534
24-Jan-22,67.69,67.94,63.55,67.94,72506363
21-Jan-22,68.66,68.78,67.28,67.69,38281159
20-Jan-22,69.51,70.40,68.40,68.68,36208606
19-Jan-22,70.35,71.63,69.05,69.41,41497332
18-Jan-22,70.50,71.36,69.01,70.15,23953496
17-Jan-22,71.50,71.62,70.59,71.10,2055875
14-Jan-22,70.00,71.70,69.51,71.70,35925144
13-Jan-22,73.46,74.02,70.16,70.68,36751176
12-Jan-22,73.49,74.87,73.07,73.45,13062263
11-Jan-22,74.50,74.50,72.67,73.24,24771114
10-Jan-22,72.98,74.20,72.01,74.20,31232464
07-Jan-22,74.44,74.85,73.10,74.06,14172438
06-Jan-22,74.90,75.77,73.10,74.43,24805897
05-Jan-22,78.30,78.30,75.20,75.20,32784086
04-Jan-22,79.05,79.80,77.25,78.34,25638226
03-Jan-22,78.80,79.40,77.50,78.92,28274505
30-Dec-21,80.87,80.87,78.52,78.52,38948867
29-Dec-21,80.47,81.61,80.19,81.61,40866651
28-Dec-21,80.75,81.25,79.95,80.30,14105052
27-Dec-21,79.60,80.49,79.00,80.49,11543795
23-Dec-21,78.30,80.09,78.30,79.60,17140634
22-Dec-21,78.19,78.92,77.71,78.09,14387395
21-Dec-21,76.80,78.38,76.46,78.24,24260842
20-Dec-21,76.05,76.70,75.51,76.60,21750991
17-Dec-21,76.60,76.96,75.22,76.58,18136324
16-Dec-21,79.40,80.00,76.53,77.26,51557163
15-Dec-21,77.73,79.30,77.45,79.10,19160865
14-Dec-21,79.69,79.69,76.59,77.73,44140778
13-Dec-21,80.29,80.91,79.82,80.73,16401219
10-Dec-21,77.79,80.27,77.28,80.27,28786016
09-Dec-21,77.18,78.06,76.89,77.83,9603259
08-Dec-21,78.37,78.66,76.42,77.18,18043479
07-Dec-21,77.98,79.04,77.64,78.25,19693357
06-Dec-21,76.50,77.60,75.72,77.60,24698904
03-Dec-21,77.96,78.07,74.95,76.15,37941393
02-Dec-21,78.05,78.22,76.93,77.96,34868655
01-Dec-21,78.90,79.83,78.13,78.55,30489172
30-Nov-21,78.75,78.75,77.30,77.30,15887488
29-Nov-21,77.30,79.51,77.30,79.09,19681815
26-Nov-21,78.60,78.71,75.36,76.91,18265393
25-Nov-21,79.00,79.56,78.55,79.47,4214431
24-Nov-21,78.70,79.00,77.83,79.00,20311463
23-Nov-21,79.56,79.73,78.12,78.12,25761833
22-Nov-21,80.50,81.44,79.50,79.56,14715460
19-Nov-21,79.36,80.28,78.91,80.27,26591666
18-Nov-21,78.10,79.32,78.01,78.95,11605580
17-Nov-21,77.57,78.59,77.20,78.00,8106778
16-Nov-21,76.74,78.30,76.11,78.09,11425806
12-Nov-21,75.17,76.74,75.03,76.74,11658803
11-Nov-21,75.09,75.55,70.59,75.17,19037349
10-Nov-21,76.50,76.50,75.16,76.16,21856917
09-Nov-21,77.80,77.80,76.32,76.64,24524405
08-Nov-21,78.00,78.72,77.26,77.98,9161883
05-Nov-21,78.70,78.70,76.87,77.63,17014839
04-Nov-21,78.08,78.88,76.97,78.88,12686797
03-Nov-21,78.82,79.20,77.39,77.89,113421919
01-Nov-21,78.20,78.20,77.12,78.00,17179711
29-Oct-21,76.40,78.20,75.82,78.20,25931704
28-Oct-21,75.80,76.08,74.92,76.04,15325595
27-Oct-21,72.85,75.78,72.85,75.09,32461557
26-Oct-21,71.80,72.64,71.67,72.08,13948662
25-Oct-21,72.50,72.50,70.40,71.32,9432028
22-Oct-21,74.23,74.23,72.51,72.61,18214594
21-Oct-21,72.04,73.50,71.84,73.50,13443722
20-Oct-21,71.96,71.96,70.61,71.16,5120797
19-Oct-21,71.50,72.07,71.03,72.07,7403757
18-Oct-21,69.41,70.82,69.41,70.82,10142745
15-Oct-21,69.39,69.44,68.13,69.22,7926589
14-Oct-21,68.10,69.78,68.10,69.78,9885632
13-Oct-21,67.98,68.55,67.65,68.33,22177136
11-Oct-21,67.40,68.51,67.08,68.10,8453215
08-Oct-21,67.90,68.24,67.37,68.00,38420626
07-Oct-21,67.50,68.18,67.50,67.98,12849828
06-Oct-21,65.75,67.08,65.52,67.08,11934501
05-Oct-21,64.10,66.16,64.10,66.15,20899227
04-Oct-21,64.79,64.86,63.43,63.94,15138010
01-Oct-21,64.00,64.88,63.20,64.87,21828405
30-Sep-21,64.36,65.32,64.06,64.29,20333975
29-Sep-21,64.20,65.00,63.80,64.53,13074943
28-Sep-21,65.50,65.50,64.10,64.10,15862057
27-Sep-21,66.70,66.70,65.29,66.16,6296770
24-Sep-21,66.40,66.89,66.14,66.89,8273087
23-Sep-21,65.90,66.49,65.70,66.49,7995478
22-Sep-21,65.00,66.25,64.88,65.73,25897983
21-Sep-21,65.70,65.84,64.70,64.83,13155558
20-Sep-21,65.89,66.10,64.80,65.08,12303590
17-Sep-21,67.20,67.63,65.91,65.99,10723387
16-Sep-21,66.26,67.08,65.93,67.08,11284581
15-Sep-21,66.30,66.97,66.15,66.76,17741466
14-Sep-21,64.65,65.97,64.65,65.97,8572916
13-Sep-21,64.88,64.88,63.85,64.65,9478226
10-Sep-21,64.66,65.69,64.35,64.97,10157317
09-Sep-21,66.51,66.54,64.44,64.64,11584143
08-Sep-21,65.20,66.37,64.97,66.37,11877892
06-Sep-21,65.50,65.98,64.82,65.00,1317404
03-Sep-21,65.04,65.33,64.74,65.00,13025374
02-Sep-21,65.59,65.60,64.54,64.92,5346353
01-Sep-21,65.25,65.60,64.92,65.46,7097441
31-Aug-21,65.52,65.77,64.57,65.36,5184097
30-Aug-21,65.13,66.06,65.13,65.83,9603418
27-Aug-21,65.70,65.70,64.67,65.11,7526081
26-Aug-21,65.15,66.09,65.15,65.74,7940128
25-Aug-21,66.47,66.82,65.01,65.01,7085461
24-Aug-21,68.17,68.17,66.13,66.47,17159988
23-Aug-21,67.99,68.48,67.52,68.42,12324672
20-Aug-21,67.52,69.39,67.52,68.74,20872109
19-Aug-21,64.30,67.19,64.00,67.13,9109272
18-Aug-21,64.55,65.60,64.20,65.41,6946308
17-Aug-21,64.78,64.78,63.76,64.70,4090406
16-Aug-21,64.12,64.80,63.21,64.80,9231485
13-Aug-21,63.50,64.20,63.18,64.09,6155627
12-Aug-21,62.62,63.50,62.43,63.50,5653567
11-Aug-21,62.34,62.62,61.95,62.62,4661731
10-Aug-21,63.25,63.35,61.80,62.08,16811320
09-Aug-21,63.33,63.77,62.54,62.54,11923062
06-Aug-21,63.46,63.46,62.56,63.30,10015567
05-Aug-21,61.30,62.90,61.08,62.90,10077357
04-Aug-21,62.30,62.50,61.33,62.00,11677011
03-Aug-21,62.06,62.90,61.90,62.49,18677191
02-Aug-21,61.79,61.79,60.81,61.32,12448492
30-Jul-21,60.49,61.90,60.33,61.90,14140302
29-Jul-21,60.31,61.12,60.16,60.49,3985968
28-Jul-21,62.01,62.45,60.85,60.85,13248640
27-Jul-21,62.52,62.70,61.00,61.20,4859177
26-Jul-21,62.76,62.92,61.82,62.24,8568541
23-Jul-21,62.26,63.06,61.72,63.00,13872697
22-Jul-21,61.20,62.26,61.17,62.26,9784610
21-Jul-21,60.96,61.77,60.49,60.81,16493113
20-Jul-21,60.82,61.47,60.36,61.03,4268286
19-Jul-21,60.11,60.58,59.67,60.58,12245807
16-Jul-21,60.21,60.56,59.39,59.76,11300911

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MSFT34

cotações, gráficos e mais...