ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
24/05/20241,02%0,9492,7591,7791,1692,8917M9.037
23/05/2024-0,56%-0,5291,8192,8191,4592,9611M6.991
22/05/20241,16%1,0692,3391,9091,8592,9613M7.027
21/05/20240,38%0,3591,2790,5390,1592,1610M2.445
20/05/20242,03%1,8190,9289,8089,5491,0813M2.113
17/05/2024-0,82%-0,7489,1190,0889,0290,896M823
16/05/2024-0,63%-0,5789,8590,2989,8590,9611M942
15/05/20241,33%1,1990,4289,4889,3590,8111M1.560
14/05/20240,69%0,6189,2388,2987,8489,2521M1.278
13/05/2024-0,69%-0,6288,6289,4287,7689,4411M1.614
10/05/20240,85%0,7589,2488,6688,2789,246M1.155
09/05/20241,78%1,5588,4987,6487,6388,687M1.740
08/05/20240,74%0,6486,9486,7986,5287,505M1.064
07/05/2024-1,25%-1,0986,3087,3886,3087,385M1.146
06/05/20241,52%1,3187,3986,5085,9587,3911M2.840
03/05/20241,61%1,3686,0884,8284,7586,0913M1.757
02/05/20240,06%0,0584,7285,0184,0585,2917M4.746
30/04/2024-1,35%-1,1684,6786,0084,6786,5612M1.337
29/04/2024-0,80%-0,6985,8386,5285,0386,5210M2.760
26/04/2024-3,92%-3,5386,5288,4286,5288,4421M2.494
25/04/20242,97%2,6090,0586,0083,6390,0528M2.433
24/04/20240,18%0,1687,4587,8287,3988,506M1.243
23/04/20240,80%0,6987,2987,3286,7887,557M2.278
22/04/20240,27%0,2386,6086,5585,6087,3816M1.714
19/04/2024-2,42%-2,1486,3788,6586,1088,6511M1.309
18/04/2024-2,03%-1,8388,5190,3488,3590,348M2.004
17/04/2024-0,94%-0,8690,3491,4789,6691,4710M1.564
16/04/20242,12%1,8991,2089,4889,4891,5713M1.628
15/04/2024-0,58%-0,5289,3191,2089,2792,107M3.220
12/04/2024-0,80%-0,7289,8390,8089,7990,896M996
11/04/20240,90%0,8190,5589,9089,5591,0412M1.597
10/04/20240,76%0,6889,7488,9288,5789,745M1.124
09/04/2024-0,22%-0,2089,0689,1088,0289,2411M1.656
08/04/2024-0,77%-0,6989,2689,9788,7089,975M1.546
05/04/20241,90%1,6889,9588,4788,0089,978M1.450
04/04/2024-0,11%-0,1088,2789,0588,0689,5312M1.170
03/04/2024-0,52%-0,4688,3789,0088,2789,566M1.299
02/04/2024-0,75%-0,6788,8388,8087,8289,088M1.277
01/04/20242,11%1,8589,5088,6888,5989,859M3.686
28/03/2024-0,06%-0,0587,6588,0087,2788,107M963
27/03/20240,11%0,1087,7087,8586,9388,2410M1.383
26/03/2024-0,03%-0,0387,6088,0487,6088,406M1.499
25/03/2024-1,98%-1,7787,6388,8587,4988,984M1.030
22/03/20240,11%0,1089,4089,3088,5789,544M849
21/03/20241,14%1,0189,3088,8088,6889,415M5.673
20/03/20240,10%0,0988,2988,0087,7388,478M1.743
19/03/20240,95%0,8388,2087,4087,0488,366M1.690
18/03/20241,06%0,9287,3785,8585,7687,9193M1.596
15/03/2024-2,54%-2,2586,4588,8785,9589,0426M1.797
14/03/20243,00%2,5888,7086,5086,3488,8813M1.387
13/03/20240,01%0,0186,1286,6885,5086,967M991
12/03/20242,76%2,3186,1184,1584,1586,8015M912
11/03/2024-0,83%-0,7083,8084,1583,2084,154M1.023
08/03/20241,09%0,9184,5083,7983,7985,0820M1.609
07/03/20241,20%0,9983,5983,0182,7684,197M936
06/03/2024-0,48%-0,4082,6083,5081,9483,656M1.969
05/03/2024-3,04%-2,6083,0085,4182,7085,418M2.651
04/03/2024-0,40%-0,3485,6086,0385,0086,0320M2.885
01/03/20240,75%0,6485,9485,3784,9485,968M6.026
29/02/20241,26%1,0685,3084,4084,2085,304M1.938
28/02/20240,37%0,3184,2484,0183,7684,537M2.717
27/02/2024-0,45%-0,3883,9384,3283,1084,4117M1.330
26/02/2024-0,99%-0,8484,3185,1584,3185,596M1.118
23/02/2024-0,30%-0,2685,1585,4184,9186,347M1.634
22/02/20243,72%3,0685,4184,0984,0985,418M3.242
21/02/2024-0,65%-0,5482,3582,1581,5382,726M2.158
20/02/2024-1,84%-1,5582,8983,2081,0283,4117M3.909
19/02/20241,14%0,9584,4483,8883,5285,013M833
16/02/2024-0,61%-0,5183,4984,5183,4984,699M1.769
15/02/2024-0,88%-0,7584,0085,7183,7385,717M1.696
14/02/2024-2,54%-2,2184,7584,0083,8184,784M1.190
09/02/20241,20%1,0386,9686,5585,9286,986M1.243
08/02/2024-0,08%-0,0785,9386,0085,5686,7511M1.938
07/02/20242,38%2,0086,0084,1384,0386,0011M1.342
06/02/2024-0,71%-0,6084,0084,0083,2784,544M1.530
05/02/2024-0,74%-0,6384,6085,5083,9685,697M1.389
02/02/20242,70%2,2485,2383,3983,2985,4010M1.137
01/02/20240,69%0,5782,9982,8082,4783,8112M3.171
31/01/2024-0,90%-0,7582,4283,7482,1385,2014M2.158
30/01/2024-1,19%-1,0083,1785,1383,1785,4612M1.854
29/01/20242,16%1,7884,1783,0283,0284,456M1.229
26/01/2024-1,07%-0,8982,3983,0582,3483,1514M2.074
25/01/20241,07%0,8883,2883,1982,5783,505M919
24/01/20240,24%0,2082,4082,6982,0083,146M899
23/01/20240,10%0,0882,2082,1281,6982,394M943
22/01/20240,38%0,3182,1282,0681,2882,7412M1.199
19/01/20241,04%0,8481,8181,1680,9281,8110M1.871
18/01/20241,30%1,0480,9780,2680,2681,007M827
17/01/2024-0,25%-0,2079,9380,0079,3180,3112M877
16/01/20240,87%0,6980,1379,8479,6080,5511M1.683
15/01/20241,59%1,2479,4478,7877,9479,443M2.441
12/01/20240,49%0,3878,2077,8677,6178,693M962
11/01/2024-0,03%-0,0277,8278,2077,3979,117M3.048
10/01/20241,61%1,2377,8477,0076,5178,299M959
09/01/20241,14%0,8676,6175,9475,6576,8117M1.319
08/01/20240,96%0,7275,7575,4075,0876,166M2.441
05/01/2024-0,01%-0,0175,0375,4574,5775,5514M900
04/01/2024-0,88%-0,6775,0475,7275,0476,4814M596
03/01/2024-0,25%-0,1975,7175,6275,2676,467M2.135
02/01/20240,26%0,2075,9075,8374,7476,528M956
28/12/20230,88%0,6675,7075,7175,4576,2716M1.807
27/12/2023-0,16%-0,1275,0475,4775,0475,534M788
26/12/2023-0,81%-0,6175,1675,9175,0776,018M6.617
22/12/2023-0,30%-0,2375,7775,8075,5076,0512M3.103
21/12/2023-0,46%-0,3576,0075,8875,2676,087M679
20/12/20230,66%0,5076,3575,5475,3576,6610M1.423
19/12/2023-0,63%-0,4875,8575,8575,0275,9311M778
18/12/2023-0,13%-0,1076,3375,6775,6776,639M1.634
15/12/20232,32%1,7376,4375,3075,0676,5014M2.041
14/12/2023-2,05%-1,5674,7076,2674,4376,7122M3.606
13/12/2023-1,18%-0,9176,2677,5076,1478,1012M1.143
12/12/20231,34%1,0277,1776,3076,2077,339M642
11/12/2023-1,10%-0,8576,1576,6575,6876,708M624
08/12/20231,85%1,4077,0075,6075,4277,006M696
07/12/20230,53%0,4075,6074,7874,7075,935M609
06/12/2023-1,40%-1,0775,2076,5675,2076,6212M1.118
05/12/2023-0,24%-0,1876,2775,7075,5877,115M3.577
04/12/20230,79%0,6076,4575,8474,4776,457M1.351
01/12/2023-1,71%-1,3275,8577,0175,6077,849M1.946
30/11/2023-0,14%-0,1177,1777,9877,0578,416M677
29/11/2023-0,40%-0,3177,2878,2776,9778,598M1.414
28/11/20230,61%0,4777,5977,1276,8777,723M873
27/11/20230,68%0,5277,1276,6076,3977,706M753
24/11/2023-1,10%-0,8576,6077,3476,6077,344M480
23/11/2023-0,15%-0,1277,4577,0377,0377,99708K488
22/11/20231,62%1,2477,5776,5076,5077,7615M1.220
21/11/2023-0,30%-0,2376,3376,3675,5976,5018M1.643
20/11/20231,74%1,3176,5676,0074,6176,5812M4.057
17/11/2023-1,25%-0,9575,2576,3075,2076,457M680
16/11/20231,13%0,8576,2075,3574,9576,448M692
14/11/20230,87%0,6575,3574,8074,5475,9022M1.598
13/11/2023-0,61%-0,4674,7075,6074,7075,9115M2.460
10/11/20231,43%1,0675,1674,1173,8675,633M665
09/11/2023--74,1074,3073,7474,514M621


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito