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
27/01/20220,58%0,3967,5067,1567,1569,2158M2.683
26/01/20223,25%2,1167,1168,0166,5869,9178M4.629
25/01/2022-4,33%-2,9465,0067,3565,0067,3533M2.410
24/01/20220,37%0,2567,9467,6963,5567,9473M3.576
21/01/2022-1,44%-0,9967,6968,6667,2868,7838M3.128
20/01/2022-1,05%-0,7368,6869,5168,4070,4036M2.489
19/01/2022-1,05%-0,7469,4170,3569,0571,6341M2.523
18/01/2022-1,34%-0,9570,1570,5069,0171,3624M2.441
17/01/2022-0,84%-0,6071,1071,5070,5971,622M1.197
14/01/20221,44%1,0271,7070,0069,5171,7036M2.084
13/01/2022-3,77%-2,7770,6873,4670,1674,0237M2.973
12/01/20220,29%0,2173,4573,4973,0774,8713M2.028
11/01/2022-1,29%-0,9673,2474,5072,6774,5025M2.629
10/01/20220,19%0,1474,2072,9872,0174,2031M1.707
07/01/2022-0,50%-0,3774,0674,4473,1074,8514M2.504
06/01/2022-1,02%-0,7774,4374,9073,1075,7725M4.843
05/01/2022-4,01%-3,1475,2078,3075,2078,3033M4.660
04/01/2022-0,73%-0,5878,3479,0577,2579,8026M4.410
03/01/20220,51%0,4078,9278,8077,5079,4028M5.602
30/12/2021-3,79%-3,0978,5280,8778,5280,8739M3.782
29/12/20211,63%1,3181,6180,4780,1981,6141M2.302
28/12/2021-0,24%-0,1980,3080,7579,9581,2514M1.319
27/12/20211,12%0,8980,4979,6079,0080,4912M3.228
23/12/20211,93%1,5179,6078,3078,3080,0917M1.538
22/12/2021-0,19%-0,1578,0978,1977,7178,9214M1.082
21/12/20212,14%1,6478,2476,8076,4678,3824M2.529
20/12/20210,03%0,0276,6076,0575,5176,7022M1.209
17/12/2021-0,88%-0,6876,5876,6075,2276,9618M3.103
16/12/2021-2,33%-1,8477,2679,4076,5380,0052M2.059
15/12/20211,76%1,3779,1077,7377,4579,3019M2.115
14/12/2021-3,72%-3,0077,7379,6976,5979,6944M5.786
13/12/20210,57%0,4680,7380,2979,8280,9116M1.603
10/12/20213,14%2,4480,2777,7977,2880,2729M2.023
09/12/20210,84%0,6577,8377,1876,8978,0610M1.411
08/12/2021-1,37%-1,0777,1878,3776,4278,6618M1.343
07/12/20210,84%0,6578,2577,9877,6479,0420M1.454
06/12/20211,90%1,4577,6076,5075,7277,6025M2.720
03/12/2021-2,32%-1,8176,1577,9674,9578,0738M2.080
02/12/2021-0,75%-0,5977,9678,0576,9378,2235M4.271
01/12/20211,62%1,2578,5578,9078,1379,8330M3.774
30/11/2021-2,26%-1,7977,3078,7577,3078,7516M1.891
29/11/20212,83%2,1879,0977,3077,3079,5120M5.089
26/11/2021-3,22%-2,5676,9178,6075,3678,7118M1.284
25/11/20210,59%0,4779,4779,0078,5579,564M1.280
24/11/20211,13%0,8879,0078,7077,8379,0020M1.561
23/11/2021-1,81%-1,4478,1279,5678,1279,7326M1.673
22/11/2021-0,88%-0,7179,5680,5079,5081,4415M3.680
19/11/20211,67%1,3280,2779,3678,9180,2827M2.125
18/11/20211,22%0,9578,9578,1078,0179,3212M2.090
17/11/2021-0,12%-0,0978,0077,5777,2078,598M1.711
16/11/20211,76%1,3578,0976,7476,1178,3011M2.456
12/11/20212,09%1,5776,7475,1775,0376,7412M1.601
11/11/2021-1,30%-0,9975,1775,0970,5975,5519M2.351
10/11/2021-0,63%-0,4876,1676,5075,1676,5022M3.075
09/11/2021-1,72%-1,3476,6477,8076,3277,8025M2.831
08/11/20210,45%0,3577,9878,0077,2678,729M1.344
05/11/2021-1,58%-1,2577,6378,7076,8778,7017M1.637
04/11/20211,27%0,9978,8878,0876,9778,8813M1.592
03/11/2021-0,14%-0,1177,8978,8277,3979,20113M3.930
01/11/2021-0,26%-0,2078,0078,2077,1278,2017M2.067
29/10/20212,84%2,1678,2076,4075,8278,2026M4.032
28/10/20211,27%0,9576,0475,8074,9276,0815M1.104
27/10/20214,18%3,0175,0972,8572,8575,7832M1.205
26/10/20211,07%0,7672,0871,8071,6772,6414M14.535
25/10/2021-1,78%-1,2971,3272,5070,4072,509M1.333
22/10/2021-1,21%-0,8972,6174,2372,5174,2318M2.137
21/10/20213,29%2,3473,5072,0471,8473,5013M1.895
20/10/2021-1,26%-0,9171,1671,9670,6171,965M1.116
19/10/20211,77%1,2572,0771,5071,0372,077M1.432
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--59,7660,2159,3960,5611M1.193


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito