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
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
09/11/20230,08%0,0674,1074,3073,7474,514M621
08/11/20231,29%0,9474,0473,2173,2174,287M4.931
07/11/20230,95%0,6973,1072,4772,4773,487M1.365
06/11/20230,74%0,5372,4172,0772,0173,005M629
03/11/20230,29%0,2171,8871,9970,7872,315M643
01/11/20231,24%0,8871,6771,1870,9872,387M4.977
31/10/20230,00%0,0070,7971,1970,3971,565M647
30/10/20233,04%2,0970,7969,3068,9371,0312M1.595
27/10/20230,96%0,6568,7068,5667,7869,385M810
26/10/2023-4,11%-2,9268,0570,9768,0571,2513M1.455
25/10/2023-1,29%-0,9370,9772,0670,2872,0615M2.282
24/10/20234,13%2,8571,9069,1668,2671,907M734
23/10/20230,85%0,5869,0568,4768,0469,378M582
20/10/2023-1,82%-1,2768,4769,7468,4270,076M2.806
19/10/20230,42%0,2969,7470,0369,6770,653M467
18/10/2023-0,09%-0,0669,4569,6569,1570,556M2.490
17/10/2023-0,34%-0,2469,5169,7569,0269,757M1.297
16/10/20230,35%0,2469,7569,6969,6070,603M396
13/10/2023-0,74%-0,5269,5169,8169,0870,273M2.418
11/10/20231,43%0,9970,0369,4069,2770,033M2.206
10/10/2023-2,00%-1,4169,0470,4569,0470,5915M1.232
09/10/20230,00%0,0070,4570,1569,6270,847M5.407
06/10/20232,68%1,8470,4568,5868,3470,739M1.420
05/10/20230,28%0,1968,6168,4267,8868,8010M803
04/10/20231,91%1,2868,4267,2967,2868,656M853
03/10/2023-0,97%-0,6667,1467,8066,7468,056M1.945
02/10/20232,36%1,5667,8066,7966,4167,8015M1.465
29/09/20230,50%0,3366,2465,8165,8166,773M414
28/09/2023-0,11%-0,0765,9165,7865,2266,239M1.951
27/09/20231,82%1,1865,9865,1064,9366,0413M588
26/09/2023-1,59%-1,0564,8065,5864,3965,584M3.232
25/09/20231,18%0,7765,8565,1665,1565,855M564
22/09/2023-1,17%-0,7765,0866,0065,0266,004M798
21/09/20231,14%0,7465,8565,5265,1566,507M587
20/09/2023-2,56%-1,7165,1166,8165,1166,8129M1.445
19/09/20230,42%0,2866,8266,4765,7466,823M515
18/09/2023-0,78%-0,5266,5466,7065,9366,837M1.209
15/09/2023-2,64%-1,8267,0668,8566,8768,859M648
14/09/2023-0,16%-0,1168,8869,0868,4769,223M839
13/09/20230,44%0,3068,9968,3568,0169,005M1.514
12/09/2023-1,21%-0,8468,6969,3368,4169,554M1.346
11/09/20230,51%0,3569,5369,4668,9469,583M1.118
08/09/20230,35%0,2469,1868,3568,3569,804M1.315
06/09/2023-0,06%-0,0468,9469,0068,4469,3553M1.928
05/09/20232,50%1,6868,9867,8267,7969,3914M1.162
04/09/2023-0,21%-0,1467,3067,7367,0267,732M768
01/09/2023-0,10%-0,0767,4468,1067,1568,1016M2.922
31/08/20231,06%0,7167,5167,0062,7568,1326M1.104
30/08/20230,75%0,5066,8066,7066,3166,9215M1.028
29/08/20231,07%0,7066,3065,6165,6166,6518M484
28/08/2023-0,15%-0,1065,6065,9165,5066,5316M691
25/08/20230,89%0,5865,7065,3064,8665,9327M880
24/08/2023-1,33%-0,8865,1267,7265,1067,7211M960
23/08/2023-0,66%-0,4466,0066,4466,0066,928M1.108
22/08/2023-0,24%-0,1666,4467,0066,1467,3315M2.554
21/08/20231,45%0,9566,6066,0065,7666,9510M3.234
18/08/20230,03%0,0265,6565,2564,6265,859M839
17/08/2023-1,19%-0,7965,6366,4265,6366,5811M1.127
16/08/2023-0,37%-0,2566,4266,8066,4267,0811M809
15/08/2023-0,28%-0,1966,6766,7366,6067,508M1.147
14/08/20231,69%1,1166,8665,9065,9066,9022M1.102
11/08/20230,26%0,1765,7565,3265,0865,8411M897
10/08/2023-0,55%-0,3665,5866,2065,0766,306M695
09/08/2023-0,65%-0,4365,9466,9065,6066,906M1.297
08/08/2023-1,64%-1,1166,3767,0566,0967,3610M757
07/08/20231,20%0,8067,4866,7966,7967,669M2.377
04/08/2023-0,18%-0,1266,6867,2066,4867,807M1.548
03/08/20231,71%1,1266,8065,7565,7567,0032M834
02/08/2023-2,47%-1,6665,6866,6465,3566,6611M753
01/08/20232,05%1,3567,3466,1066,1067,5320M13.105
31/07/2023-0,86%-0,5765,9966,5665,8366,6811M959
28/07/20231,77%1,1666,5665,4065,4067,0412M665
27/07/2023-1,48%-0,9865,4066,8065,2067,1820M2.679
26/07/2023-3,09%-2,1266,3866,8565,7067,9825M2.155
25/07/20231,09%0,7468,5068,8568,2169,6024M4.239
24/07/2023-0,65%-0,4467,7668,2067,6268,8719M1.720
21/07/2023-1,66%-1,1568,2069,7567,8969,7522M840
20/07/2023-1,96%-1,3969,3570,7969,1371,179M877
19/07/2023-1,91%-1,3870,7472,2570,3672,4528M3.577
18/07/20234,43%3,0672,1269,1268,5973,3537M2.842
17/07/20230,38%0,2669,0669,3369,0669,9813M743
14/07/20230,67%0,4668,8069,0668,7970,2712M1.714
13/07/20231,08%0,7368,3468,0067,7168,626M692
12/07/20230,63%0,4267,6167,3067,1968,498M688
11/07/2023-0,09%-0,0667,1967,9066,7967,908M610
10/07/2023-1,51%-1,0367,2568,0166,4568,018M1.760
07/07/2023-2,47%-1,7368,2869,7968,2869,7919M1.168
06/07/20232,56%1,7570,0168,9068,1270,4123M3.684
05/07/20231,28%0,8668,2667,5567,5569,0921M1.339
04/07/2023-0,10%-0,0767,4067,8567,4067,851M556
03/07/2023-1,06%-0,7267,4767,8467,0867,856M1.638
30/06/20230,78%0,5368,1968,0067,8368,8716M1.504
29/06/2023-0,32%-0,2267,6667,8867,4468,0510M1.065
28/06/20231,62%1,0867,8867,8867,3268,4014M1.140
27/06/20232,36%1,5466,8065,3165,3167,197M2.591
26/06/2023-2,16%-1,4465,2666,3265,2666,758M2.903
23/06/2023-1,23%-0,8366,7066,8866,4867,2832M1.783
22/06/20231,72%1,1467,5366,4166,3367,569M1.852
21/06/2023-1,63%-1,1066,3967,9765,9767,979M1.751
20/06/2023-1,26%-0,8667,4968,0467,1168,3016M1.494
19/06/2023-0,77%-0,5368,3568,8868,3572,002M694
16/06/2023-1,23%-0,8668,8870,2768,8870,9718M1.548
15/06/20233,33%2,2569,7467,5167,4869,959M2.598
14/06/2023-0,09%-0,0667,4967,5567,2268,4012M982
13/06/20230,24%0,1667,5567,5467,0068,167M1.044
12/06/20231,74%1,1567,3966,6766,2067,3911M1.028
09/06/20230,09%0,0666,2466,1966,1467,3011M3.822
07/06/2023-2,83%-1,9366,1868,0866,1768,3922M2.313
06/06/2023-1,29%-0,8968,1169,0167,9169,4015M1.388
05/06/2023-0,25%-0,1769,0069,0168,6169,426M983
02/06/2023-0,19%-0,1369,1768,9468,5669,6610M795
01/06/2023-0,57%-0,4069,3068,9668,0269,5821M1.669
31/05/20230,30%0,2169,7069,9569,5871,0519M2.645
30/05/2023--69,4970,3169,4970,9420M877


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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