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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
20/05/2020-1,03%-10,991.060,011.050,011.050,011.060,012M16
19/05/20200,30%3,161.071,001.071,761.066,371.071,763M8
18/05/20200,36%3,841.067,841.075,001.055,001.075,00907K16
15/05/20202,38%24,781.064,001.042,001.032,001.064,001M23
14/05/2020-4,22%-45,781.039,221.056,001.039,221.064,003M40
13/05/2020-0,23%-2,461.085,001.062,001.055,001.085,004M36
12/05/2020-0,89%-9,721.087,461.076,501.072,001.095,003M19
11/05/20203,10%32,991.097,181.072,001.072,001.098,002M13
08/05/2020-0,85%-9,071.064,191.083,001.059,001.083,004M21
07/05/20202,64%27,601.073,261.045,661.045,661.079,004M20
06/05/20203,53%35,661.045,661.039,001.039,001.048,872M24
05/05/20202,70%26,591.010,001.000,001.000,001.031,002M29
04/05/2020-1,17%-11,60983,41982,00978,00995,006M42
30/04/20204,16%39,70995,01970,00960,00995,017M65
29/04/20201,29%12,13955,31953,99931,00960,002M29
28/04/2020-6,01%-60,29943,18986,10940,00986,103M35
27/04/20201,07%10,611.003,47994,00991,001.003,472M25
24/04/20204,40%41,82992,86970,00948,861.010,344M183
23/04/20200,74%6,99951,04950,00946,85961,004M18
22/04/20200,65%6,07944,05926,00925,00944,054M15
20/04/20200,36%3,41937,98936,76932,12946,313M40
17/04/20200,60%5,55934,57945,00928,23945,002M12
16/04/20202,40%21,75929,02923,00912,60929,022M13
15/04/20200,56%5,03907,27895,08894,00907,272M18
14/04/20205,37%45,98902,24880,00880,00902,245M21
13/04/20201,28%10,86856,26847,32844,02856,263M7
09/04/2020-0,60%-5,10845,40839,00831,30845,401M6
08/04/2020-2,10%-18,24850,50865,00844,00865,002M13
07/04/2020-0,01%-0,10868,74876,00859,00880,003M28
06/04/20206,61%53,84868,84841,00841,00871,00797K5
03/04/20200,87%7,00815,00812,00808,25820,003M20
02/04/20201,15%9,22808,00798,78798,78815,001M8
01/04/2020-3,83%-31,84798,78814,00795,00816,001M14
31/03/2020-0,23%-1,88830,62845,00830,62845,00250K5
30/03/20206,68%52,13832,50789,00789,00836,005M21
27/03/20202,04%15,59780,37777,66777,66782,986M14
26/03/20200,87%6,56764,78759,00756,00764,782M7
25/03/20201,45%10,83758,22764,00747,57764,006M30
24/03/20208,71%59,88747,39718,50718,50751,283M13
23/03/20200,20%1,37687,51698,60687,51711,904M28
20/03/2020-5,85%-42,60686,14739,20686,14744,807M230
19/03/20200,69%4,96728,74742,00728,74760,003M18
18/03/20201,38%9,82723,78728,92710,00729,003M8
17/03/202018,80%112,96713,96727,65713,96727,656M11
16/03/2020-17,02%-123,29601,00710,00601,00723,802M15
13/03/20206,38%43,42724,29714,00689,99724,293M16
12/03/2020-5,73%-41,37680,87690,00680,87714,062M5
11/03/2020-1,80%-13,25722,24721,10721,10729,403M6
10/03/20201,46%10,61735,49740,00720,70740,005M8
09/03/2020-4,04%-30,50724,88720,65720,65724,882M5
06/03/2020-1,28%-9,81755,38758,00719,00758,008M359
05/03/2020-2,18%-17,05765,19788,00765,19788,002M9
04/03/20204,93%36,74782,24764,00763,50782,241M10
03/03/2020-2,68%-20,50745,50765,70740,00777,003M40
02/03/20208,37%59,15766,00740,00740,00766,003M13
28/02/2020-0,44%-3,11706,85705,00685,50728,015M80
27/02/2020-6,59%-50,09709,96739,00709,96740,722M12
26/02/2020-3,46%-27,23760,05760,00749,96762,004M19
21/02/2020-3,17%-25,74787,28790,00781,89790,006M10
20/02/2020-0,85%-6,93813,02800,00800,00813,022M5
19/02/2020-0,07%-0,56819,95827,84816,58827,846M15
18/02/20201,26%10,22820,51810,29810,29820,514M7
17/02/20201,49%11,90810,29810,29810,29810,29243K1
14/02/2020-0,78%-6,27798,39795,00795,00798,391M4
13/02/2020-0,18%-1,45804,66805,89804,66806,19644K4
12/02/20200,46%3,70806,11798,11798,11806,112M5
11/02/2020-1,72%-14,05802,41812,30801,00814,103M13
10/02/20202,47%19,66816,46812,00805,20816,462M9
07/02/20200,88%6,98796,80797,00793,71800,002M6
06/02/20203,37%25,75789,82778,00778,00789,82937K3
05/02/20200,16%1,24764,07770,00760,01770,002M6
04/02/20203,26%24,11762,83759,62759,62762,832M3
03/02/20201,39%10,10738,72730,26730,26741,121M4
31/01/2020-1,43%-10,58728,62730,82728,62732,591M3
30/01/20203,53%25,20739,20730,46730,46739,201M2
29/01/20203,17%21,97714,00705,00702,99714,001M6
28/01/20200,75%5,12692,03694,31691,69694,312M3
27/01/2020-0,64%-4,44686,91684,59684,59688,09618K3
24/01/2020-0,04%-0,29691,35702,95691,35702,95977K4
23/01/2020-0,77%-5,34691,64692,60691,64694,791M10
22/01/2020-1,03%-7,24696,98700,70696,00705,672M6
21/01/20200,92%6,39704,22703,44702,11705,011M5
17/01/20200,27%1,88697,83697,67693,85699,601M4
16/01/20201,93%13,21695,95690,14690,14695,95346K3
15/01/20201,88%12,58682,74684,23679,80684,23615K3
14/01/2020-1,04%-7,02670,16675,28670,16675,65742K6
13/01/20201,76%11,68677,18675,31675,31680,272M11
10/01/20200,80%5,28665,50666,59662,92666,594M13
09/01/20201,33%8,68660,22658,03658,03667,123M8
08/01/20201,37%8,83651,54649,00649,00651,546M3
07/01/2020-0,62%-4,02642,71650,00642,71650,001M2
06/01/2020-0,09%-0,58646,73643,35637,60646,731M5
03/01/20200,16%1,03647,31641,51641,51647,313M2
02/01/20201,83%11,61646,28642,08642,08646,28321K2
30/12/2019-1,80%-11,64634,67637,70634,67637,70953K2
27/12/20190,19%1,25646,31643,83641,00646,312M5
23/12/20190,37%2,38645,06648,00641,60648,001M5
20/12/20191,88%11,83642,68639,40639,40642,68385K2
19/12/20190,01%0,04630,85633,54630,85633,54506K2
18/12/20190,09%0,56630,81630,00627,90631,403M6
17/12/2019-0,33%-2,09630,25627,40627,40630,253M2
16/12/2019-0,06%-0,39632,34635,24632,34635,243M2
13/12/20190,48%3,00632,73634,82632,73634,823M2
12/12/20190,98%6,12629,73620,84620,84629,732M3
11/12/2019--623,61624,12623,61626,732M3


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br