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
menu


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
08/11/2024-0,33%-0,33100,75101,54100,75102,5515M4.917
07/11/20241,59%1,58101,08100,2498,95101,4614M3.385
06/11/20241,00%0,9999,50100,9998,37101,0436M3.843
05/11/20240,50%0,4998,5198,9998,42100,0310M3.337
04/11/2024-2,46%-2,4798,0299,3197,6199,7030M15.137
01/11/20242,13%2,10100,4998,6898,41101,0220M4.520
31/10/2024-5,61%-5,8598,3999,9797,91100,6051M7.403
30/10/20240,33%0,34104,24105,70104,15106,2275M4.053
29/10/20242,11%2,15103,90101,75101,48104,1419M2.593
28/10/2024-0,50%-0,51101,75102,25101,40102,6110M1.162
25/10/20241,71%1,72102,26101,20101,19102,7521M1.496
24/10/2024-0,48%-0,48100,54101,51100,40101,6910M1.261
23/10/2024-0,70%-0,71101,02102,35100,48102,8229M8.466
22/10/20242,55%2,53101,7399,3599,05102,5024M9.547
21/10/2024-0,15%-0,1599,2099,3198,2499,8628M1.457
18/10/20240,77%0,7699,3598,4598,0299,3528M2.050
17/10/20240,72%0,7098,5998,9698,21100,1516M1.089
16/10/2024-1,00%-0,9997,8999,0797,3099,1016M1.711
15/10/20241,21%1,1898,8898,6997,7299,2413M2.310
14/10/20240,04%0,0497,7098,1097,4499,0822M14.134
11/10/20241,05%1,0197,6696,9696,8997,9415M1.377
10/10/2024-0,72%-0,7096,6596,9796,1097,234M1.391
09/10/20241,66%1,5997,3596,1096,1097,8513M4.017
08/10/20242,14%2,0195,7693,8293,6595,8012M1.631
07/10/2024-1,13%-1,0793,7594,4393,5095,117M2.917
04/10/20240,00%0,0094,8296,3694,5596,366M2.314
03/10/2024-0,18%-0,1794,8295,2894,6195,986M2.008
02/10/2024-0,74%-0,7194,9994,8194,3395,6519M1.353
01/10/2024-1,80%-1,7595,7097,2195,2897,3130M5.269
30/09/20240,77%0,7497,4596,9596,4497,5611M2.686
27/09/2024-1,59%-1,5696,7198,1596,7198,3212M1.822
26/09/2024-0,05%-0,0598,2798,8097,0898,8714M3.330
25/09/20240,49%0,4898,3298,0097,6598,998M2.005
24/09/2024-1,88%-1,8797,8499,0196,8899,0114M4.756
23/09/20240,21%0,2199,71100,2599,53100,697M2.337
20/09/20240,53%0,5299,5099,7499,23100,6520M9.197
19/09/20241,10%1,0898,9899,0898,6099,8517M1.405
18/09/2024-1,62%-1,6197,9099,8797,8399,946M2.766
17/09/20240,66%0,6599,51100,5099,03101,4011M6.237
16/09/2024-0,87%-0,8798,8699,8098,5199,8016M1.452
13/09/2024-0,12%-0,1299,7399,8498,99100,1216M1.058
12/09/20240,52%0,5299,8599,3398,79100,3227M9.753
11/09/20241,98%1,9399,3397,3096,6099,4521M1.804
10/09/20243,40%3,2097,4095,2895,1497,4416M2.629
09/09/20240,91%0,8594,2095,2093,6095,706M2.695
06/09/2024-1,32%-1,2593,3594,4093,2795,0018M3.300
05/09/2024-1,51%-1,4594,6095,2794,3896,6411M3.454
04/09/20240,24%0,2396,0595,6794,9496,459M1.986
03/09/2024-1,92%-1,8895,8297,0595,6798,2714M4.339
02/09/20240,43%0,4297,7097,2896,8798,205M2.507
30/08/20240,65%0,6397,2897,9896,8098,6320M6.714
29/08/20241,48%1,4196,6596,2096,2099,2527M2.666
28/08/20240,57%0,5495,2495,3093,9595,7237M1.185
27/08/20240,16%0,1594,7094,4093,9194,8916M1.794
26/08/2024-0,80%-0,7694,5595,3893,9395,6815M1.719
23/08/2024-1,71%-1,6695,3197,4594,3397,4514M2.326
22/08/20240,39%0,3896,9797,7596,2598,6013M6.002
21/08/2024-0,54%-0,5296,5997,1396,2297,3317M1.594
20/08/20242,36%2,2497,1195,5095,4197,2613M1.817
19/08/2024-0,72%-0,6994,8795,3093,9295,3012M2.028
16/08/2024-0,93%-0,9095,5695,4094,8495,857M1.770
15/08/20241,75%1,6696,4695,5795,1396,4632M5.236
14/08/20240,77%0,7294,8094,3193,3995,1432M3.487
13/08/20241,37%1,2794,0893,6593,6094,8022M3.848
12/08/2024-0,89%-0,8392,8193,4492,5493,9014M2.141
09/08/20240,09%0,0893,6492,8192,2593,6811M3.995
08/08/20240,04%0,0493,5694,4693,0594,9421M7.101
07/08/2024-0,64%-0,6093,5295,5893,4295,9219M1.787
06/08/20240,56%0,5294,1294,3093,5195,7055M4.503
05/08/2024-3,47%-3,3693,6093,1992,8096,2337M3.539
02/08/2024-2,76%-2,7596,9698,2096,3098,9723M1.957
01/08/20241,14%1,1299,7198,5098,40100,5213M2.717
31/07/20244,72%4,4498,5998,1097,0099,7633M2.268
30/07/2024-6,13%-6,1594,15100,5694,15101,0015M1.534
29/07/20240,40%0,40100,30101,00100,00101,458M3.819
26/07/20241,63%1,6099,9098,5098,10101,1413M1.852
25/07/2024-2,35%-2,3798,30100,8098,21101,1517M3.070
24/07/2024-2,62%-2,71100,67103,00100,53103,8516M8.986
23/07/20240,35%0,36103,38103,21103,00104,407M4.408
22/07/20241,01%1,03103,02102,25101,50103,199M3.443
19/07/2024-0,23%-0,23101,99100,1799,70102,2011M2.101
18/07/20240,88%0,89102,22102,62100,25103,2020M3.223
17/07/2024-0,17%-0,17101,33101,0099,90101,5836M1.850
16/07/2024-1,25%-1,29101,50102,60100,92102,8313M2.062
15/07/20240,41%0,42102,79103,11102,47103,9014M3.950
12/07/2024-0,52%-0,53102,37103,11102,32103,5512M1.949
11/07/2024-2,10%-2,21102,90105,05102,22105,0517M2.950
10/07/20241,41%1,46105,11103,29102,96105,1113M1.698
09/07/2024-2,34%-2,48103,65106,32103,45106,3211M2.229
08/07/2024-0,28%-0,30106,13106,97105,90107,0925M2.880
05/07/20240,30%0,32106,43105,78105,40107,5813M2.308
04/07/2024-1,06%-1,14106,11106,54102,50107,424M1.537
03/07/2024-0,88%-0,95107,25107,50106,28107,5012M2.316
02/07/20240,93%1,00108,20107,42106,90108,9817M4.238
01/07/20242,39%2,50107,20104,70103,53107,5021M4.121
28/06/20240,84%0,87104,70104,42104,38105,9015M2.644
27/06/20240,17%0,18103,83104,10103,60105,1514M4.644
26/06/20241,26%1,29103,65103,00103,00104,1814M11.321
25/06/20241,85%1,86102,36101,18100,92102,5514M4.148
24/06/2024-1,50%-1,53100,50101,92100,33101,9211M3.436
21/06/20240,41%0,42102,03101,33100,99102,2612M2.089
20/06/2024-1,01%-1,04101,61101,9299,62101,9233M3.867
19/06/20241,39%1,41102,65101,85101,80103,709M5.755
18/06/2024-0,46%-0,47101,24101,71100,24101,7613M3.047
17/06/20243,19%3,14101,7199,7299,38101,9512M3.516
14/06/2024-0,16%-0,1698,5798,7097,8899,4115M1.545
13/06/2024-0,48%-0,4898,7398,0797,8899,9015M1.978
12/06/20242,65%2,5699,2197,5096,7699,6720M25.722
11/06/20241,24%1,1896,6595,4494,7296,6529M6.442
10/06/20241,48%1,3995,4794,6294,6295,8331M27.263
07/06/20241,19%1,1194,0893,3593,0194,155M2.870
06/06/2024-0,60%-0,5692,9793,3292,1893,5218M8.735
05/06/20241,92%1,7693,5391,7791,6193,7026M13.633
04/06/20241,97%1,7791,7790,1890,0091,7715M1.848
03/06/2024-0,55%-0,5090,0090,6989,2491,4626M6.043
31/05/2024-2,93%-2,7390,5090,9488,3390,9620M2.600
29/05/20240,88%0,8193,2392,2492,1693,6119M4.818
28/05/2024-2,34%-2,2192,4292,4991,4692,4928M16.319
27/05/20242,03%1,8894,6392,9492,7595,4415M12.669
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
06/05/2024--87,3986,5085,9587,3911M2.840


*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. (v4.2.8)
www.ibovx.com.br


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