Cotação atual, histórico e gráfico do papel: MSFT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MSFT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	2,31%	1,60	70,82	69,41	69,41	70,82	10M	959
15/10/2021	-0,80%	-0,56	69,22	69,39	68,13	69,44	8M	2.170
14/10/2021	2,12%	1,45	69,78	68,10	68,10	69,78	10M	1.172
13/10/2021	0,34%	0,23	68,33	67,98	67,65	68,55	22M	850
11/10/2021	0,15%	0,10	68,10	67,40	67,08	68,51	8M	838
08/10/2021	0,03%	0,02	68,00	67,90	67,37	68,24	38M	875
07/10/2021	1,34%	0,90	67,98	67,50	67,50	68,18	13M	2.878
06/10/2021	1,41%	0,93	67,08	65,75	65,52	67,08	12M	996
05/10/2021	3,46%	2,21	66,15	64,10	64,10	66,16	21M	1.296
04/10/2021	-1,43%	-0,93	63,94	64,79	63,43	64,86	15M	1.684
01/10/2021	0,90%	0,58	64,87	64,00	63,20	64,88	22M	1.176

30/09/2021	-0,37%	-0,24	64,29	64,36	64,06	65,32	20M	1.923
29/09/2021	0,67%	0,43	64,53	64,20	63,80	65,00	13M	848
28/09/2021	-3,11%	-2,06	64,10	65,50	64,10	65,50	16M	966
27/09/2021	-1,09%	-0,73	66,16	66,70	65,29	66,70	6M	777
24/09/2021	0,60%	0,40	66,89	66,40	66,14	66,89	8M	1.001
23/09/2021	1,16%	0,76	66,49	65,90	65,70	66,49	8M	1.023
22/09/2021	1,39%	0,90	65,73	65,00	64,88	66,25	26M	1.290
21/09/2021	-0,38%	-0,25	64,83	65,70	64,70	65,84	13M	2.380
20/09/2021	-1,38%	-0,91	65,08	65,89	64,80	66,10	12M	1.567
17/09/2021	-1,62%	-1,09	65,99	67,20	65,91	67,63	11M	1.184
16/09/2021	0,48%	0,32	67,08	66,26	65,93	67,08	11M	883
15/09/2021	1,20%	0,79	66,76	66,30	66,15	66,97	18M	1.668
14/09/2021	2,04%	1,32	65,97	64,65	64,65	65,97	9M	909
13/09/2021	-0,49%	-0,32	64,65	64,88	63,85	64,88	9M	777
10/09/2021	0,51%	0,33	64,97	64,66	64,35	65,69	10M	1.547
09/09/2021	-2,61%	-1,73	64,64	66,51	64,44	66,54	12M	1.331
08/09/2021	2,11%	1,37	66,37	65,20	64,97	66,37	12M	1.533
06/09/2021	0,00%	0,00	65,00	65,50	64,82	65,98	1M	822
03/09/2021	0,12%	0,08	65,00	65,04	64,74	65,33	13M	1.134
02/09/2021	-0,82%	-0,54	64,92	65,59	64,54	65,60	5M	1.739
01/09/2021	0,15%	0,10	65,46	65,25	64,92	65,60	7M	2.133
31/08/2021	-0,71%	-0,47	65,36	65,52	64,57	65,77	5M	1.369
30/08/2021	1,11%	0,72	65,83	65,13	65,13	66,06	10M	1.630
27/08/2021	-0,96%	-0,63	65,11	65,70	64,67	65,70	8M	4.292
26/08/2021	1,12%	0,73	65,74	65,15	65,15	66,09	8M	992
25/08/2021	-2,20%	-1,46	65,01	66,47	65,01	66,82	7M	1.509
24/08/2021	-2,85%	-1,95	66,47	68,17	66,13	68,17	17M	2.351
23/08/2021	-0,47%	-0,32	68,42	67,99	67,52	68,48	12M	1.134
20/08/2021	2,40%	1,61	68,74	67,52	67,52	69,39	21M	1.506
19/08/2021	2,63%	1,72	67,13	64,30	64,00	67,19	9M	23.748
18/08/2021	1,10%	0,71	65,41	64,55	64,20	65,60	7M	1.468
17/08/2021	-0,15%	-0,10	64,70	64,78	63,76	64,78	4M	993
16/08/2021	1,11%	0,71	64,80	64,12	63,21	64,80	9M	1.181
13/08/2021	0,93%	0,59	64,09	63,50	63,18	64,20	6M	1.334
12/08/2021	1,41%	0,88	63,50	62,62	62,43	63,50	6M	837
11/08/2021	0,87%	0,54	62,62	62,34	61,95	62,62	5M	794
10/08/2021	-0,74%	-0,46	62,08	63,25	61,80	63,35	17M	1.313
09/08/2021	-1,20%	-0,76	62,54	63,33	62,54	63,77	12M	2.955
06/08/2021	0,64%	0,40	63,30	63,46	62,56	63,46	10M	2.518
05/08/2021	1,45%	0,90	62,90	61,30	61,08	62,90	10M	3.470
04/08/2021	-0,78%	-0,49	62,00	62,30	61,33	62,50	12M	988
03/08/2021	1,91%	1,17	62,49	62,06	61,90	62,90	19M	1.463
02/08/2021	-0,94%	-0,58	61,32	61,79	60,81	61,79	12M	1.442
30/07/2021	2,33%	1,41	61,90	60,49	60,33	61,90	14M	817
29/07/2021	-0,59%	-0,36	60,49	60,31	60,16	61,12	4M	4.194
28/07/2021	-0,57%	-0,35	60,85	62,01	60,85	62,45	13M	1.012
27/07/2021	-1,67%	-1,04	61,20	62,52	61,00	62,70	5M	723
26/07/2021	-1,21%	-0,76	62,24	62,76	61,82	62,92	9M	1.026
23/07/2021	1,19%	0,74	63,00	62,26	61,72	63,06	14M	884
22/07/2021	2,38%	1,45	62,26	61,20	61,17	62,26	10M	1.015
21/07/2021	-0,36%	-0,22	60,81	60,96	60,49	61,77	16M	1.572
20/07/2021	0,74%	0,45	61,03	60,82	60,36	61,47	4M	1.198
19/07/2021	1,37%	0,82	60,58	60,11	59,67	60,58	12M	1.017
16/07/2021	-0,50%	-0,30	59,76	60,21	59,39	60,56	11M	1.193
15/07/2021	0,10%	0,06	60,06	59,95	59,50	60,17	7M	1.616
14/07/2021	-0,84%	-0,51	60,00	60,01	59,68	60,16	7M	1.489
13/07/2021	1,24%	0,74	60,51	59,88	59,88	60,96	7M	1.239
12/07/2021	-1,76%	-1,07	59,77	61,09	59,65	61,11	10M	1.133
08/07/2021	-0,38%	-0,23	60,84	59,90	59,48	61,19	15M	1.508
07/07/2021	1,48%	0,89	61,07	60,19	60,18	61,56	16M	1.556
06/07/2021	3,01%	1,76	60,18	58,72	58,72	60,45	12M	1.528
05/07/2021	-0,29%	-0,17	58,42	58,62	58,28	58,62	2M	968
02/07/2021	2,70%	1,54	58,59	57,24	56,73	58,59	12M	1.350
01/07/2021	0,65%	0,37	57,05	56,27	55,59	57,05	12M	1.875
30/06/2021	1,58%	0,88	56,68	56,05	56,05	56,78	3M	668
29/06/2021	1,62%	0,89	55,80	55,07	55,07	55,99	9M	846
28/06/2021	0,66%	0,36	54,91	54,85	54,85	55,52	5M	1.045
25/06/2021	0,26%	0,14	54,55	54,56	54,23	55,12	3M	5.572
24/06/2021	-0,62%	-0,34	54,41	54,80	54,41	55,06	2M	543
23/06/2021	-0,13%	-0,07	54,75	55,14	54,59	55,15	3M	3.531
22/06/2021	0,02%	0,01	54,82	54,84	54,82	55,58	14M	1.272
21/06/2021	-0,16%	-0,09	54,81	55,05	54,18	55,38	4M	1.509
18/06/2021	0,18%	0,10	54,90	54,75	53,79	55,29	8M	1.047
17/06/2021	1,37%	0,74	54,80	54,06	53,71	54,89	9M	1.201
16/06/2021	-0,20%	-0,11	54,06	54,45	53,60	54,68	3M	1.391
15/06/2021	-1,33%	-0,73	54,17	55,00	54,17	55,21	5M	811
14/06/2021	-0,36%	-0,20	54,90	54,90	54,31	54,92	2M	1.010
11/06/2021	1,79%	0,97	55,10	54,68	54,45	55,31	10M	2.111
10/06/2021	1,29%	0,69	54,13	53,50	53,37	54,55	4M	969
09/06/2021	0,94%	0,50	53,44	53,22	53,18	54,10	6M	2.584
08/06/2021	-1,05%	-0,56	52,94	53,51	52,94	54,03	5M	1.358
07/06/2021	1,89%	0,99	53,50	52,55	52,55	53,50	8M	1.720
04/06/2021	0,08%	0,04	52,51	52,47	52,18	53,25	9M	1.414
02/06/2021	-1,15%	-0,61	52,47	53,60	52,05	53,60	7M	5.204
01/06/2021	-2,16%	-1,17	53,08	54,05	53,08	54,05	10M	2.188
31/05/2021	0,17%	0,09	54,25	54,20	54,15	54,50	701K	1.003
28/05/2021	-0,95%	-0,52	54,16	54,84	54,16	54,96	11M	758
27/05/2021	-1,87%	-1,04	54,68	55,35	54,54	55,53	9M	7.936
26/05/2021	-0,50%	-0,28	55,72	56,00	55,44	56,30	4M	4.035
25/05/2021	0,41%	0,23	56,00	55,77	55,55	56,02	2M	860
24/05/2021	2,12%	1,16	55,77	54,66	54,66	55,81	4M	1.878
21/05/2021	0,91%	0,49	54,61	54,23	54,23	54,88	7M	732
20/05/2021	0,04%	0,02	54,12	53,93	53,74	54,61	2M	750
19/05/2021	2,08%	1,10	54,10	52,65	52,58	54,10	6M	1.036
18/05/2021	-1,49%	-0,80	53,00	54,23	53,00	54,23	2M	3.025
17/05/2021	-1,28%	-0,70	53,80	54,88	53,43	54,88	2M	1.193
14/05/2021	1,79%	0,96	54,50	54,84	53,85	54,84	9M	2.696
13/05/2021	1,23%	0,65	53,54	52,89	52,89	54,10	11M	1.932
12/05/2021	-1,12%	-0,60	52,89	53,39	52,30	53,39	12M	1.586
11/05/2021	-0,94%	-0,51	53,49	53,69	53,22	53,92	6M	1.641
10/05/2021	-2,00%	-1,10	54,00	55,09	54,00	55,09	6M	2.211
07/05/2021	0,25%	0,14	55,10	54,99	54,92	55,39	11M	5.500
06/05/2021	-0,60%	-0,33	54,96	55,24	53,94	55,24	5M	1.319
05/05/2021	-1,53%	-0,86	55,29	56,30	55,01	56,30	6M	2.651
04/05/2021	-3,61%	-2,10	56,15	57,70	55,58	57,70	9M	2.233
03/05/2021	1,92%	1,10	58,25	57,30	56,58	58,25	5M	1.251
30/04/2021	1,58%	0,89	57,15	55,91	55,86	57,27	11M	781
29/04/2021	-1,04%	-0,59	56,26	57,53	55,64	57,53	15M	1.088
28/04/2021	-3,97%	-2,35	56,85	58,80	56,85	58,80	20M	2.007
27/04/2021	-1,33%	-0,80	59,20	59,99	58,94	59,99	3M	969
26/04/2021	0,07%	0,04	60,00	60,00	59,22	60,05	9M	2.318
23/04/2021	3,20%	1,86	59,96	58,15	58,15	59,98	6M	2.011
22/04/2021	-3,01%	-1,80	58,10	60,00	58,10	60,00	15M	3.316
20/04/2021	-0,18%	-0,11	59,90	60,01	59,14	60,10	7M	768
19/04/2021	-1,45%	-0,88	60,01	60,89	59,66	61,21	10M	976
16/04/2021	-0,38%	-0,23	60,89	61,15	60,37	61,53	7M	3.284
15/04/2021	1,87%	1,12	61,12	60,30	60,26	61,12	10M	1.471
14/04/2021	-2,64%	-1,63	60,00	61,70	60,00	61,78	5M	1.307
13/04/2021	0,54%	0,33	61,63	61,35	60,84	61,84	10M	1.289
12/04/2021	0,82%	0,50	61,30	60,70	59,89	61,39	6M	1.457
09/04/2021	3,12%	1,84	60,80	59,32	59,10	60,80	9M	1.508
08/04/2021	0,29%	0,17	58,96	58,79	58,31	59,37	11M	1.004
07/04/2021	-	-	58,79	58,00	57,45	58,90	10M	1.679

Date,Open,High,Low,Close,Volume
18-Oct-21,69.41,70.82,69.41,70.82,10142745
15-Oct-21,69.39,69.44,68.13,69.22,7926589
14-Oct-21,68.10,69.78,68.10,69.78,9885632
13-Oct-21,67.98,68.55,67.65,68.33,22177136
11-Oct-21,67.40,68.51,67.08,68.10,8453215
08-Oct-21,67.90,68.24,67.37,68.00,38420626
07-Oct-21,67.50,68.18,67.50,67.98,12849828
06-Oct-21,65.75,67.08,65.52,67.08,11934501
05-Oct-21,64.10,66.16,64.10,66.15,20899227
04-Oct-21,64.79,64.86,63.43,63.94,15138010
01-Oct-21,64.00,64.88,63.20,64.87,21828405
30-Sep-21,64.36,65.32,64.06,64.29,20333975
29-Sep-21,64.20,65.00,63.80,64.53,13074943
28-Sep-21,65.50,65.50,64.10,64.10,15862057
27-Sep-21,66.70,66.70,65.29,66.16,6296770
24-Sep-21,66.40,66.89,66.14,66.89,8273087
23-Sep-21,65.90,66.49,65.70,66.49,7995478
22-Sep-21,65.00,66.25,64.88,65.73,25897983
21-Sep-21,65.70,65.84,64.70,64.83,13155558
20-Sep-21,65.89,66.10,64.80,65.08,12303590
17-Sep-21,67.20,67.63,65.91,65.99,10723387
16-Sep-21,66.26,67.08,65.93,67.08,11284581
15-Sep-21,66.30,66.97,66.15,66.76,17741466
14-Sep-21,64.65,65.97,64.65,65.97,8572916
13-Sep-21,64.88,64.88,63.85,64.65,9478226
10-Sep-21,64.66,65.69,64.35,64.97,10157317
09-Sep-21,66.51,66.54,64.44,64.64,11584143
08-Sep-21,65.20,66.37,64.97,66.37,11877892
06-Sep-21,65.50,65.98,64.82,65.00,1317404
03-Sep-21,65.04,65.33,64.74,65.00,13025374
02-Sep-21,65.59,65.60,64.54,64.92,5346353
01-Sep-21,65.25,65.60,64.92,65.46,7097441
31-Aug-21,65.52,65.77,64.57,65.36,5184097
30-Aug-21,65.13,66.06,65.13,65.83,9603418
27-Aug-21,65.70,65.70,64.67,65.11,7526081
26-Aug-21,65.15,66.09,65.15,65.74,7940128
25-Aug-21,66.47,66.82,65.01,65.01,7085461
24-Aug-21,68.17,68.17,66.13,66.47,17159988
23-Aug-21,67.99,68.48,67.52,68.42,12324672
20-Aug-21,67.52,69.39,67.52,68.74,20872109
19-Aug-21,64.30,67.19,64.00,67.13,9109272
18-Aug-21,64.55,65.60,64.20,65.41,6946308
17-Aug-21,64.78,64.78,63.76,64.70,4090406
16-Aug-21,64.12,64.80,63.21,64.80,9231485
13-Aug-21,63.50,64.20,63.18,64.09,6155627
12-Aug-21,62.62,63.50,62.43,63.50,5653567
11-Aug-21,62.34,62.62,61.95,62.62,4661731
10-Aug-21,63.25,63.35,61.80,62.08,16811320
09-Aug-21,63.33,63.77,62.54,62.54,11923062
06-Aug-21,63.46,63.46,62.56,63.30,10015567
05-Aug-21,61.30,62.90,61.08,62.90,10077357
04-Aug-21,62.30,62.50,61.33,62.00,11677011
03-Aug-21,62.06,62.90,61.90,62.49,18677191
02-Aug-21,61.79,61.79,60.81,61.32,12448492
30-Jul-21,60.49,61.90,60.33,61.90,14140302
29-Jul-21,60.31,61.12,60.16,60.49,3985968
28-Jul-21,62.01,62.45,60.85,60.85,13248640
27-Jul-21,62.52,62.70,61.00,61.20,4859177
26-Jul-21,62.76,62.92,61.82,62.24,8568541
23-Jul-21,62.26,63.06,61.72,63.00,13872697
22-Jul-21,61.20,62.26,61.17,62.26,9784610
21-Jul-21,60.96,61.77,60.49,60.81,16493113
20-Jul-21,60.82,61.47,60.36,61.03,4268286
19-Jul-21,60.11,60.58,59.67,60.58,12245807
16-Jul-21,60.21,60.56,59.39,59.76,11300911
15-Jul-21,59.95,60.17,59.50,60.06,7156336
14-Jul-21,60.01,60.16,59.68,60.00,6598499
13-Jul-21,59.88,60.96,59.88,60.51,7015090
12-Jul-21,61.09,61.11,59.65,59.77,9976513
08-Jul-21,59.90,61.19,59.48,60.84,15024634
07-Jul-21,60.19,61.56,60.18,61.07,15926486
06-Jul-21,58.72,60.45,58.72,60.18,11500697
05-Jul-21,58.62,58.62,58.28,58.42,1798566
02-Jul-21,57.24,58.59,56.73,58.59,11536271
01-Jul-21,56.27,57.05,55.59,57.05,11794758
30-Jun-21,56.05,56.78,56.05,56.68,3140112
29-Jun-21,55.07,55.99,55.07,55.80,8635800
28-Jun-21,54.85,55.52,54.85,54.91,5291611
25-Jun-21,54.56,55.12,54.23,54.55,3348670
24-Jun-21,54.80,55.06,54.41,54.41,1968713
23-Jun-21,55.14,55.15,54.59,54.75,2976628
22-Jun-21,54.84,55.58,54.82,54.82,14141666
21-Jun-21,55.05,55.38,54.18,54.81,4069738
18-Jun-21,54.75,55.29,53.79,54.90,8126969
17-Jun-21,54.06,54.89,53.71,54.80,9436032
16-Jun-21,54.45,54.68,53.60,54.06,3144311
15-Jun-21,55.00,55.21,54.17,54.17,5021969
14-Jun-21,54.90,54.92,54.31,54.90,1730277
11-Jun-21,54.68,55.31,54.45,55.10,10239106
10-Jun-21,53.50,54.55,53.37,54.13,4391334
09-Jun-21,53.22,54.10,53.18,53.44,5554361
08-Jun-21,53.51,54.03,52.94,52.94,4647248
07-Jun-21,52.55,53.50,52.55,53.50,7520308
04-Jun-21,52.47,53.25,52.18,52.51,9288078
02-Jun-21,53.60,53.60,52.05,52.47,7100915
01-Jun-21,54.05,54.05,53.08,53.08,9923924
31-May-21,54.20,54.50,54.15,54.25,701130
28-May-21,54.84,54.96,54.16,54.16,10951490
27-May-21,55.35,55.53,54.54,54.68,8781084
26-May-21,56.00,56.30,55.44,55.72,4172775
25-May-21,55.77,56.02,55.55,56.00,2154698
24-May-21,54.66,55.81,54.66,55.77,4243601
21-May-21,54.23,54.88,54.23,54.61,6783281
20-May-21,53.93,54.61,53.74,54.12,1797282
19-May-21,52.65,54.10,52.58,54.10,6466712
18-May-21,54.23,54.23,53.00,53.00,2433182
17-May-21,54.88,54.88,53.43,53.80,2097737
14-May-21,54.84,54.84,53.85,54.50,9192071
13-May-21,52.89,54.10,52.89,53.54,11012113
12-May-21,53.39,53.39,52.30,52.89,12108906
11-May-21,53.69,53.92,53.22,53.49,5945830
10-May-21,55.09,55.09,54.00,54.00,6357885
07-May-21,54.99,55.39,54.92,55.10,11309623
06-May-21,55.24,55.24,53.94,54.96,5234779
05-May-21,56.30,56.30,55.01,55.29,5914706
04-May-21,57.70,57.70,55.58,56.15,8561764
03-May-21,57.30,58.25,56.58,58.25,4805412
30-Apr-21,55.91,57.27,55.86,57.15,11259513
29-Apr-21,57.53,57.53,55.64,56.26,15366922
28-Apr-21,58.80,58.80,56.85,56.85,19788162
27-Apr-21,59.99,59.99,58.94,59.20,3388212
26-Apr-21,60.00,60.05,59.22,60.00,8774249
23-Apr-21,58.15,59.98,58.15,59.96,5629730
22-Apr-21,60.00,60.00,58.10,58.10,14639150
20-Apr-21,60.01,60.10,59.14,59.90,7299701
19-Apr-21,60.89,61.21,59.66,60.01,9940783
16-Apr-21,61.15,61.53,60.37,60.89,6790917
15-Apr-21,60.30,61.12,60.26,61.12,9534988
14-Apr-21,61.70,61.78,60.00,60.00,5416155
13-Apr-21,61.35,61.84,60.84,61.63,10415506
12-Apr-21,60.70,61.39,59.89,61.30,6239420
09-Apr-21,59.32,60.80,59.10,60.80,8587284
08-Apr-21,58.79,59.37,58.31,58.96,10884505
07-Apr-21,58.00,58.90,57.45,58.79,10412094

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MSFT34

cotações, gráficos e mais...