ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
18/07/2019-2,21%-11,44505,18507,64505,18507,65558K4
16/07/2019-1,79%-9,41516,62516,42516,42516,645M9
15/07/20191,64%8,50526,03522,75522,60526,03419K3
12/07/2019-1,26%-6,63517,53517,22517,22522,78365K3
11/07/20191,60%8,24524,16518,50518,43524,16781K5
10/07/2019-0,81%-4,23515,92519,20515,92519,20466K6
08/07/2019-0,52%-2,70520,15520,15520,15520,1552K1
05/07/2019-0,34%-1,78522,85522,75522,75523,15994K3
02/07/20190,79%4,12524,63524,04524,04524,63105K2
01/07/20191,55%7,93520,51518,00518,00521,00677K4
28/06/2019-0,91%-4,73512,58512,70512,58512,70359K2
27/06/20190,67%3,43517,31517,31517,31517,31259K1
26/06/20190,04%0,22513,88516,66513,88516,66310K3
25/06/2019-2,85%-15,09513,66513,66513,66513,66873K1
24/06/20191,13%5,90528,75526,33526,33528,75369K2
21/06/20190,29%1,50522,85528,25522,85528,25472K4
19/06/20190,07%0,34521,35521,70521,35521,70261K2
18/06/20190,69%3,59521,01515,35515,35521,017M2
14/06/20191,75%8,91517,42519,90517,42519,90207K2
13/06/20190,19%0,94508,51508,51508,51508,51153K1
12/06/20190,10%0,53507,57506,50506,50507,57254K2
11/06/2019-1,55%-7,96507,04508,01507,04508,01406K2
10/06/20190,98%4,99515,00515,00515,00515,00206K2
07/06/20193,37%16,62510,01508,22508,22510,01714K2
06/06/20191,10%5,39493,39493,39493,39493,39345K1
05/06/20193,19%15,10488,00482,00482,00488,01729K4
04/06/20191,53%7,14472,90471,28471,28472,90943K3
03/06/2019-4,22%-20,54465,76469,48465,49469,485M20
31/05/2019-2,14%-10,61486,30488,30486,30488,30487K3
29/05/2019-2,51%-12,79496,91496,91496,91496,91248K1
28/05/2019-0,18%-0,94509,70515,16508,41515,16411K3
27/05/20190,42%2,14510,64510,64510,64510,6451K1
24/05/2019-0,50%-2,56508,50511,50508,50511,50409K3
23/05/2019-1,15%-5,95511,06509,63509,63511,06459K2
22/05/20190,20%1,01517,01517,01517,01517,01155K1
21/05/2019-0,38%-1,99516,00515,92515,92516,00155K2
20/05/2019-1,24%-6,52517,99518,55517,50518,55777K4
17/05/20190,81%4,22524,51533,53524,51533,534M3
16/05/20192,22%11,30520,29520,29520,29520,2952K1
14/05/20193,55%17,46508,99508,99508,99508,99662K1
13/05/2019-1,92%-9,61491,53493,72491,53493,722M3
10/05/20193,01%14,64501,14506,94501,14506,941M6
08/05/2019-2,45%-12,24486,50486,50486,50486,5049K1
07/05/2019-1,87%-9,49498,74499,00495,49499,001M6
06/05/20190,34%1,72508,23507,00507,00508,23457K5
03/05/20191,19%5,95506,51508,81506,51508,81457K4
02/05/2019-2,37%-12,16500,56501,97500,56502,331M4
30/04/20190,04%0,23512,72517,96510,51517,96361K3
29/04/20190,60%3,04512,49510,45510,45518,273M5
26/04/2019-0,72%-3,70509,45508,97508,97509,45356K2
25/04/20192,46%12,31513,15515,00511,68517,762M7
24/04/20192,00%9,83500,84498,50498,50500,96350K3
23/04/20190,73%3,56491,01491,01491,01491,01147K1
22/04/20190,71%3,44487,45484,94484,94487,45194K3
18/04/20192,82%13,28484,01484,00484,00484,72726K4
16/04/20190,18%0,85470,73473,00470,73473,00378K5
15/04/20190,06%0,27469,88469,50469,00469,88328K4
12/04/20191,54%7,10469,61466,70466,70469,61328K2
11/04/20190,50%2,30462,51462,51462,51462,5193K1
10/04/20190,02%0,09460,21458,50458,50460,21367K5
09/04/2019-0,52%-2,41460,12460,12460,12460,1292K1
08/04/2019-0,36%-1,67462,53462,28462,28462,53324K2
05/04/20191,13%5,20464,20471,00464,20471,00186K2
04/04/2019-0,49%-2,27459,00466,79456,40466,792M5
02/04/2019-0,06%-0,28461,27454,60454,60461,27320K3
01/04/20190,07%0,34461,55461,08459,45461,55323K4
29/03/20190,44%2,00461,21456,14456,14461,211M3
28/03/2019-0,47%-2,18459,21453,47453,47459,21273K2
27/03/20191,30%5,90461,39463,61461,39463,61556K2
26/03/20190,44%1,99455,49449,41449,41455,49586K3
25/03/2019-2,65%-12,35453,50453,36453,36453,50363K2
22/03/20192,36%10,75465,85459,93459,93465,85278K2
21/03/20193,09%13,62455,10452,50452,47455,10499K3
20/03/2019-0,93%-4,16441,48442,37441,48442,37265K3
18/03/20190,41%1,83445,64445,85443,43445,85489K4
15/03/20190,71%3,14443,81445,01443,81445,01800K2
14/03/20190,75%3,30440,67440,67440,67440,6788K1
13/03/20191,10%4,77437,37435,13435,13437,37131K2
12/03/2019-0,18%-0,80432,60432,41432,41432,60951K2
11/03/20191,92%8,16433,40432,08432,08433,40260K3
08/03/2019-0,86%-3,67425,24427,60422,80427,60213K4
07/03/20190,37%1,57428,91428,91428,91428,9143K1
06/03/20190,21%0,88427,34426,90426,90429,80257K4
01/03/20191,48%6,20426,46426,46426,46426,4685K1
28/02/20190,28%1,19420,26420,26420,26420,2684K1
27/02/2019-0,52%-2,17419,07419,07419,07419,0784K1
26/02/20190,85%3,57421,24421,30421,24421,30379K2
25/02/20191,20%4,96417,67418,14417,67419,171M3
22/02/20190,75%3,08412,71411,18411,18414,401M5
21/02/20191,88%7,55409,63407,69407,69409,63816K2
19/02/2019-0,18%-0,71402,08402,08402,08402,082M1
15/02/20190,49%1,97402,79402,79402,79402,79242K1
14/02/2019-0,12%-0,48400,82400,82400,82400,82120K1
13/02/20191,59%6,28401,30401,30401,30401,3040K1
12/02/20190,07%0,26395,02395,57395,00395,57198K3
11/02/20191,19%4,64394,76395,60393,08395,60632K4
08/02/20190,13%0,49390,12389,25389,25390,12468K2
07/02/2019-1,02%-4,02389,63396,69389,63396,6979K2
06/02/20190,51%2,01393,65393,65393,65393,6579K1
05/02/20191,48%5,70391,64390,65390,65391,64234K2
04/02/20193,24%12,12385,94385,01382,96385,942M3


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br