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
04/07/2022-1,45%-0,8356,2957,3356,0557,502M946
01/07/20222,33%1,3057,1256,4656,4157,5712M1.893
30/06/2022-0,57%-0,3255,8256,1355,1956,528M1.603
29/06/2022-0,18%-0,1056,1455,8955,5057,1717M1.312
28/06/2022-2,29%-1,3256,2457,6056,2357,8415M975
27/06/2022-1,18%-0,6957,5658,2657,4358,7713M2.054
24/06/20223,59%2,0258,2556,9056,8158,5931M2.037
23/06/20223,36%1,8356,2354,5554,5556,4839M1.428
22/06/20220,18%0,1054,4053,7353,4555,057M2.670
21/06/20223,04%1,6054,3053,8453,5855,0010M1.825
20/06/2022-0,53%-0,2852,7052,9852,3353,892M1.496
17/06/20220,57%0,3052,9852,5052,1153,508M1.079
15/06/20220,34%0,1852,6852,5152,5153,5116M4.158
14/06/20221,96%1,0152,5052,0051,5553,7919M2.112
13/06/2022-2,02%-1,0651,4952,1051,3352,9617M2.409
10/06/2022-3,29%-1,7952,5553,5752,5554,0719M1.596
09/06/2022-1,09%-0,6054,3454,5554,3455,5810M1.125
08/06/2022-0,56%-0,3154,9455,3854,7455,4020M1.450
07/06/20222,05%1,1155,2554,1153,8855,6520M2.972
06/06/20221,14%0,6154,1454,0153,4154,7336M3.067
03/06/2022-1,76%-0,9653,5354,4353,5254,4612M2.493
02/06/20220,06%0,0354,4954,7252,3854,9824M2.144
01/06/20220,72%0,3954,4653,9653,9354,9821M3.645
31/05/20220,90%0,4854,0753,8052,8454,349M4.625
30/05/2022-0,46%-0,2553,5953,9753,2153,992M1.594
27/05/20222,03%1,0753,8453,0053,0053,9511M1.611
26/05/20220,51%0,2752,7752,8952,5153,1012M1.796
25/05/20221,12%0,5852,5051,9351,7253,0712M1.702
24/05/2022-0,57%-0,3051,9251,7550,7252,3514M1.683
23/05/20222,37%1,2152,2251,0150,8452,2421M1.782
20/05/2022-1,73%-0,9051,0152,7850,0152,7834M2.857
19/05/2022-1,98%-1,0551,9151,9351,3552,7816M2.896
18/05/2022-3,00%-1,6452,9654,1152,7254,726M3.767
17/05/2022-1,43%-0,7954,6055,0054,2355,995M2.090
16/05/20221,56%0,8555,3955,1053,9755,878M1.969
13/05/20220,29%0,1654,5456,2354,4056,2311M2.540
12/05/2022-2,72%-1,5254,3855,5853,4655,6819M2.931
11/05/2022-2,58%-1,4855,9057,1955,5757,6411M1.388
10/05/20221,63%0,9257,3857,8057,0358,5419M1.836
09/05/2022-2,32%-1,3456,4657,5056,4658,1410M2.556
06/05/20220,05%0,0357,8058,0357,4258,7014M1.492
05/05/2022-2,81%-1,6757,7759,4457,4659,498M1.401
04/05/20222,39%1,3959,4458,2257,6659,4410M2.113
03/05/2022-3,83%-2,3158,0560,3458,0160,3420M2.514
02/05/20225,23%3,0060,3657,6157,6160,3627M4.027
29/04/2022-3,73%-2,2257,3658,8057,3659,1915M2.647
28/04/20221,83%1,0759,5859,5158,8160,1722M1.688
27/04/20225,75%3,1858,5158,4758,2760,4447M4.266
26/04/2022-2,52%-1,4355,3357,1255,3357,4617M1.929
25/04/20223,63%1,9956,7654,4654,4657,1220M2.267
22/04/2022-0,80%-0,4454,7755,1954,7755,5612M1.359
20/04/2022-0,40%-0,2255,2155,8954,9556,1511M827
19/04/20222,34%1,2755,4354,4954,0855,709M1.601
18/04/2022-0,95%-0,5254,1654,6854,0155,0510M1.307
14/04/2022-2,46%-1,3854,6856,4454,6856,948M1.613
13/04/20222,36%1,2956,0654,7954,7956,3610M2.579
12/04/2022-1,32%-0,7354,7755,7554,7156,2317M2.336
11/04/2022-4,43%-2,5755,5057,5055,5057,5027M3.495
08/04/2022-2,37%-1,4158,0759,7058,0759,7014M1.588
07/04/20221,48%0,8759,4858,5958,4059,9716M2.349
06/04/2022-2,40%-1,4458,6159,7358,2160,0023M5.003
05/04/2022-0,23%-0,1460,0560,4560,0560,8911M2.466
04/04/20220,92%0,5560,1960,0159,4760,499M1.464
01/04/2022-2,79%-1,7159,6460,5059,5360,8116M3.807
31/03/2022-1,54%-0,9661,3562,7861,2062,7815M1.977
30/03/2022-0,13%-0,0862,3161,9861,6162,906M1.691
29/03/20221,46%0,9062,3962,9661,0062,9615M2.508
28/03/20223,12%1,8661,4960,2560,2562,0716M1.994
25/03/2022-2,66%-1,6359,6361,2659,2661,2614M2.462
24/03/20221,90%1,1461,2660,3659,4161,2626M2.375
23/03/2022-3,98%-2,4960,1261,8260,1261,8216M3.419
22/03/20222,61%1,5962,6161,0961,0862,8813M1.656
21/03/2022-2,40%-1,5061,0262,5261,0262,5214M1.700
18/03/20221,66%1,0262,5261,5661,5662,8724M2.437
17/03/2022-1,03%-0,6461,5062,2460,9662,6818M2.499
16/03/20221,01%0,6262,1461,9560,7062,4727M1.764
15/03/20224,22%2,4961,5259,2959,2961,8720M2.566
14/03/20220,24%0,1459,0358,9758,8560,2222M2.139
11/03/2022-1,17%-0,7058,8960,3358,8960,4724M1.402
10/03/2022-1,47%-0,8959,5959,4959,0860,1622M2.094
09/03/20224,13%2,4060,4859,1158,6160,4838M3.810
08/03/2022-2,81%-1,6858,0859,1057,3159,7325M2.536
07/03/2022-1,61%-0,9859,7660,3458,9960,8732M3.306
04/03/2022-1,36%-0,8460,7461,5160,7462,7429M2.566
03/03/2022-3,16%-2,0161,5863,3961,5663,6625M3.697
02/03/20220,19%0,1263,5963,7063,5964,7033M2.877
25/02/20220,73%0,4663,4762,9562,4563,8732M2.541
24/02/20228,08%4,7163,0157,0157,0063,0141M3.499
23/02/2022-3,20%-1,9358,3060,6058,3060,8838M3.266
22/02/20220,94%0,5660,2360,5860,0461,3052M1.501
21/02/2022-3,13%-1,9359,6761,6059,6161,605M1.351
18/02/2022-1,31%-0,8261,6062,9061,2362,9035M3.025
17/02/2022-2,54%-1,6362,4264,0062,4264,0022M2.014
16/02/2022-0,28%-0,1864,0564,3063,1064,717M1.671
15/02/2022-0,70%-0,4564,2365,3060,9865,5014M2.491
14/02/20220,14%0,0964,6863,9063,3464,6820M2.176
11/02/2022-2,28%-1,5164,5965,6064,3366,0026M3.147
10/02/2022-2,81%-1,9166,1067,9065,7167,9016M1.907
09/02/20222,36%1,5768,0167,5167,0068,5617M2.171
08/02/20221,05%0,6966,4465,7665,7667,0930M1.372
07/02/2022-2,59%-1,7565,7567,4065,7568,0311M1.455
04/02/20221,61%1,0767,5066,4566,0768,4122M4.457
03/02/2022-3,16%-2,1766,4368,6066,2368,7314M1.896
02/02/20221,03%0,7068,6068,7168,0369,7216M2.811
01/02/2022-1,09%-0,7567,9068,6567,0168,8151M6.452
31/01/20220,07%0,0568,6569,2067,7469,9131M4.922
28/01/20221,63%1,1068,6067,3766,2168,9838M2.990
27/01/20220,58%0,3967,5067,1567,1569,2158M2.683
26/01/20223,25%2,1167,1168,0166,5869,9178M4.629
25/01/2022-4,33%-2,9465,0067,3565,0067,3533M2.410
24/01/20220,37%0,2567,9467,6963,5567,9473M3.576
21/01/2022-1,44%-0,9967,6968,6667,2868,7838M3.128
20/01/2022-1,05%-0,7368,6869,5168,4070,4036M2.489
19/01/2022-1,05%-0,7469,4170,3569,0571,6341M2.523
18/01/2022-1,34%-0,9570,1570,5069,0171,3624M2.441
17/01/2022-0,84%-0,6071,1071,5070,5971,622M1.197
14/01/20221,44%1,0271,7070,0069,5171,7036M2.084
13/01/2022-3,77%-2,7770,6873,4670,1674,0237M2.973
12/01/20220,29%0,2173,4573,4973,0774,8713M2.028
11/01/2022-1,29%-0,9673,2474,5072,6774,5025M2.629
10/01/20220,19%0,1474,2072,9872,0174,2031M1.707
07/01/2022-0,50%-0,3774,0674,4473,1074,8514M2.504
06/01/2022-1,02%-0,7774,4374,9073,1075,7725M4.843
05/01/2022-4,01%-3,1475,2078,3075,2078,3033M4.660
04/01/2022-0,73%-0,5878,3479,0577,2579,8026M4.410
03/01/20220,51%0,4078,9278,8077,5079,4028M5.602
30/12/2021-3,79%-3,0978,5280,8778,5280,8739M3.782
29/12/20211,63%1,3181,6180,4780,1981,6141M2.302
28/12/2021-0,24%-0,1980,3080,7579,9581,2514M1.319
27/12/20211,12%0,8980,4979,6079,0080,4912M3.228
23/12/20211,93%1,5179,6078,3078,3080,0917M1.538
22/12/2021-0,19%-0,1578,0978,1977,7178,9214M1.082
21/12/20212,14%1,6478,2476,8076,4678,3824M2.529
20/12/2021--76,6076,0575,5176,7022M1.209


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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