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
13/09/2019-0,23%-1,31561,15561,00561,00561,15393K2
12/09/20191,77%9,78562,46560,14559,00562,46280K4
11/09/2019-0,44%-2,46552,68550,00550,00552,68276K2
10/09/2019-1,31%-7,37555,14555,14555,14555,14111K1
09/09/2019-0,38%-2,13562,51562,14562,14562,512M3
06/09/2019-1,20%-6,86564,64570,17564,64570,17456K2
05/09/20191,18%6,65571,50571,50571,50571,50171K1
04/09/2019-0,91%-5,17564,85564,85564,85564,85169K1
03/09/20190,95%5,37570,02564,76564,76570,02568K3
30/08/2019-1,35%-7,73564,65563,75563,75566,01847K3
29/08/20191,32%7,46572,38572,38572,38572,38401K1
28/08/2019-0,02%-0,11564,92564,92564,92564,92113K1
27/08/20190,71%4,01565,03565,03565,03565,0357K1
26/08/20191,91%10,54561,02563,08561,02563,08281K2
23/08/2019-1,82%-10,23550,48548,65548,65550,48220K2
22/08/20190,82%4,55560,71559,34559,34560,713M2
21/08/20190,49%2,71556,16556,78555,76556,783M3
20/08/2019-1,43%-8,05553,45555,28553,45557,831M5
19/08/20193,13%17,04561,50553,85553,85562,001M5
16/08/20191,86%9,93544,46541,31541,31544,464M5
15/08/2019-0,62%-3,33534,53532,48532,48534,533M2
14/08/2019-1,88%-10,30537,86537,86537,86537,861M1
13/08/20191,42%7,69548,16548,16548,16548,1655K1
12/08/2019-0,38%-2,08540,47548,02540,47548,02272K3
09/08/20190,28%1,54542,55547,02542,55547,02164K2
08/08/20190,31%1,69541,01538,93538,93541,01647K2
07/08/20191,73%9,19539,32535,34535,34539,323M4
06/08/20191,31%6,87530,13528,24528,24530,13477K2
05/08/2019-1,46%-7,74523,26521,82518,46523,26677K5
02/08/2019-0,28%-1,51531,00530,99530,99531,00106K2
01/08/20192,01%10,51532,51531,03531,02532,512M3
31/07/2019-1,81%-9,64522,00521,00521,00536,24582K4
30/07/2019-0,50%-2,68531,64533,17531,64533,18373K3
29/07/20190,23%1,24534,32534,30534,30534,32214K2
26/07/20190,81%4,30533,08532,72532,50533,083M3
25/07/20190,13%0,68528,78528,78528,78528,7853K1
24/07/20190,59%3,11528,10528,11528,10528,11106K2
23/07/20191,45%7,48524,99520,00520,00524,99782K9
22/07/20191,32%6,75517,51517,51517,51517,51414K1
19/07/20191,10%5,58510,76510,77510,76510,77358K2
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


*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