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: M1SC34

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
15/08/20220,94%6,04646,40644,27644,27646,403K2
12/08/20224,76%29,08640,36640,36640,36640,3664K2
28/07/20222,33%13,89611,28611,28611,28611,28122K1
27/07/20220,83%4,89597,39597,39597,39597,3960K1
26/07/2022-1,42%-8,55592,50591,18591,18592,5023K2
22/07/20227,62%42,55601,05601,05601,05601,05120K2
14/07/2022-0,63%-3,52558,50555,25555,25558,506K2
13/07/2022-3,83%-22,38562,02558,26558,26562,02141K3
12/07/20220,93%5,39584,40584,40584,40584,405K1
11/07/20221,31%7,49579,01579,01579,01579,01116K1
05/07/20226,27%33,72571,52551,61551,61571,521M20
30/06/20220,15%0,80537,80537,80537,80537,8018K1
29/06/2022-4,08%-22,85537,00540,54537,00540,54201K4
28/06/2022-0,92%-5,19559,85559,85559,85559,85112K2
27/06/20220,39%2,19565,04561,68561,68565,04116K7
24/06/20227,43%38,93562,85562,85562,85562,85113K1
22/06/20223,24%16,42523,92518,68518,53524,28708K14
15/06/20221,30%6,50507,50508,47507,50508,47102K2
14/06/2022-0,47%-2,37501,00501,00501,00501,00100K2
13/06/2022-1,26%-6,44503,37502,70502,70503,3750K2
10/06/2022-3,71%-19,66509,81516,94509,81516,94413K11
09/06/2022-1,77%-9,54529,47529,47529,47529,47106K1
07/06/20222,83%14,83539,01543,33537,80543,33270K7
06/06/20220,00%0,00524,18524,18524,18524,185241
03/06/20220,20%1,06524,18524,18524,18524,1852K1
02/06/2022-0,86%-4,56523,12523,12523,12523,122K1
27/05/20225,79%28,90527,68527,68527,68527,68106K1
23/05/2022-0,93%-4,68498,78501,14497,67501,25300K6
19/05/2022-0,19%-0,94503,46503,46503,46503,46151K1
16/05/2022-1,96%-10,11504,40504,40504,40504,405041
13/05/20220,86%4,39514,51514,51514,51514,51103K2
06/05/2022-1,57%-8,12510,12512,58510,12512,58352K40
05/05/2022-3,39%-18,17518,24523,47518,24523,474K2
03/05/20222,30%12,07536,41536,41536,41536,415361
29/04/2022-2,25%-12,07524,34525,71524,34525,71210K3
28/04/20222,45%12,82536,41540,74536,41543,92216K3
27/04/2022-6,49%-36,32523,59523,00523,00523,59162K2
25/04/20221,16%6,41559,91557,76557,76561,50887K19
22/04/2022-3,19%-18,26553,50556,75553,50556,7513K3
19/04/20223,52%19,43571,76571,76571,76571,769K1
18/04/2022-2,83%-16,07552,33561,96552,33561,9632K12
14/04/20220,60%3,40568,40583,20568,40583,20487K10
12/04/2022-4,40%-26,03565,00572,85565,00572,8519K2
06/04/2022-1,20%-7,17591,03596,72591,03597,001M16
04/04/2022-4,64%-29,08598,20627,28598,20627,28121K3
22/03/20220,41%2,55627,28627,28627,28627,28125K1
21/03/2022-3,52%-22,77624,73631,04624,73631,041M12
18/03/20227,17%43,31647,50637,89636,50649,80347K12
15/03/20223,76%21,89604,19604,19604,19604,1960K1
11/03/2022-1,08%-6,33582,30585,95578,26585,95249K6
10/03/2022-4,21%-25,89588,63588,63588,63588,63177K1
09/03/20221,93%11,61614,52614,52614,52614,52184K1
07/03/2022-4,02%-25,25602,91602,91602,91602,91121K1
04/03/2022-1,54%-9,85628,16628,16628,16628,1663K1
24/02/20220,49%3,09638,01638,01638,01638,013K1
23/02/2022-3,64%-23,97634,92653,61634,92658,8919K5
22/02/2022-5,97%-41,81658,89655,47655,47658,89198K2
14/02/2022-4,20%-30,72700,70697,64697,62701,40145K4
09/02/20221,99%14,30731,42731,42731,42731,42148K2
03/02/20221,88%13,23717,12717,12717,12717,12143K1
31/01/20223,44%23,43703,89703,89703,89703,89211K1
28/01/20222,17%14,48680,46647,21647,21680,46133K2
27/01/2022-0,50%-3,35665,98665,54665,54665,9853K2
26/01/2022-1,42%-9,67669,33685,81669,33685,81136K2
25/01/20220,16%1,06679,00674,90674,90679,0073K2
24/01/2022-4,30%-30,46677,94609,22609,22677,9411K4
20/01/2022-0,52%-3,67708,40708,40708,40708,4071K1
19/01/2022-7,36%-56,54712,07712,07712,07712,0771K2
10/01/2022-3,83%-30,64768,61768,61768,61768,61154K1
06/01/2022-5,40%-45,65799,25801,00799,25801,00192K2
03/01/2022-4,04%-35,54844,90844,90844,90844,90169K1
29/12/2021-0,20%-1,77880,44869,43869,35880,446M54
27/12/20211,57%13,62882,21873,18873,10882,212M19
23/12/20214,48%37,26868,59868,59868,59868,59261K1
20/12/2021-0,63%-5,24831,33831,33831,33831,338311
17/12/2021-1,26%-10,64836,57834,61834,61836,578K2
15/12/20211,91%15,88847,21847,21847,21847,2125K1
14/12/2021-4,20%-36,43831,33855,05831,33855,051M22
09/12/2021-2,46%-21,87867,76892,23867,76892,2321K3
07/12/20214,89%41,46889,63889,63889,63889,6389K1
03/12/2021-3,52%-30,95848,17879,75845,07879,75218K9
02/12/2021-1,42%-12,66879,12882,37879,12890,563M22
01/12/2021-1,82%-16,50891,78891,78891,78891,78357K1
29/11/20211,16%10,43908,28887,40887,40908,284K2
24/11/20212,05%18,00897,85882,71882,71901,00273K6
23/11/2021-2,34%-21,11879,85879,85879,85879,85176K1
22/11/2021-2,46%-22,72900,96914,48900,96914,4891K2
19/11/2021-0,20%-1,81923,68923,68923,68923,6898K2
17/11/20210,13%1,18925,49924,31924,31925,49189K2
16/11/20213,48%31,11924,31924,30924,30924,31277K2
09/11/2021-1,16%-10,47893,20893,20893,20893,2089K1
05/11/2021-2,71%-25,13903,67903,67903,67903,673M1
04/11/20212,33%21,12928,80922,50922,50930,603M3
03/11/2021-1,47%-13,52907,68907,68907,68907,688K1
01/11/20212,46%22,10921,20917,44917,44921,202K2
27/10/2021-0,76%-6,89899,10918,00899,10918,0022K3
25/10/2021-1,33%-12,22905,99913,00905,99913,0047K2
22/10/20216,25%54,05918,21910,40910,40918,217K2
20/10/2021-1,77%-15,59864,16864,16864,16864,168641
19/10/20215,78%48,09879,75879,09879,09879,75176K2
11/10/20211,96%15,99831,66853,99828,00853,9920K5
29/09/2021-0,38%-3,13815,67815,67815,67815,6716K1
28/09/2021-3,67%-31,20818,80818,80818,80818,8016K2
27/09/2021-3,36%-29,57850,00850,00850,00850,008501
24/09/20211,49%12,89879,57872,63872,63879,574K4
23/09/20211,69%14,40866,68866,68866,68866,6817K1
21/09/20210,00%0,02852,28852,26852,26852,282K2
17/09/2021-1,20%-10,32852,26852,26852,26852,2618K1
15/09/20210,67%5,78862,58858,28858,28862,582K2
14/09/20212,59%21,67856,80848,40848,40856,803K4
13/09/2021-3,42%-29,60835,13833,00831,30835,133K4
10/09/2021-0,25%-2,13864,73852,66852,66865,3011K4
09/09/2021-1,24%-10,90866,86863,56863,56867,7612K3
08/09/20214,76%39,89877,76880,62876,86880,6231K5
06/09/2021-1,44%-12,21837,87837,87837,87837,8717K1
03/09/20211,81%15,12850,08840,84840,84850,083K4
02/09/2021-0,89%-7,49834,96834,96834,96834,963K1
23/08/20210,62%5,20842,45839,13839,13843,283K3
20/08/20211,28%10,57837,25833,55833,55837,252K2
16/08/20210,57%4,67826,68822,53822,53826,682K2
13/08/2021-1,59%-13,24822,01816,72814,26822,017K4
12/08/20210,00%0,00835,25835,25835,25835,254K1
09/08/20211,46%12,03835,25830,33830,33835,252K2
06/08/20211,73%14,03823,22823,72823,22823,722K2
05/08/2021-1,41%-11,61809,19809,19809,19809,192K1
04/08/20212,36%18,95820,80813,60813,60820,804K2
03/08/20212,09%16,39801,85797,11797,11801,858K4
02/08/20212,12%16,34785,46785,46785,46785,4616K1
30/07/20211,99%14,97769,12769,12769,12769,127691
29/07/20212,19%16,15754,15753,92753,92754,152K2
26/07/20212,36%17,04738,00720,96720,96738,003K2
16/07/2021-0,45%-3,24720,96717,27717,27720,962K3
07/07/20217,40%49,90724,20724,20724,20724,201K1
02/07/2021--674,30674,30674,30674,306741


*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. (v4.0.8)
www.ibovx.com.br


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