Cotação atual, histórico e gráfico do papel: MOSC34

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 MOSC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	1,20%	0,19	16,00	16,04	15,80	16,28	73K	24
15/10/2026	-1,06%	-0,17	15,81	15,98	15,68	16,13	6K	21
14/10/2026	-0,50%	-0,08	15,98	16,06	15,90	16,19	7K	20
13/10/2026	2,88%	0,45	16,06	15,82	15,82	16,11	4K	18
09/10/2026	-4,93%	-0,81	15,61	16,53	15,55	16,54	25K	80
08/10/2026	-1,74%	-0,29	16,42	16,71	16,41	16,75	118K	38
07/10/2026	-3,86%	-0,67	16,71	17,03	16,60	17,43	66K	59
06/10/2026	-2,25%	-0,40	17,38	17,78	17,32	17,78	24K	31
05/10/2026	-3,26%	-0,60	17,78	18,57	17,02	18,57	120K	91
02/10/2026	-1,61%	-0,30	18,38	18,68	18,37	19,04	12K	25
01/10/2026	0,54%	0,10	18,68	18,43	17,70	18,77	100K	54
30/09/2026	-4,13%	-0,80	18,58	19,61	18,57	19,65	17K	52
29/09/2026	0,31%	0,06	19,38	19,32	19,20	19,54	9K	13
28/09/2026	-3,01%	-0,60	19,32	19,52	19,25	19,77	347K	33
25/09/2026	-0,50%	-0,10	19,92	20,01	19,65	20,04	420K	29
24/09/2026	-4,94%	-1,04	20,02	20,63	20,02	21,06	327K	28
23/09/2026	2,38%	0,49	21,06	21,19	21,06	21,50	724	7
22/09/2026	2,80%	0,56	20,57	20,47	20,46	21,25	162K	1.699
21/09/2026	-6,50%	-1,39	20,01	21,00	19,61	21,22	636K	4.284
18/09/2026	-1,88%	-0,41	21,40	21,37	21,04	21,76	215K	31
17/09/2026	2,78%	0,59	21,81	21,42	21,42	22,01	408K	24
16/09/2026	-0,24%	-0,05	21,22	21,21	21,00	21,77	381K	41
15/09/2026	-0,84%	-0,18	21,27	21,45	21,19	22,00	302K	34
14/09/2026	-0,23%	-0,05	21,45	21,21	20,98	21,65	2M	1.326
11/09/2026	-0,32%	-0,07	21,50	21,90	21,37	21,91	942K	1.829
10/09/2026	-7,27%	-1,69	21,57	23,47	21,54	23,47	1M	1.755
09/09/2026	9,41%	2,00	23,26	21,26	21,26	23,26	578K	2.262
08/09/2026	-3,06%	-0,67	21,26	22,15	21,25	22,68	546K	1.920
04/09/2026	1,20%	0,26	21,93	21,67	21,25	22,18	467K	1.565
03/09/2026	-1,59%	-0,35	21,67	22,18	21,44	22,18	762K	1.719
02/09/2026	3,28%	0,70	22,02	21,54	21,16	22,15	699K	1.630
01/09/2026	2,55%	0,53	21,32	20,79	20,20	21,55	530K	437
31/08/2026	1,37%	0,28	20,79	20,59	20,59	21,05	428K	25
28/08/2026	-0,44%	-0,09	20,51	20,50	20,35	20,87	275K	920
27/08/2026	0,93%	0,19	20,60	20,30	20,15	20,64	476K	570
26/08/2026	-1,26%	-0,26	20,41	21,50	20,41	21,58	629K	1.605
25/08/2026	0,73%	0,15	20,67	20,40	20,40	20,89	808K	999
24/08/2026	-2,75%	-0,58	20,52	21,10	20,30	21,50	5K	16
21/08/2026	3,99%	0,81	21,10	20,40	20,40	21,28	476K	1.627
20/08/2026	5,68%	1,09	20,29	19,40	19,37	20,29	345K	1.826
19/08/2026	4,80%	0,88	19,20	18,70	18,70	19,33	104K	19
18/08/2026	1,78%	0,32	18,32	18,42	18,32	18,57	78K	11
17/08/2026	-4,00%	-0,75	18,00	18,65	18,00	18,72	58K	27
14/08/2026	0,37%	0,07	18,75	19,00	18,75	19,13	61K	17
13/08/2026	-4,30%	-0,84	18,68	19,64	18,55	19,64	234K	33
12/08/2026	-1,76%	-0,35	19,52	19,61	19,27	19,61	252K	23
11/08/2026	-0,10%	-0,02	19,87	20,01	19,77	20,17	195K	26
10/08/2026	1,84%	0,36	19,89	19,51	19,15	19,89	267K	21
07/08/2026	-2,30%	-0,46	19,53	19,65	19,53	19,84	177K	8
06/08/2026	-0,30%	-0,06	19,99	19,19	19,19	20,32	453K	19
05/08/2026	3,62%	0,70	20,05	18,59	18,30	20,24	518K	35
04/08/2026	5,28%	0,97	19,35	18,64	18,64	19,35	381K	13
03/08/2026	-1,71%	-0,32	18,38	18,70	18,36	18,70	5K	11
31/07/2026	-2,15%	-0,41	18,70	19,36	18,70	19,36	931K	12
30/07/2026	-1,24%	-0,24	19,11	19,18	18,89	19,18	187K	11
29/07/2026	-1,48%	-0,29	19,35	19,24	19,14	19,70	238K	14
28/07/2026	3,37%	0,64	19,64	19,60	19,42	19,69	563K	22
27/07/2026	0,05%	0,01	19,00	18,81	18,81	19,00	85K	5
24/07/2026	0,90%	0,17	18,99	19,03	18,82	19,03	327K	17
23/07/2026	-1,98%	-0,38	18,82	19,27	18,82	19,27	111K	7
22/07/2026	2,62%	0,49	19,20	19,28	19,20	19,35	2K	4
21/07/2026	-1,11%	-0,21	18,71	19,08	18,58	19,08	29K	8
20/07/2026	0,42%	0,08	18,92	18,62	18,43	18,92	161K	12
17/07/2026	-1,93%	-0,37	18,84	19,21	18,84	19,21	76K	9
16/07/2026	-1,84%	-0,36	19,21	19,52	19,14	19,80	271K	14
15/07/2026	0,57%	0,11	19,57	19,46	18,94	19,57	91K	27
14/07/2026	3,29%	0,62	19,46	19,10	18,97	19,46	164K	27
13/07/2026	2,39%	0,44	18,84	18,50	18,43	19,16	81K	19
10/07/2026	3,08%	0,55	18,40	18,03	17,79	18,41	101K	36
09/07/2026	0,68%	0,12	17,85	17,71	17,55	17,85	92K	20
08/07/2026	-2,26%	-0,41	17,73	18,20	17,72	18,20	241K	18
07/07/2026	-0,27%	-0,05	18,14	18,18	17,76	18,26	115K	32
06/07/2026	-0,33%	-0,06	18,19	18,25	18,00	18,32	91K	16
03/07/2026	0,00%	0,00	18,25	18,25	18,25	18,25	547	1
02/07/2026	-0,44%	-0,08	18,25	18,25	18,25	18,61	12K	9
01/07/2026	1,38%	0,25	18,33	18,27	18,27	18,81	126K	26
30/06/2026	-6,66%	-1,29	18,08	18,90	18,00	18,90	420K	49
29/06/2026	-0,10%	-0,02	19,37	19,37	18,90	19,40	329K	20
26/06/2026	3,86%	0,72	19,39	18,30	18,30	19,39	213K	31
25/06/2026	2,98%	0,54	18,67	18,32	18,14	18,81	156K	15
24/06/2026	-0,77%	-0,14	18,13	18,37	18,13	18,60	263K	31
23/06/2026	-3,99%	-0,76	18,27	18,80	18,27	18,80	167K	20
22/06/2026	-3,16%	-0,62	19,03	19,85	18,92	19,85	173K	17
18/06/2026	3,20%	0,61	19,65	19,25	19,25	20,05	282K	35
17/06/2026	3,48%	0,64	19,04	19,01	18,80	19,04	227K	13
16/06/2026	-3,06%	-0,58	18,40	18,69	18,33	18,94	152K	19
15/06/2026	-0,26%	-0,05	18,98	19,50	18,98	20,24	114K	35
12/06/2026	7,82%	1,38	19,03	17,29	17,29	19,29	139K	27
11/06/2026	2,62%	0,45	17,65	17,20	17,15	17,65	129K	18
10/06/2026	-4,81%	-0,87	17,20	18,29	17,20	18,29	43K	21
09/06/2026	-2,54%	-0,47	18,07	18,50	18,07	18,58	82K	16
08/06/2026	-2,73%	-0,52	18,54	19,04	18,54	19,04	115K	18
05/06/2026	-4,22%	-0,84	19,06	19,50	18,90	19,60	164K	22
03/06/2026	2,10%	0,41	19,90	19,90	19,90	20,02	120K	7
02/06/2026	-0,26%	-0,05	19,49	19,55	19,49	19,80	126K	13
01/06/2026	-2,50%	-0,50	19,54	19,92	19,47	19,92	41K	9
29/05/2026	-0,40%	-0,08	20,04	20,12	20,04	20,55	118K	12
28/05/2026	0,90%	0,18	20,12	19,98	19,90	20,26	63K	10
27/05/2026	4,78%	0,91	19,94	19,23	18,80	20,06	112K	25
26/05/2026	0,00%	0,00	19,03	19,02	18,80	19,30	178K	16
25/05/2026	0,42%	0,08	19,03	19,00	18,89	19,03	14K	9
22/05/2026	2,99%	0,55	18,95	18,50	18,46	18,98	342K	32
21/05/2026	1,60%	0,29	18,40	18,19	17,99	18,40	135K	14
20/05/2026	1,06%	0,19	18,11	17,92	17,92	18,23	98K	12
19/05/2026	0,67%	0,12	17,92	17,98	17,92	18,55	6K	12
18/05/2026	-3,42%	-0,63	17,80	18,43	17,80	18,43	27K	16
15/05/2026	-1,86%	-0,35	18,43	18,78	18,38	18,78	4K	6
14/05/2026	-3,79%	-0,74	18,78	18,72	18,50	18,80	6K	9
13/05/2026	6,78%	1,24	19,52	18,54	18,44	19,52	107K	25
12/05/2026	2,70%	0,48	18,28	17,71	17,71	18,28	112K	9
11/05/2026	-2,63%	-0,48	17,80	18,28	17,13	18,28	325K	47
08/05/2026	-3,02%	-0,57	18,28	18,70	18,28	18,74	73K	18
07/05/2026	-3,13%	-0,61	18,85	19,46	18,85	19,46	45K	8
06/05/2026	3,62%	0,68	19,46	18,92	18,92	19,46	5K	7
05/05/2026	-1,16%	-0,22	18,78	19,19	18,75	19,19	3K	8
04/05/2026	-2,16%	-0,42	19,00	19,42	18,96	19,42	4K	12
30/04/2026	0,94%	0,18	19,42	19,19	19,17	19,44	109K	19
29/04/2026	-0,05%	-0,01	19,24	18,86	18,86	19,42	137K	74
28/04/2026	0,05%	0,01	19,25	19,51	18,95	19,60	46K	33
27/04/2026	-3,70%	-0,74	19,24	20,10	19,08	20,10	36K	45
24/04/2026	-0,10%	-0,02	19,98	19,88	19,65	20,03	73K	21
23/04/2026	-0,84%	-0,17	20,00	20,21	20,00	20,21	2K	4
22/04/2026	1,10%	0,22	20,17	20,17	20,17	20,51	11K	10
20/04/2026	-1,97%	-0,40	19,95	20,35	19,90	20,35	23K	29
17/04/2026	0,20%	0,04	20,35	20,31	20,24	20,36	4K	7
16/04/2026	2,27%	0,45	20,31	19,50	19,50	20,31	35K	23
15/04/2026	-0,50%	-0,10	19,86	20,10	19,63	20,20	51K	50
14/04/2026	-2,44%	-0,50	19,96	20,46	19,88	20,52	433K	94
13/04/2026	-0,20%	-0,04	20,46	21,16	20,46	21,16	134K	28
10/04/2026	-3,76%	-0,80	20,50	21,52	20,50	21,52	1M	61
09/04/2026	-4,66%	-1,04	21,30	21,89	21,30	22,90	84K	52
08/04/2026	-1,67%	-0,38	22,34	22,00	21,30	22,34	6K	22
07/04/2026	-0,09%	-0,02	22,72	22,24	22,24	23,14	15K	14
06/04/2026	-	-	22,74	22,55	22,51	22,88	883	10

Date,Open,High,Low,Close,Volume
16-Oct-26,16.04,16.28,15.80,16.00,73227
15-Oct-26,15.98,16.13,15.68,15.81,6463
14-Oct-26,16.06,16.19,15.90,15.98,7486
13-Oct-26,15.82,16.11,15.82,16.06,3631
09-Oct-26,16.53,16.54,15.55,15.61,25387
08-Oct-26,16.71,16.75,16.41,16.42,118270
07-Oct-26,17.03,17.43,16.60,16.71,66476
06-Oct-26,17.78,17.78,17.32,17.38,24187
05-Oct-26,18.57,18.57,17.02,17.78,120037
02-Oct-26,18.68,19.04,18.37,18.38,12255
01-Oct-26,18.43,18.77,17.70,18.68,100291
30-Sep-26,19.61,19.65,18.57,18.58,17065
29-Sep-26,19.32,19.54,19.20,19.38,8982
28-Sep-26,19.52,19.77,19.25,19.32,346949
25-Sep-26,20.01,20.04,19.65,19.92,420398
24-Sep-26,20.63,21.06,20.02,20.02,327496
23-Sep-26,21.19,21.50,21.06,21.06,724
22-Sep-26,20.47,21.25,20.46,20.57,162335
21-Sep-26,21.00,21.22,19.61,20.01,635616
18-Sep-26,21.37,21.76,21.04,21.40,215013
17-Sep-26,21.42,22.01,21.42,21.81,407925
16-Sep-26,21.21,21.77,21.00,21.22,381404
15-Sep-26,21.45,22.00,21.19,21.27,301986
14-Sep-26,21.21,21.65,20.98,21.45,1586025
11-Sep-26,21.90,21.91,21.37,21.50,941992
10-Sep-26,23.47,23.47,21.54,21.57,1028245
09-Sep-26,21.26,23.26,21.26,23.26,577742
08-Sep-26,22.15,22.68,21.25,21.26,546177
04-Sep-26,21.67,22.18,21.25,21.93,466501
03-Sep-26,22.18,22.18,21.44,21.67,762090
02-Sep-26,21.54,22.15,21.16,22.02,698800
01-Sep-26,20.79,21.55,20.20,21.32,530392
31-Aug-26,20.59,21.05,20.59,20.79,427612
28-Aug-26,20.50,20.87,20.35,20.51,275212
27-Aug-26,20.30,20.64,20.15,20.60,476175
26-Aug-26,21.50,21.58,20.41,20.41,628684
25-Aug-26,20.40,20.89,20.40,20.67,807880
24-Aug-26,21.10,21.50,20.30,20.52,4850
21-Aug-26,20.40,21.28,20.40,21.10,476039
20-Aug-26,19.40,20.29,19.37,20.29,344692
19-Aug-26,18.70,19.33,18.70,19.20,104324
18-Aug-26,18.42,18.57,18.32,18.32,77868
17-Aug-26,18.65,18.72,18.00,18.00,57623
14-Aug-26,19.00,19.13,18.75,18.75,60957
13-Aug-26,19.64,19.64,18.55,18.68,234040
12-Aug-26,19.61,19.61,19.27,19.52,252201
11-Aug-26,20.01,20.17,19.77,19.87,195169
10-Aug-26,19.51,19.89,19.15,19.89,266987
07-Aug-26,19.65,19.84,19.53,19.53,176903
06-Aug-26,19.19,20.32,19.19,19.99,453321
05-Aug-26,18.59,20.24,18.30,20.05,518111
04-Aug-26,18.64,19.35,18.64,19.35,380933
03-Aug-26,18.70,18.70,18.36,18.38,4880
31-Jul-26,19.36,19.36,18.70,18.70,930677
30-Jul-26,19.18,19.18,18.89,19.11,186829
29-Jul-26,19.24,19.70,19.14,19.35,237902
28-Jul-26,19.60,19.69,19.42,19.64,563278
27-Jul-26,18.81,19.00,18.81,19.00,84974
24-Jul-26,19.03,19.03,18.82,18.99,327378
23-Jul-26,19.27,19.27,18.82,18.82,111218
22-Jul-26,19.28,19.35,19.20,19.20,2309
21-Jul-26,19.08,19.08,18.58,18.71,28626
20-Jul-26,18.62,18.92,18.43,18.92,160781
17-Jul-26,19.21,19.21,18.84,18.84,76484
16-Jul-26,19.52,19.80,19.14,19.21,270539
15-Jul-26,19.46,19.57,18.94,19.57,91128
14-Jul-26,19.10,19.46,18.97,19.46,164103
13-Jul-26,18.50,19.16,18.43,18.84,81075
10-Jul-26,18.03,18.41,17.79,18.40,100906
09-Jul-26,17.71,17.85,17.55,17.85,92466
08-Jul-26,18.20,18.20,17.72,17.73,241308
07-Jul-26,18.18,18.26,17.76,18.14,114526
06-Jul-26,18.25,18.32,18.00,18.19,90531
03-Jul-26,18.25,18.25,18.25,18.25,547
02-Jul-26,18.25,18.61,18.25,18.25,11900
01-Jul-26,18.27,18.81,18.27,18.33,125695
30-Jun-26,18.90,18.90,18.00,18.08,419646
29-Jun-26,19.37,19.40,18.90,19.37,328513
26-Jun-26,18.30,19.39,18.30,19.39,213430
25-Jun-26,18.32,18.81,18.14,18.67,155846
24-Jun-26,18.37,18.60,18.13,18.13,262590
23-Jun-26,18.80,18.80,18.27,18.27,167451
22-Jun-26,19.85,19.85,18.92,19.03,173399
18-Jun-26,19.25,20.05,19.25,19.65,281554
17-Jun-26,19.01,19.04,18.80,19.04,227132
16-Jun-26,18.69,18.94,18.33,18.40,152261
15-Jun-26,19.50,20.24,18.98,18.98,113566
12-Jun-26,17.29,19.29,17.29,19.03,139046
11-Jun-26,17.20,17.65,17.15,17.65,129328
10-Jun-26,18.29,18.29,17.20,17.20,42949
09-Jun-26,18.50,18.58,18.07,18.07,81555
08-Jun-26,19.04,19.04,18.54,18.54,115448
05-Jun-26,19.50,19.60,18.90,19.06,163874
03-Jun-26,19.90,20.02,19.90,19.90,120199
02-Jun-26,19.55,19.80,19.49,19.49,125734
01-Jun-26,19.92,19.92,19.47,19.54,40798
29-May-26,20.12,20.55,20.04,20.04,118383
28-May-26,19.98,20.26,19.90,20.12,62873
27-May-26,19.23,20.06,18.80,19.94,111503
26-May-26,19.02,19.30,18.80,19.03,177922
25-May-26,19.00,19.03,18.89,19.03,14116
22-May-26,18.50,18.98,18.46,18.95,341952
21-May-26,18.19,18.40,17.99,18.40,134566
20-May-26,17.92,18.23,17.92,18.11,98352
19-May-26,17.98,18.55,17.92,17.92,5746
18-May-26,18.43,18.43,17.80,17.80,27242
15-May-26,18.78,18.78,18.38,18.43,4334
14-May-26,18.72,18.80,18.50,18.78,5848
13-May-26,18.54,19.52,18.44,19.52,106584
12-May-26,17.71,18.28,17.71,18.28,111791
11-May-26,18.28,18.28,17.13,17.80,324798
08-May-26,18.70,18.74,18.28,18.28,73381
07-May-26,19.46,19.46,18.85,18.85,45209
06-May-26,18.92,19.46,18.92,19.46,4956
05-May-26,19.19,19.19,18.75,18.78,3133
04-May-26,19.42,19.42,18.96,19.00,4007
30-Apr-26,19.19,19.44,19.17,19.42,109171
29-Apr-26,18.86,19.42,18.86,19.24,136508
28-Apr-26,19.51,19.60,18.95,19.25,45528
27-Apr-26,20.10,20.10,19.08,19.24,35865
24-Apr-26,19.88,20.03,19.65,19.98,73084
23-Apr-26,20.21,20.21,20.00,20.00,2285
22-Apr-26,20.17,20.51,20.17,20.17,10773
20-Apr-26,20.35,20.35,19.90,19.95,22616
17-Apr-26,20.31,20.36,20.24,20.35,4121
16-Apr-26,19.50,20.31,19.50,20.31,34794
15-Apr-26,20.10,20.20,19.63,19.86,50579
14-Apr-26,20.46,20.52,19.88,19.96,432718
13-Apr-26,21.16,21.16,20.46,20.46,133633
10-Apr-26,21.52,21.52,20.50,20.50,1067370
09-Apr-26,21.89,22.90,21.30,21.30,84229
08-Apr-26,22.00,22.34,21.30,22.34,6170
07-Apr-26,22.24,23.14,22.24,22.72,14640
06-Apr-26,22.55,22.88,22.51,22.74,883

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MOSC34