papéis
login
mais

Cotação atual, histórico e gráfico do papel: MSBR34

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
22/01/20210,55%2,20404,90402,90393,00410,102M33
21/01/20211,33%5,30402,70394,70391,60405,30114K28
20/01/2021-0,67%-2,70397,40408,30395,00408,30211K23
19/01/2021-4,74%-19,89400,10419,98399,96419,98701K191
18/01/20214,53%18,19419,99423,00419,99423,005K5
15/01/20210,95%3,80401,80398,20392,00402,10168K29
14/01/2021-1,02%-4,10398,00406,93398,00406,93142K18
13/01/2021-0,91%-3,70402,10406,40399,00406,4095K27
12/01/2021-3,15%-13,20405,80422,70402,59423,00942K60
11/01/20212,65%10,80419,00412,00408,20420,90184K37
08/01/2021-0,44%-1,80408,20414,92398,50414,92353K74
07/01/20214,46%17,50410,00399,72399,72410,102K3
06/01/20216,51%24,00392,50386,00386,00397,75300K15
05/01/20211,96%7,10368,50361,40361,40368,507K5
04/01/20212,23%7,88361,40358,70358,70362,0053K144
30/12/20200,89%3,12353,52352,20352,20353,527M3
29/12/2020-2,48%-8,90350,40353,27350,40353,271K2
28/12/20200,48%1,70359,30357,60357,50364,1046K99
23/12/20204,04%13,90357,60352,08352,08357,6023K3
22/12/2020-1,38%-4,80343,70350,50343,70350,506K3
21/12/20206,44%21,10348,50339,70339,70350,0021K4
17/12/2020-0,79%-2,60327,40327,40327,40327,403271
16/12/20203,04%9,75330,00328,40328,40330,00107K4
15/12/20200,77%2,45320,25320,25320,25320,25213K7
14/12/2020-2,31%-7,50317,80317,80317,80317,80191K7
11/12/20200,00%0,00325,30325,30325,30325,303251
10/12/2020-2,95%-9,90325,30323,10323,10325,302K2
09/12/20201,61%5,32335,20335,20335,20335,203351
08/12/20200,27%0,88329,88322,60322,60329,8860K4
07/12/2020-1,82%-6,10329,00329,00329,00329,00166K5
04/12/20201,79%5,90335,10335,10335,10335,103351
03/12/20200,00%0,00329,20329,20329,20329,2013K1
01/12/2020-1,11%-3,70329,20332,90329,20332,9060K8
30/11/2020-2,86%-9,80332,90333,20332,90335,206K3
27/11/20200,50%1,70342,70339,60339,60342,706822
25/11/2020-0,81%-2,80341,00337,03335,00341,0071K5
24/11/20204,34%14,30343,80341,90338,00343,8041K6
23/11/20205,04%15,80329,50313,30313,30329,5069K5
20/11/20200,06%0,20313,70310,20310,20313,706K4
19/11/2020-1,45%-4,60313,50310,00310,00313,501K3
18/11/20201,02%3,20318,10317,00316,00318,9024K6
17/11/2020-0,54%-1,70314,90311,50311,50315,9028K5
16/11/20202,25%6,96316,60315,00314,30316,60259K11
13/11/20201,32%4,04309,64311,80309,64313,401K3
11/11/20200,07%0,20305,60302,70301,80307,0041K9
10/11/2020-0,62%-1,90305,40299,05299,05305,4012K4
09/11/20209,63%27,00307,30293,30293,30307,602M20
06/11/2020-4,14%-12,10280,30292,55279,40292,5518K5
05/11/2020-0,65%-1,90292,40292,40292,40292,4011K2
04/11/20200,55%1,61294,30294,30294,30294,302941
03/11/20206,43%17,69292,69292,69292,69292,804K4
30/10/2020-1,79%-5,00275,00274,40274,40275,005K2
29/10/20201,08%3,00280,00280,29280,00280,295602
28/10/2020-0,69%-1,93277,00278,93275,70278,9316K6
27/10/2020-1,09%-3,07278,93282,00277,74282,0036K4
26/10/2020-3,58%-10,47282,00289,00282,00289,002K7
23/10/20200,40%1,17292,47293,60291,30293,602K4
22/10/20200,59%1,70291,30283,10283,10291,302K4
20/10/20200,80%2,30289,60290,50289,10290,5033K4
19/10/2020-2,17%-6,38287,30287,70285,00288,10663K422
16/10/20201,27%3,68293,68293,68293,68293,6821K1
15/10/20201,65%4,70290,00287,20287,20290,0010K2
14/10/20200,63%1,80285,30282,50282,50285,301K3
13/10/20202,61%7,20283,50283,50283,50283,502831
07/10/20200,58%1,60276,30274,90270,89276,3028K8
28/09/20203,58%9,50274,70274,00274,00274,7041K2
23/09/2020-2,54%-6,90265,20265,20265,20265,2042K2
18/09/20201,23%3,30272,10269,80269,80272,1016K2
16/09/20200,60%1,60268,80268,80268,80268,8067K3
10/09/2020-1,57%-4,25267,20267,30267,20267,304M4
08/09/2020-3,40%-9,55271,45271,42271,42272,57147K4
04/09/20200,18%0,50281,00276,30276,30281,00282K4
03/09/2020-1,68%-4,80280,50280,50280,50280,50348K7
02/09/2020-2,36%-6,90285,30285,30285,30285,3011K1
25/08/2020-0,31%-0,90292,20292,20292,20292,206K1
24/08/20203,02%8,60293,10293,10293,10293,103K1
19/08/2020-0,39%-1,10284,50284,50284,50284,501M8
14/08/20201,46%4,10285,60281,99281,99286,2031K11
11/08/20201,44%4,00281,50280,00280,00281,5011K3
10/08/20203,54%9,50277,50275,70275,70277,506K2
07/08/20200,00%0,00268,00268,00268,00268,005K1
06/08/20205,93%15,00268,00266,91266,91268,0096K3
31/07/20200,04%0,11253,00256,80253,00256,808K3
30/07/2020-5,56%-14,88252,89252,75252,40252,89233K6
27/07/2020-1,37%-3,73267,77259,80259,80267,90170K4
23/07/20200,00%0,00271,50271,50271,50271,5030K1
21/07/2020-4,44%-12,60271,50271,50271,50271,501M1
17/07/20200,96%2,70284,10281,00281,00284,1014K2
16/07/20203,46%9,40281,40279,90279,90281,4045K2
13/07/202010,70%26,30272,00272,49272,00272,4990K3
23/06/2020-2,11%-5,30245,70245,70245,70245,705K1
22/06/2020-1,57%-4,00251,00251,00251,00251,008K1
16/06/20204,67%11,37255,00255,00255,00255,008K1
15/06/20204,79%11,13243,63243,49243,49244,40439K9
12/06/2020-4,91%-12,00232,50232,50232,50232,505K1
08/06/2020-1,70%-4,23244,50244,50244,50244,502K1
05/06/20204,95%11,73248,73248,73248,73248,7375K1
02/06/202010,78%23,07237,00237,00237,00237,0045K3
06/05/20201,29%2,73213,93213,93213,93213,9364K1
04/05/20209,32%18,00211,20211,20211,20211,206K1
07/04/202017,45%28,70193,20196,80193,20196,80206K10
01/04/2020-18,95%-38,45164,50164,50164,50164,503K1
03/03/2020-12,03%-27,75202,95202,00202,00202,9510K2
21/02/20201,85%4,20230,70230,70230,70230,705K1
31/01/202011,03%22,50226,50226,50226,50226,5068K1
30/12/2019-1,54%-3,19204,00204,00204,00204,002M1
12/12/20192,16%4,39207,19206,34206,34207,19165K4
03/12/2019-2,22%-4,60202,80202,80202,80202,80122K2
02/12/2019-2,08%-4,40207,40207,40207,40207,4021K1
27/11/20192,67%5,50211,80211,80211,80211,8042K1
21/11/20199,10%17,20206,30206,30206,30206,3083K2
01/11/20193,00%5,50189,10189,10189,10189,1019K1
24/10/2019-0,81%-1,50183,60183,60183,60183,6073K4
23/10/20191,47%2,68185,10184,90184,90185,1092K3
17/10/20192,48%4,42182,42182,51182,42182,5136K2
30/09/2019-0,50%-0,90178,00178,00178,00178,0018K1
25/09/20191,13%2,00178,90178,90178,90178,90107K1
09/09/20191,32%2,30176,90177,00176,90177,0053K3
06/09/20194,68%7,80174,60174,60174,60174,6017K1
26/08/20192,27%3,70166,80166,60166,60166,8033K2
23/08/20191,30%2,10163,10163,10163,10163,1016K1
21/08/2019-0,38%-0,61161,00160,80160,80161,0080K2
20/08/2019-2,05%-3,39161,61161,61161,61161,6116K1
19/08/20193,51%5,60165,00165,00165,00165,0016K1
14/08/2019-0,38%-0,61159,40159,40159,40159,4032K1
12/08/2019-3,02%-4,99160,01160,01160,01160,0116K1
09/08/20191,85%3,00165,00165,00165,00165,0033K1
08/08/2019-2,17%-3,60162,00162,00162,00162,002M16
01/08/2019-0,84%-1,41165,60165,60165,60165,6033K1
15/07/2019-1,41%-2,39167,01167,01167,01167,0117K1
12/07/20192,67%4,40169,40169,40169,40169,4017K1
11/07/2019-2,31%-3,90165,00166,15165,00166,15330K3
10/06/20192,23%3,69168,90168,90168,90168,9017K1
07/06/2019--165,21165,21165,21165,2117K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito