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
20/09/2021-2,49%-2,68104,92104,99103,00105,38146K48
17/09/2021-0,74%-0,80107,60108,13107,38109,7533K18
16/09/20210,67%0,72108,40108,46107,19108,6810K13
15/09/20210,45%0,48107,68107,50107,25108,50531K27
14/09/2021-1,62%-1,76107,20108,98107,00110,00116K24
13/09/2021-0,11%-0,12108,96109,95108,20109,95117K27
10/09/20210,30%0,33109,08109,45108,00109,45117K22
09/09/2021-1,41%-1,56108,75110,00108,75111,00176K30
08/09/20210,52%0,57110,31108,75108,75110,3155K13
06/09/20211,00%1,09109,74109,74109,00110,453K11
03/09/20210,69%0,74108,65108,02107,00110,4515M474
02/09/2021-0,17%-0,18107,91108,53107,91108,786M99
01/09/20210,11%0,12108,09108,46107,28108,6825K15
31/08/2021-1,76%-1,93107,97106,87106,63107,9754K15
30/08/20211,83%1,97109,90110,44107,93110,44316K86
27/08/2021-1,26%-1,38107,93109,78107,81109,95513K129
26/08/20210,69%0,75109,31110,33109,16110,39903K24
25/08/20210,23%0,25108,56108,24108,24110,01323K26
24/08/2021-1,54%-1,69108,31109,50108,24110,00132K34
23/08/20211,54%1,67110,00108,33108,33110,82320K27
20/08/20210,05%0,05108,33108,35108,07109,3994K18
19/08/2021-0,67%-0,73108,28108,13107,08108,92185K51
18/08/20210,86%0,93109,01107,80107,58110,1241K41
17/08/2021-1,08%-1,18108,08108,24107,81108,72512K33
16/08/2021-0,02%-0,02109,26107,58107,58109,33125K26
13/08/2021-0,65%-0,72109,28109,78107,70109,7896K57
12/08/20211,48%1,60110,00109,01108,96110,05129K26
11/08/20212,23%2,36108,40106,00106,00108,52118K43
10/08/20210,42%0,44106,04105,92105,92106,98185K23
09/08/20211,10%1,15105,60104,91104,45106,2054K26
06/08/20212,20%2,25104,45102,80102,80104,68244K27
05/08/20212,00%2,00102,2099,7199,71102,20363K36
04/08/2021-0,80%-0,81100,20100,1999,80101,89397K21
03/08/20211,31%1,31101,01100,50100,40101,30222K18
02/08/2021-0,30%-0,3099,7099,6098,63100,8530K14
30/07/20211,73%1,70100,0098,4098,40100,00661K23
29/07/2021-1,40%-1,4098,3097,9097,5498,3075K15
28/07/2021-0,45%-0,4599,70100,0098,27100,00406K16
27/07/20210,21%0,21100,1599,7798,92100,22243K17
26/07/20211,09%1,0899,9499,2498,9799,95183K18
23/07/2021-1,01%-1,0198,86100,2198,00100,21265K17
22/07/20210,51%0,5199,8799,4099,00100,1694K26
21/07/20212,51%2,4399,3697,0297,02100,20894K50
20/07/20213,46%3,2496,9394,1694,1697,90196K37
19/07/2021-0,10%-0,0993,6991,4091,2593,84490K44
16/07/2021-1,29%-1,2393,7895,2893,7895,2813K14
15/07/20211,51%1,4195,0193,0093,0096,00113K17
14/07/2021-2,87%-2,7793,6094,9593,4095,00317K106
13/07/20210,07%0,0796,3796,8094,8197,9053K26
12/07/20214,82%4,4396,3093,5093,5097,01395K48
08/07/2021-2,83%-2,6891,8792,3491,8792,91348K20
07/07/20210,37%0,3594,5593,5793,5794,5525K11
06/07/2021-0,83%-0,7994,2093,9693,1894,25220K15
05/07/20211,58%1,4894,9993,5190,0094,9926K19
02/07/20211,07%0,9993,5192,0092,0093,6077K28
01/07/20211,34%1,2292,5291,3090,9992,97374K116
30/06/20211,85%1,6691,3089,9289,9291,65195K24
29/06/20213,81%3,2989,6488,5888,5890,45193K46
28/06/2021-1,29%-1,1386,3587,4885,9587,4832K14
25/06/20212,21%1,8987,4885,7585,7587,701M41
24/06/2021-0,20%-0,1785,5985,1385,1385,95105K12
23/06/20210,50%0,4385,7685,3384,5685,76350K23
22/06/2021-1,44%-1,2585,3386,5885,3386,85591K82
21/06/20210,97%0,8386,5887,0085,1787,04100K18
18/06/2021-6,79%-6,2585,7588,6285,5088,622M120
17/06/20210,02%0,0292,0093,1587,5793,15125K51
16/06/20210,21%0,1991,9892,2590,0092,27188K35
15/06/2021-1,19%-1,1191,7992,4891,4692,48289K37
14/06/2021-1,51%-1,4292,9094,3291,4494,32106K38
11/06/20211,15%1,0794,3293,2593,2594,50133K15
10/06/2021-0,78%-0,7393,2594,1093,2594,1448K13
09/06/20210,41%0,3893,9892,7092,7094,5236K19
08/06/2021-0,76%-0,7293,6094,2793,0094,27260K76
07/06/2021-4,69%-4,6494,3295,5693,5095,58287K182
04/06/20214,64%4,3998,9695,1393,9698,96770K70
02/06/2021-0,40%-0,3894,5795,2093,9495,4059K35
01/06/20212,67%2,4794,9594,9394,8395,981M28
31/05/2021-2,60%-2,4792,4894,9592,1294,9511K19
28/05/20210,33%0,3194,9594,6494,5095,358K10
27/05/2021-0,70%-0,6794,6495,4293,6095,4297K38
26/05/20210,12%0,1195,3194,9494,1995,58162K156
25/05/2021-0,94%-0,9095,2095,3595,2096,9292K50
24/05/20211,37%1,3096,1094,2294,2296,12123K23
21/05/20214,19%3,8194,8093,2193,2194,87227K19
20/05/2021-0,12%-0,1190,9991,5290,9991,55288K22
19/05/2021-0,96%-0,8891,1089,7589,4691,1053K17
18/05/2021-0,57%-0,5391,9893,0691,9593,0737K17
17/05/20210,50%0,4692,5192,0591,8592,61568K33
14/05/20211,60%1,4592,0590,7590,7593,07224K1.583
13/05/20211,85%1,6590,6089,9589,3590,6872K16
12/05/20210,06%0,0588,9589,2087,5489,70127K22
11/05/2021-2,47%-2,2588,9089,2088,0589,50179K11
10/05/2021-0,82%-0,7591,1592,1090,8592,40649K37
07/05/20210,44%0,4091,9091,5090,1392,25201K73
06/05/20210,86%0,7891,5090,5589,4591,50235K24
05/05/20211,25%1,1290,7289,6088,7091,10743K45
04/05/2021-0,44%-0,4089,6089,7588,4590,00641K22
03/05/2021-1,10%-1,0090,0090,7088,9590,75214K41
30/04/20211,52%1,3691,0089,6089,2991,00381K99
29/04/20210,62%0,5589,6489,5289,1090,43458K12
28/04/2021-1,88%-1,7189,0990,5988,8090,59888K156
27/04/20212,14%1,9090,8090,5388,9190,8063K55
26/04/20210,00%0,0088,9090,0088,9090,4253K25
23/04/20211,22%1,0788,9087,0085,9289,25647K54
22/04/20211,83%1,5887,8387,2485,2587,83101K25
20/04/2021-3,42%-3,0586,2588,7085,0088,70638K73
19/04/20210,45%0,4089,3088,9087,6589,60102K28
16/04/2021-2,30%-2,0988,9092,1086,9492,60598K113
15/04/2021-1,33%-1,2390,9991,4090,1091,40529K41
14/04/20210,89%0,8192,2290,9590,9593,40178K38
13/04/2021-0,42%-0,3991,4191,7590,3091,97634K33
12/04/20210,57%0,5291,8091,2890,4091,8029K23
09/04/20212,33%2,0891,2890,0089,5591,28388K42
08/04/20210,22%0,2089,2089,0087,5089,202M226
07/04/20210,75%0,6689,0088,3487,6089,00165K20
06/04/2021-0,74%-0,6688,3488,3087,7888,83114K41
05/04/2021-0,28%-0,2589,0089,9088,6089,93427K47
01/04/20211,48%1,3089,2587,5087,5089,25208K36
31/03/2021-3,72%-3,4087,9591,0087,5091,00738K69
30/03/20210,67%0,6191,3590,7590,7092,40440K26
29/03/2021-0,88%-0,8190,7488,5588,5590,862M120
26/03/20210,99%0,9091,5592,2591,1593,05473K23
25/03/20211,22%1,0990,6589,0588,6590,75285K84
24/03/20212,52%2,2089,5689,8588,9590,0045K12
23/03/2021-4,16%-3,7987,3690,3087,3590,305M139
22/03/2021-0,49%-0,4591,1591,5090,0591,50132K56
19/03/2021-2,35%-2,2091,6097,9890,4097,98156K46
18/03/20210,00%0,0093,8093,8093,8096,00328K44
17/03/20210,59%0,5593,8093,7093,1594,55435K28
16/03/2021-0,85%-0,8093,2593,2591,1093,25627K73
15/03/20210,21%0,2094,0595,4593,6195,6518K18
12/03/20211,35%1,2593,8594,3593,5094,6021K9
11/03/2021-1,85%-1,7592,6094,3592,2594,35228K52
10/03/2021--94,3591,0589,1794,95619K157


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito