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
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
07/06/2019-0,11%-0,19165,21165,21165,21165,2117K1
05/06/20194,95%7,80165,40165,40165,40165,4050K1
03/06/2019-7,62%-13,00157,60157,60157,60157,6047K1
28/05/2019-6,01%-10,90170,60174,59170,60174,5952K2
17/05/20193,12%5,50181,50181,50181,50181,5073K1
14/05/2019-5,25%-9,75176,00178,50176,00178,5035K2
07/05/2019-2,24%-4,25185,75185,75185,75185,75483K1
03/05/20190,24%0,45190,00188,60188,60191,3657K3
02/05/20192,13%3,95189,55189,55189,55189,5538K1
22/04/2019-0,05%-0,10185,60185,60185,60185,6037K1
18/04/20193,95%7,05185,70185,70185,70185,7019K1
15/04/20193,87%6,65178,65178,65178,65178,6518K1
08/04/2019-1,29%-2,25172,00172,00172,00172,0017K1
05/04/20193,97%6,65174,25174,25174,25174,2517K1
29/03/20191,47%2,43167,60164,20164,20167,60116K4
28/03/20193,10%4,97165,17165,17165,17165,1717K1
25/03/20192,96%4,60160,20160,20160,20160,2016K1
22/02/2019-0,32%-0,50155,60155,60155,60155,6031K1
19/02/20192,43%3,70156,10156,10156,10156,10172K1
11/02/2019-1,96%-3,05152,40152,40152,40152,4015K1
04/02/20191,07%1,65155,45155,45155,45155,4516K1
31/01/2019-5,93%-9,70153,80153,80153,80153,8015K1
18/01/20191,87%3,00163,50163,50163,50163,5016K1
17/01/20193,55%5,50160,50160,50160,50160,5032K1
11/01/20190,58%0,90155,00155,00155,00155,00155K1
10/01/20190,38%0,59154,10154,10154,10154,1015K1
09/01/20190,99%1,51153,51153,51153,51153,5115K1
08/01/2019-2,72%-4,25152,00152,00152,00152,0015K1
07/01/20190,72%1,11156,25153,00153,00156,25201K3
02/01/20194,12%6,14155,14155,14155,14155,1447K1
26/12/2018-0,96%-1,45149,00151,00149,00151,0060K2
20/12/2018-5,20%-8,25150,45150,45150,45150,4575K1
10/12/2018-4,08%-6,75158,70158,70158,70158,702M1
04/12/2018-5,38%-9,40165,45165,45165,45165,4566K1
03/12/20181,07%1,85174,85174,85174,85174,85402K1
26/11/20185,12%8,42173,00171,05171,05173,00103K2
21/11/2018-3,75%-6,42164,58164,58164,58164,5866K1
13/11/20182,49%4,15171,00171,00171,00171,0034K1
12/11/2018-2,54%-4,35166,85166,85166,85166,8533K1
09/11/2018-3,00%-5,30171,20171,20171,20171,2017K1
08/11/20183,52%6,00176,50176,96176,00177,50707K8
05/11/20180,00%0,00170,50170,50170,50170,5034K1
31/10/20184,79%7,80170,50170,50170,50170,5034K1
29/10/20182,07%3,30162,70162,70162,70162,7049K1
26/10/2018-2,21%-3,60159,40159,40159,40159,40255K1
24/10/2018-1,21%-2,00163,00163,00163,00163,0016K1
23/10/2018-1,90%-3,20165,00165,00165,00165,00412K1
22/10/2018-1,00%-1,70168,20168,20168,20168,2067K1
18/10/2018-2,07%-3,60169,90169,90169,90169,9068K1
17/10/20181,82%3,10173,50173,50173,50173,50156K1
16/10/20184,70%7,65170,40170,40170,40170,4017K1
15/10/2018-0,15%-0,25162,75162,75162,75162,752M1
11/10/2018-2,86%-4,80163,00163,00163,00163,0082K1
10/10/2018-2,16%-3,70167,80167,80167,80167,8034K1
09/10/2018-6,82%-12,55171,50171,50171,50171,5051K1
04/10/2018--184,05184,05184,05184,0537K1


*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


© 2017-2020 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