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
menu


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
04/10/20243,09%3,52117,48115,23115,23118,3517K17
03/10/20240,19%0,22113,96114,12113,96114,122K6
02/10/2024-0,58%-0,66113,74114,99113,52114,991K5
01/10/20241,53%1,72114,40113,03113,03114,4048K8
30/09/2024-0,57%-0,65112,68114,38112,48114,3839K276
27/09/2024-0,19%-0,22113,33113,80113,33114,2369K7
26/09/20241,28%1,44113,55112,12112,12114,0047K92
25/09/20240,23%0,26112,11111,85111,85112,1714K7
24/09/2024-0,89%-1,00111,85111,93111,73111,931K3
23/09/20240,89%1,00112,85113,19112,74113,289K4
20/09/20242,36%2,58111,85110,22110,22111,854K9
19/09/20240,45%0,49109,27109,67109,27109,6710K2
18/09/2024-0,66%-0,72108,78109,50108,33109,5228K11
17/09/2024-0,68%-0,75109,50111,00109,50111,005K4
16/09/20241,10%1,20110,25109,90109,80110,258K6
13/09/20240,41%0,45109,05109,32109,05109,327K4
12/09/2024-3,17%-3,55108,60109,96108,46109,968K17
11/09/20242,55%2,79112,15107,04107,03112,153K6
10/09/2024-0,41%-0,45109,36110,91107,37110,913K4
09/09/20241,34%1,45109,81109,34109,34110,1033K5
06/09/2024-2,77%-3,09108,36111,33107,80111,3336K16
05/09/2024-1,17%-1,32111,45113,90111,45113,902252
04/09/20241,13%1,26112,77111,51111,51113,6513K14
03/09/2024-4,28%-4,99111,51116,45111,51116,451M30
02/09/20240,04%0,05116,50116,45116,45118,4713K9
30/08/20241,26%1,45116,45116,39115,08117,36145K810
29/08/20241,52%1,72115,00113,96113,96115,8034K14
28/08/20240,42%0,47113,28110,55110,55113,504K11
27/08/20240,76%0,85112,81112,81112,81112,816762
26/08/20240,41%0,46111,96109,27109,27112,8726K8
23/08/2024-0,81%-0,91111,50112,75111,50112,7514K7
22/08/20241,78%1,97112,41111,22111,11112,6468K48
21/08/20240,12%0,13110,44109,95109,38110,4974K8
20/08/20240,30%0,33110,31110,49110,24111,1229K29
19/08/2024-0,66%-0,73109,98110,36109,73110,365K11
16/08/2024-0,05%-0,06110,71108,55108,55110,764K15
15/08/20242,46%2,66110,77106,72106,72110,771M33
14/08/20242,97%3,12108,11108,80108,10109,41111K10
13/08/20240,61%0,64104,99104,86104,48105,305K8
12/08/20240,08%0,08104,35104,27103,53104,352K6
09/08/2024-1,60%-1,70104,27104,54103,90104,541K7
08/08/20241,95%2,03105,97104,55104,55106,1124K8
07/08/2024-1,34%-1,41103,94106,10103,81106,893K9
06/08/2024-0,22%-0,23105,35104,29104,29105,87161K131
05/08/2024-3,13%-3,41105,58106,80105,58106,92696K31
02/08/2024-6,65%-7,77108,99117,93108,90117,93150K37
01/08/2024-0,42%-0,49116,76117,25115,53117,2551K8
31/07/20240,83%0,97117,25116,77115,71117,71261K22
30/07/20240,81%0,94116,28119,98115,33119,9812K13
29/07/2024-2,21%-2,61115,34117,76115,34117,7624K18
26/07/20241,33%1,55117,95118,94117,95119,25265K16
25/07/20240,78%0,90116,40116,83116,36116,8639K7
24/07/2024-0,56%-0,65115,50115,11115,11116,7831K197
23/07/20241,33%1,53116,15114,85114,85116,1510K9
22/07/2024-0,22%-0,25114,62114,73113,79114,7337K15
19/07/2024-2,09%-2,45114,87116,40114,08116,4081K13
18/07/20240,10%0,12117,32118,44116,55118,444K9
17/07/20241,76%2,03117,20114,56114,45117,5013M273
16/07/20240,15%0,17115,17112,76110,19117,91155K25
15/07/20240,89%1,02115,00113,98113,39115,905M132
12/07/2024-0,08%-0,09113,98114,14113,98115,28130K24
11/07/20242,73%3,03114,07112,94112,94114,16388K18
10/07/20240,01%0,01111,04110,85110,85111,0418K3
09/07/20241,00%1,10111,03110,05109,50111,032K7
08/07/20241,09%1,19109,93110,36109,93110,3632K6
05/07/20240,45%0,49108,74109,10108,41110,0555K19
04/07/2024-2,66%-2,96108,25113,99107,83113,9919K14
03/07/2024-1,17%-1,32111,21111,70111,01112,1863K19
02/07/20241,07%1,19112,53111,46111,46113,367M8
01/07/20243,28%3,54111,34108,70108,31111,34659K29
28/06/20242,62%2,75107,80107,50107,31107,8326K8
27/06/2024-1,54%-1,64105,05106,09104,89106,0930K10
26/06/20240,24%0,26106,69106,69106,25107,886K9
25/06/20241,25%1,31106,43105,40105,21106,673K10
24/06/2024-0,01%-0,01105,12105,14105,12105,1425K4
21/06/2024-1,32%-1,41105,13105,77105,13105,82238K13
20/06/20240,91%0,96106,54105,60105,60106,549K7
18/06/20240,49%0,51105,58104,83104,83105,8240K20
17/06/20242,46%2,52105,07102,50102,50105,073K4
14/06/20240,24%0,25102,55101,60101,21102,64312K580
13/06/2024-2,05%-2,14102,30102,80102,13102,8067K12
12/06/20241,92%1,97104,44104,12104,12104,447302
11/06/2024-1,12%-1,16102,47102,19102,19102,479202
10/06/20240,00%0,00103,63103,61103,37103,6312K4
07/06/20241,60%1,63103,63101,45101,44103,63191K54
06/06/2024-0,50%-0,51102,00102,08102,00102,0816K4
05/06/20240,96%0,97102,51102,61102,47103,0054K14
03/06/20240,33%0,33101,54102,89101,43102,89227K9
31/05/20240,13%0,13101,21101,50101,21101,962K5
29/05/2024-0,41%-0,42101,08101,81101,00101,8113K10
28/05/2024-1,14%-1,17101,50101,01101,01102,3416K21
27/05/20240,00%0,00102,67102,67102,67102,671021
24/05/20240,82%0,83102,67101,50101,50102,67191K11
23/05/2024-3,96%-4,20101,84106,03101,64106,039K17
22/05/2024-1,33%-1,43106,04104,50103,34106,0426K28
21/05/20244,60%4,73107,47102,50102,20107,4710K12
20/05/20240,63%0,64102,74102,10102,10102,9717K28
17/05/2024-1,54%-1,60102,10101,84101,84102,10617K92
16/05/20240,77%0,79103,70102,49102,43103,7063K6
15/05/20240,57%0,58102,91103,00102,91103,9517K11
14/05/20240,54%0,55102,33102,59102,25102,5910K5
13/05/20240,39%0,40101,78101,38101,38101,785K4
10/05/20240,68%0,68101,38101,46100,82101,60174K33
09/05/20242,99%2,92100,7099,1099,10100,70129K15
08/05/20240,70%0,6897,7897,7197,7197,904K3
07/05/20241,82%1,7497,1096,9096,7997,107K10
06/05/20240,62%0,5995,3696,1295,3696,126K31
03/05/2024-0,03%-0,0394,7794,8894,6295,40143K372
02/05/20240,41%0,3994,8094,7593,8094,80257K35
30/04/20240,07%0,0794,4194,4593,8094,455K10
29/04/2024-5,65%-5,6594,3498,9994,2098,99263K1.339
26/04/20244,64%4,4399,9995,2395,0099,9966K10
25/04/2024-1,08%-1,0495,5696,6095,1596,606K7
24/04/20240,80%0,7796,6096,2296,2296,7830K8
23/04/20240,96%0,9195,8395,5795,5796,2626K10
22/04/20240,64%0,6094,9294,3294,3294,927K7
19/04/2024-0,68%-0,6594,3294,9794,2895,47174K19
18/04/20240,95%0,8994,9795,2194,9795,7017K6
17/04/20240,32%0,3094,0895,2093,9395,2021K7
16/04/20243,89%3,5193,7894,1593,0695,10119K24
15/04/20242,67%2,3590,2790,7288,6590,72244K6
12/04/20240,38%0,3387,9288,0287,5988,41366K15
11/04/2024-5,68%-5,2787,5992,6687,0092,97100K21
10/04/2024-1,11%-1,0492,8692,5492,5493,6980K9
09/04/20240,13%0,1293,9093,7893,4093,90307K12
08/04/20240,00%0,0093,7893,7393,4093,90106K9
05/04/20240,96%0,8993,7892,8992,8994,24137K22
04/04/2024-1,11%-1,0492,8994,4192,8994,4112K11
03/04/20240,00%0,0093,9395,8593,9395,8512K7
02/04/2024-0,79%-0,7593,9394,2093,6094,20878K34
01/04/20240,29%0,2794,6894,8794,5094,90189K12
28/03/20241,75%1,6294,4193,8793,4794,4141K6
27/03/20241,61%1,4792,7992,1092,1092,796K3
26/03/2024--91,3289,9989,9991,6254K13


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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