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
21/01/2022-0,98%-1,07108,13109,20104,90109,20636K65
20/01/20224,80%5,00109,20104,80104,20110,29356K70
19/01/20220,87%0,90104,20105,24103,79109,90919K176
18/01/2022-8,58%-9,70103,30110,00103,30110,00961K111
17/01/20222,73%3,00113,00110,00110,00114,2333K26
14/01/2022-3,57%-4,07110,00111,81108,33112,97196K57
13/01/20220,38%0,43114,07113,73113,64115,09147K99
12/01/2022-3,77%-4,45113,64118,32113,21119,03421K143
11/01/2022-4,77%-5,91118,09118,62116,76119,99401K124
10/01/20225,65%6,63124,00118,32116,42124,00446K399
07/01/2022-0,40%-0,47117,37118,56116,54118,56840K119
06/01/20221,19%1,39117,84117,00114,96118,801M110
05/01/20220,82%0,95116,45117,30116,32118,761M167
04/01/20221,84%2,09115,50114,47114,47119,12577K113
03/01/202211,18%11,40113,41108,00108,00114,513M111
30/12/2021-11,30%-12,99102,01111,40102,01111,761M157
29/12/2021-0,43%-0,50115,00113,50112,47115,00270K33
28/12/20212,44%2,75115,50113,41112,37115,5075K33
27/12/2021-2,13%-2,45112,75113,52112,31113,52103K28
23/12/20213,69%4,10115,20112,20112,20115,20292K66
22/12/20211,92%2,09111,10112,06111,10112,68258K16
21/12/2021-0,80%-0,88109,01110,77109,01113,36152K36
20/12/2021-1,09%-1,21109,89112,00107,95112,00170K49
17/12/2021-4,22%-4,90111,10114,62110,17114,62299K42
16/12/20211,75%2,00116,00114,95113,91116,0043K14
15/12/2021-0,87%-1,00114,00113,60111,40114,0090K37
14/12/20212,40%2,70115,00110,00109,12115,0063K32
13/12/20211,40%1,55112,30110,65109,64112,301M70
10/12/2021-1,90%-2,15110,75114,03110,63114,03190K21
09/12/20210,16%0,18112,90112,20112,09113,8076K39
08/12/2021-1,85%-2,13112,72116,00112,71116,00393K40
07/12/20211,39%1,58114,85115,14112,86116,0768K28
06/12/2021-0,71%-0,81113,27112,94112,09114,46717K22
03/12/20212,12%2,37114,08113,23110,41114,08120K49
02/12/20212,58%2,81111,71108,95107,69112,601M42
01/12/20211,82%1,95108,90107,08107,08110,947M316
30/11/2021-2,18%-2,38106,95107,03105,71107,91760K449
29/11/2021-0,61%-0,67109,33108,90108,54111,20413K79
26/11/2021-5,16%-5,99110,00112,00107,58112,00229K57
25/11/20210,47%0,54115,99115,45114,00117,9032K27
24/11/20212,44%2,75115,45115,28112,36115,451M199
23/11/20210,86%0,96112,70113,08112,70114,5579K22
22/11/20212,84%3,09111,74108,46108,35112,3872K25
19/11/2021-0,31%-0,34108,65108,22105,24109,34206K42
18/11/20210,64%0,69108,99109,38107,05109,38403K22
17/11/2021-2,43%-2,70108,30110,88107,33110,88184K25
16/11/20212,09%2,27111,00109,82109,45111,54151K21
12/11/20211,31%1,41108,73108,39106,46108,7384K29
11/11/2021-0,54%-0,58107,32107,25105,82107,34188K45
10/11/2021-1,09%-1,19107,90110,18107,03110,18161K23
09/11/2021-1,61%-1,79109,09110,88107,80110,882M34
08/11/20210,43%0,48110,88111,54110,88112,76236K123
05/11/2021-1,04%-1,16110,40112,64110,03112,96171K30
04/11/2021-2,14%-2,44111,56114,01110,55115,50264K170
03/11/2021-3,35%-3,95114,00117,95114,00118,12322K41
01/11/20211,51%1,76117,95116,20116,20117,9792K29
29/10/20211,03%1,18116,19115,80114,60116,99505K444
28/10/20210,03%0,03115,01113,74113,30115,0164K21
27/10/2021-0,52%-0,60114,98115,58113,63116,52659K161
26/10/20212,36%2,66115,58113,19113,08117,22302K333
25/10/2021-1,67%-1,92112,92114,73112,90115,2086K31
22/10/20211,26%1,43114,84114,20114,20117,082M127
21/10/20211,80%2,01113,41113,74112,81114,32325K51
20/10/2021-1,77%-2,01111,40113,30110,88113,52595K26
19/10/20211,48%1,65113,41113,52112,60113,621M38
18/10/20210,14%0,16111,76112,75110,73114,562M28
15/10/20210,25%0,28111,60111,98111,60112,30123K15
14/10/20212,02%2,20111,32110,77108,36111,762M73
13/10/20210,81%0,88109,12109,32107,87109,61282K21
11/10/2021-1,89%-2,09108,24111,10107,76111,10116K25
08/10/20211,22%1,33110,33110,49110,02110,96802K15
07/10/2021-0,08%-0,09109,00110,00108,80110,70482K44
06/10/20210,05%0,05109,09108,30108,02109,091M28
05/10/20213,05%3,23109,04107,34107,28109,0475K15
04/10/2021-1,02%-1,09105,81108,28105,44108,2849K33
01/10/20210,54%0,57106,90105,00104,56107,00334K17
30/09/2021-1,44%-1,55106,33108,97105,56109,12429K16
29/09/2021-2,53%-2,80107,88109,67107,72109,67148K25
28/09/2021-2,12%-2,40110,68113,08110,68113,96786K54
27/09/20212,29%2,53113,08110,95110,95113,3078K21
24/09/20210,20%0,22110,55111,00110,00111,20401K88
23/09/20212,50%2,69110,33107,69107,69110,4439K286
22/09/20213,17%3,31107,64104,32104,32107,8479K21
21/09/2021-0,56%-0,59104,33106,04104,12106,04172K12
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
12/07/2021--96,3093,5093,5097,01395K48


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito