Cotação atual, histórico e gráfico do papel: MSBR34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MSBR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,30%	0,48	162,40	163,09	161,60	163,15	253K	101
27/08/2025	0,37%	0,59	161,92	162,55	161,11	162,55	48K	107
26/08/2025	0,96%	1,54	161,33	160,15	158,24	161,33	75K	376
25/08/2025	-0,23%	-0,37	159,79	160,82	159,78	161,17	264K	135
22/08/2025	1,37%	2,17	160,16	159,56	158,55	161,60	212K	84
21/08/2025	-0,06%	-0,09	157,99	157,17	156,58	158,72	49K	103
20/08/2025	-0,40%	-0,63	158,08	156,10	154,56	158,08	164K	87

19/08/2025	0,83%	1,31	158,71	158,79	157,10	158,88	248K	142
18/08/2025	0,90%	1,40	157,40	157,16	155,62	157,40	30K	162
15/08/2025	-2,50%	-4,00	156,00	160,99	156,00	160,99	29K	108
14/08/2025	-0,62%	-1,00	160,00	160,98	159,10	160,98	23K	30
13/08/2025	1,63%	2,59	161,00	159,01	157,44	161,00	40K	158
12/08/2025	1,27%	1,99	158,41	157,60	157,39	160,00	139K	159
11/08/2025	0,56%	0,87	156,42	156,64	155,67	156,88	31K	142
08/08/2025	1,20%	1,85	155,55	153,90	153,75	156,10	73K	99
07/08/2025	-0,32%	-0,50	153,70	154,51	153,70	155,78	85K	118
06/08/2025	-0,48%	-0,75	154,20	154,60	153,75	155,40	92K	188
05/08/2025	-0,51%	-0,79	154,95	156,53	153,63	157,27	30K	171
04/08/2025	1,35%	2,07	155,74	154,36	154,36	156,36	249K	28
01/08/2025	-3,67%	-5,86	153,67	159,53	151,28	159,53	5M	224
31/07/2025	-0,42%	-0,67	159,53	161,95	159,44	162,61	85K	20
30/07/2025	0,44%	0,70	160,20	157,31	157,31	162,74	34K	21
29/07/2025	0,39%	0,62	159,50	158,87	158,87	161,24	74K	16
28/07/2025	0,10%	0,16	158,88	159,80	158,88	159,81	42K	13
25/07/2025	0,83%	1,31	158,72	157,28	157,28	159,20	64K	16
24/07/2025	0,14%	0,22	157,41	156,48	156,48	158,70	65K	11
23/07/2025	0,87%	1,35	157,19	157,14	155,58	157,19	61K	17
22/07/2025	-0,32%	-0,50	155,84	156,03	155,04	156,32	125K	19
21/07/2025	-0,31%	-0,48	156,34	158,39	156,32	158,39	237K	16
18/07/2025	0,27%	0,42	156,82	157,44	155,36	157,44	1M	16
17/07/2025	1,09%	1,69	156,40	156,27	155,68	156,60	568K	16
16/07/2025	-2,37%	-3,76	154,71	155,30	150,90	155,95	337K	44
15/07/2025	-1,53%	-2,47	158,47	159,32	157,75	159,71	98K	28
14/07/2025	2,22%	3,50	160,94	157,91	157,89	160,94	11K	21
11/07/2025	-0,40%	-0,64	157,44	159,44	157,44	159,44	30K	11
10/07/2025	1,86%	2,89	158,08	158,36	157,14	158,76	453K	107
09/07/2025	0,86%	1,33	155,19	155,98	155,19	155,98	202K	6
08/07/2025	-2,06%	-3,23	153,86	156,82	153,86	156,82	18K	44
07/07/2025	1,64%	2,54	157,09	156,00	156,00	157,74	1M	29
04/07/2025	-0,87%	-1,36	154,55	155,80	150,30	157,60	505K	76
03/07/2025	1,13%	1,74	155,91	156,42	155,91	156,42	64K	9
02/07/2025	0,21%	0,32	154,17	153,97	153,97	154,80	3K	4
01/07/2025	-0,04%	-0,06	153,85	153,01	151,90	154,73	48K	15
27/06/2025	0,27%	0,41	153,91	153,22	152,85	155,00	9K	10
26/06/2025	0,62%	0,95	153,50	154,08	152,52	154,08	36K	17
25/06/2025	1,90%	2,85	152,55	151,20	150,70	152,55	13K	17
24/06/2025	1,80%	2,65	149,70	147,55	147,55	149,70	258K	21
23/06/2025	0,44%	0,65	147,05	146,80	144,30	147,05	14K	9
20/06/2025	0,45%	0,66	146,40	145,80	145,80	146,40	7K	3
18/06/2025	2,03%	2,90	145,74	142,84	142,84	145,74	6K	8
17/06/2025	-0,75%	-1,08	142,84	143,92	142,46	143,92	5K	6
16/06/2025	0,19%	0,27	143,92	145,46	143,92	146,02	9K	11
13/06/2025	-1,37%	-2,00	143,65	145,04	143,19	145,04	1K	6
12/06/2025	0,08%	0,12	145,65	144,71	144,71	146,45	8K	10
11/06/2025	-0,49%	-0,72	145,53	147,62	145,53	147,62	5K	7
10/06/2025	-0,24%	-0,35	146,25	147,33	146,25	147,33	1K	4
09/06/2025	0,11%	0,16	146,60	143,60	143,60	147,25	19K	13
06/06/2025	0,99%	1,43	146,44	147,49	145,63	148,85	35K	10
05/06/2025	0,24%	0,34	145,01	144,50	142,80	145,01	7K	3
04/06/2025	-1,77%	-2,60	144,67	145,09	144,66	145,38	25K	11
03/06/2025	0,03%	0,04	147,27	145,01	145,01	147,27	1K	4
02/06/2025	0,36%	0,53	147,23	146,70	143,85	147,23	10K	11
30/05/2025	1,56%	2,26	146,70	144,00	144,00	146,70	21K	17
29/05/2025	-1,41%	-2,06	144,44	144,38	143,68	145,08	4K	16
28/05/2025	0,62%	0,90	146,50	146,30	145,00	147,58	44K	15
27/05/2025	1,53%	2,20	145,60	144,39	144,39	145,94	58K	10
26/05/2025	0,72%	1,02	143,40	140,00	140,00	146,57	1M	198
23/05/2025	-0,50%	-0,72	142,38	141,84	141,84	142,45	98K	7
22/05/2025	1,06%	1,50	143,10	140,14	140,14	143,23	2M	169
21/05/2025	-3,03%	-4,42	141,60	147,49	141,20	147,49	46K	16
20/05/2025	-1,09%	-1,61	146,02	147,60	145,20	147,60	6M	75
19/05/2025	-1,56%	-2,34	147,63	149,97	145,51	149,97	3M	83
16/05/2025	-0,42%	-0,63	149,97	151,28	149,77	151,28	1M	53
15/05/2025	1,90%	2,81	150,60	147,37	146,15	150,73	47K	40
14/05/2025	1,67%	2,43	147,79	145,18	145,10	147,79	73K	40
13/05/2025	1,06%	1,52	145,36	140,96	140,96	145,36	24K	41
12/05/2025	4,78%	6,56	143,84	142,50	142,50	146,00	130K	47
09/05/2025	0,20%	0,28	137,28	138,77	137,10	138,77	11K	35
08/05/2025	0,07%	0,10	137,00	136,91	136,76	139,66	215K	54
07/05/2025	3,20%	4,24	136,90	135,80	135,66	137,49	159K	59
06/05/2025	-2,43%	-3,31	132,66	135,81	132,66	135,81	223K	55
05/05/2025	0,43%	0,58	135,97	135,18	133,73	137,12	261K	47
02/05/2025	4,62%	5,98	135,39	129,41	129,41	135,71	4M	67
30/04/2025	-0,61%	-0,79	129,41	129,50	128,94	129,88	24K	19
29/04/2025	-0,38%	-0,50	130,20	130,70	129,08	130,70	42K	32
28/04/2025	-0,79%	-1,04	130,70	131,74	129,97	132,14	4M	203
25/04/2025	0,47%	0,61	131,74	131,13	131,13	132,25	96K	13
24/04/2025	1,82%	2,35	131,13	131,30	130,77	131,30	42K	8
23/04/2025	2,46%	3,09	128,78	124,19	124,19	131,58	60K	25
22/04/2025	-1,30%	-1,65	125,69	128,62	123,25	128,62	7K	18
17/04/2025	0,62%	0,79	127,34	128,31	127,03	128,63	4K	20
16/04/2025	-2,79%	-3,63	126,55	130,62	125,14	130,62	47K	19
15/04/2025	1,91%	2,44	130,18	130,56	129,64	131,20	10K	22
14/04/2025	0,21%	0,27	127,74	128,28	127,74	129,85	595K	33
11/04/2025	1,08%	1,36	127,47	126,11	122,00	127,78	36K	33
10/04/2025	-4,11%	-5,41	126,11	131,00	123,59	131,00	7M	136
09/04/2025	11,55%	13,62	131,52	118,20	118,20	132,24	5M	90
08/04/2025	0,69%	0,81	117,90	123,12	117,90	125,50	189K	226
07/04/2025	-0,24%	-0,28	117,09	118,16	111,67	120,97	294K	45
04/04/2025	-2,95%	-3,57	117,37	118,15	113,42	119,00	92K	58
03/04/2025	-10,70%	-14,49	120,94	128,28	119,77	128,28	3M	85
02/04/2025	3,15%	4,13	135,43	131,30	131,30	136,21	33K	29
01/04/2025	-1,07%	-1,42	131,30	131,00	130,26	132,43	33K	14
31/03/2025	0,05%	0,07	132,72	130,97	129,25	133,03	230K	281
28/03/2025	-3,51%	-4,83	132,65	137,07	132,54	137,07	35K	24
27/03/2025	-1,66%	-2,32	137,48	141,11	136,55	141,11	37K	43
26/03/2025	-1,69%	-2,41	139,80	144,00	139,50	144,00	16K	23
25/03/2025	-0,61%	-0,87	142,21	143,75	141,30	143,75	61K	8
24/03/2025	5,28%	7,18	143,08	139,62	139,62	143,18	89K	68
21/03/2025	-0,58%	-0,79	135,90	136,16	135,90	137,64	80K	25
20/03/2025	0,85%	1,15	136,69	135,50	135,50	137,86	34K	11
19/03/2025	1,10%	1,48	135,54	135,25	134,10	136,32	59K	20
18/03/2025	-3,98%	-5,55	134,06	133,42	133,00	134,80	20K	27
17/03/2025	3,80%	5,11	139,61	132,06	132,06	139,61	12K	29
14/03/2025	4,17%	5,39	134,50	129,11	129,11	134,50	20K	39
13/03/2025	-1,59%	-2,08	129,11	130,50	129,11	133,18	121K	72
12/03/2025	-2,10%	-2,81	131,19	133,34	131,19	134,15	69K	72
11/03/2025	-0,95%	-1,28	134,00	131,04	129,00	134,00	37K	62
10/03/2025	-2,43%	-3,37	135,28	136,10	128,40	136,10	54K	80
07/03/2025	-4,38%	-6,35	138,65	138,88	133,60	139,72	236K	124
06/03/2025	1,83%	2,60	145,00	141,39	136,87	145,00	258K	58
05/03/2025	-9,87%	-15,60	142,40	152,51	140,84	152,51	13M	222
28/02/2025	2,27%	3,51	158,00	153,30	151,47	158,00	428K	306
27/02/2025	0,97%	1,49	154,49	152,99	150,73	154,49	81K	26
26/02/2025	-0,52%	-0,80	153,00	151,44	151,35	153,05	3M	58
25/02/2025	-0,06%	-0,09	153,80	154,00	146,41	154,00	56K	47
24/02/2025	-0,39%	-0,60	153,89	152,64	148,50	153,89	20K	37
21/02/2025	-0,96%	-1,50	154,49	154,32	150,30	154,80	30K	27
20/02/2025	-1,20%	-1,90	155,99	157,45	151,30	157,64	46K	56
19/02/2025	0,60%	0,94	157,89	155,25	155,25	161,26	132K	25
18/02/2025	-0,34%	-0,53	156,95	159,62	156,95	160,15	355K	40
17/02/2025	-1,02%	-1,62	157,48	159,10	157,48	164,00	988K	513
14/02/2025	0,38%	0,60	159,10	157,63	156,45	159,73	309K	137
13/02/2025	-	-	158,50	159,12	157,32	160,00	80K	107

Date,Open,High,Low,Close,Volume
28-Aug-25,163.09,163.15,161.60,162.40,252883
27-Aug-25,162.55,162.55,161.11,161.92,47801
26-Aug-25,160.15,161.33,158.24,161.33,75488
25-Aug-25,160.82,161.17,159.78,159.79,264388
22-Aug-25,159.56,161.60,158.55,160.16,211749
21-Aug-25,157.17,158.72,156.58,157.99,49022
20-Aug-25,156.10,158.08,154.56,158.08,163692
19-Aug-25,158.79,158.88,157.10,158.71,248089
18-Aug-25,157.16,157.40,155.62,157.40,29881
15-Aug-25,160.99,160.99,156.00,156.00,28635
14-Aug-25,160.98,160.98,159.10,160.00,23339
13-Aug-25,159.01,161.00,157.44,161.00,40057
12-Aug-25,157.60,160.00,157.39,158.41,139431
11-Aug-25,156.64,156.88,155.67,156.42,31423
08-Aug-25,153.90,156.10,153.75,155.55,73441
07-Aug-25,154.51,155.78,153.70,153.70,84994
06-Aug-25,154.60,155.40,153.75,154.20,91843
05-Aug-25,156.53,157.27,153.63,154.95,30248
04-Aug-25,154.36,156.36,154.36,155.74,248775
01-Aug-25,159.53,159.53,151.28,153.67,4980183
31-Jul-25,161.95,162.61,159.44,159.53,84561
30-Jul-25,157.31,162.74,157.31,160.20,33527
29-Jul-25,158.87,161.24,158.87,159.50,73973
28-Jul-25,159.80,159.81,158.88,158.88,42481
25-Jul-25,157.28,159.20,157.28,158.72,64414
24-Jul-25,156.48,158.70,156.48,157.41,64683
23-Jul-25,157.14,157.19,155.58,157.19,60773
22-Jul-25,156.03,156.32,155.04,155.84,125413
21-Jul-25,158.39,158.39,156.32,156.34,236941
18-Jul-25,157.44,157.44,155.36,156.82,1088540
17-Jul-25,156.27,156.60,155.68,156.40,567781
16-Jul-25,155.30,155.95,150.90,154.71,336780
15-Jul-25,159.32,159.71,157.75,158.47,98252
14-Jul-25,157.91,160.94,157.89,160.94,10521
11-Jul-25,159.44,159.44,157.44,157.44,30110
10-Jul-25,158.36,158.76,157.14,158.08,453057
09-Jul-25,155.98,155.98,155.19,155.19,202284
08-Jul-25,156.82,156.82,153.86,153.86,17554
07-Jul-25,156.00,157.74,156.00,157.09,1133551
04-Jul-25,155.80,157.60,150.30,154.55,504502
03-Jul-25,156.42,156.42,155.91,155.91,64093
02-Jul-25,153.97,154.80,153.97,154.17,2937
01-Jul-25,153.01,154.73,151.90,153.85,47625
27-Jun-25,153.22,155.00,152.85,153.91,9427
26-Jun-25,154.08,154.08,152.52,153.50,35565
25-Jun-25,151.20,152.55,150.70,152.55,13473
24-Jun-25,147.55,149.70,147.55,149.70,257795
23-Jun-25,146.80,147.05,144.30,147.05,14132
20-Jun-25,145.80,146.40,145.80,146.40,6571
18-Jun-25,142.84,145.74,142.84,145.74,5767
17-Jun-25,143.92,143.92,142.46,142.84,4569
16-Jun-25,145.46,146.02,143.92,143.92,9442
13-Jun-25,145.04,145.04,143.19,143.65,1441
12-Jun-25,144.71,146.45,144.71,145.65,7967
11-Jun-25,147.62,147.62,145.53,145.53,4672
10-Jun-25,147.33,147.33,146.25,146.25,1025
09-Jun-25,143.60,147.25,143.60,146.60,19210
06-Jun-25,147.49,148.85,145.63,146.44,35390
05-Jun-25,144.50,145.01,142.80,145.01,7306
04-Jun-25,145.09,145.38,144.66,144.67,24933
03-Jun-25,145.01,147.27,145.01,147.27,1018
02-Jun-25,146.70,147.23,143.85,147.23,9714
30-May-25,144.00,146.70,144.00,146.70,21245
29-May-25,144.38,145.08,143.68,144.44,3609
28-May-25,146.30,147.58,145.00,146.50,44495
27-May-25,144.39,145.94,144.39,145.60,58360
26-May-25,140.00,146.57,140.00,143.40,1219462
23-May-25,141.84,142.45,141.84,142.38,97729
22-May-25,140.14,143.23,140.14,143.10,2327806
21-May-25,147.49,147.49,141.20,141.60,46372
20-May-25,147.60,147.60,145.20,146.02,5706529
19-May-25,149.97,149.97,145.51,147.63,3311554
16-May-25,151.28,151.28,149.77,149.97,1488771
15-May-25,147.37,150.73,146.15,150.60,47148
14-May-25,145.18,147.79,145.10,147.79,72838
13-May-25,140.96,145.36,140.96,145.36,24194
12-May-25,142.50,146.00,142.50,143.84,130402
09-May-25,138.77,138.77,137.10,137.28,10992
08-May-25,136.91,139.66,136.76,137.00,215265
07-May-25,135.80,137.49,135.66,136.90,159142
06-May-25,135.81,135.81,132.66,132.66,222910
05-May-25,135.18,137.12,133.73,135.97,260790
02-May-25,129.41,135.71,129.41,135.39,3919566
30-Apr-25,129.50,129.88,128.94,129.41,24220
29-Apr-25,130.70,130.70,129.08,130.20,41659
28-Apr-25,131.74,132.14,129.97,130.70,3757091
25-Apr-25,131.13,132.25,131.13,131.74,96448
24-Apr-25,131.30,131.30,130.77,131.13,42006
23-Apr-25,124.19,131.58,124.19,128.78,59749
22-Apr-25,128.62,128.62,123.25,125.69,6670
17-Apr-25,128.31,128.63,127.03,127.34,4216
16-Apr-25,130.62,130.62,125.14,126.55,46611
15-Apr-25,130.56,131.20,129.64,130.18,10191
14-Apr-25,128.28,129.85,127.74,127.74,595383
11-Apr-25,126.11,127.78,122.00,127.47,35681
10-Apr-25,131.00,131.00,123.59,126.11,7323596
09-Apr-25,118.20,132.24,118.20,131.52,5197669
08-Apr-25,123.12,125.50,117.90,117.90,188780
07-Apr-25,118.16,120.97,111.67,117.09,293750
04-Apr-25,118.15,119.00,113.42,117.37,92116
03-Apr-25,128.28,128.28,119.77,120.94,2748902
02-Apr-25,131.30,136.21,131.30,135.43,32718
01-Apr-25,131.00,132.43,130.26,131.30,32807
31-Mar-25,130.97,133.03,129.25,132.72,229970
28-Mar-25,137.07,137.07,132.54,132.65,34826
27-Mar-25,141.11,141.11,136.55,137.48,37475
26-Mar-25,144.00,144.00,139.50,139.80,15634
25-Mar-25,143.75,143.75,141.30,142.21,61230
24-Mar-25,139.62,143.18,139.62,143.08,89093
21-Mar-25,136.16,137.64,135.90,135.90,79618
20-Mar-25,135.50,137.86,135.50,136.69,33553
19-Mar-25,135.25,136.32,134.10,135.54,59359
18-Mar-25,133.42,134.80,133.00,134.06,20269
17-Mar-25,132.06,139.61,132.06,139.61,12188
14-Mar-25,129.11,134.50,129.11,134.50,20104
13-Mar-25,130.50,133.18,129.11,129.11,120588
12-Mar-25,133.34,134.15,131.19,131.19,68677
11-Mar-25,131.04,134.00,129.00,134.00,36706
10-Mar-25,136.10,136.10,128.40,135.28,53736
07-Mar-25,138.88,139.72,133.60,138.65,236389
06-Mar-25,141.39,145.00,136.87,145.00,257716
05-Mar-25,152.51,152.51,140.84,142.40,13252234
28-Feb-25,153.30,158.00,151.47,158.00,427574
27-Feb-25,152.99,154.49,150.73,154.49,80655
26-Feb-25,151.44,153.05,151.35,153.00,3111333
25-Feb-25,154.00,154.00,146.41,153.80,56267
24-Feb-25,152.64,153.89,148.50,153.89,19518
21-Feb-25,154.32,154.80,150.30,154.49,29704
20-Feb-25,157.45,157.64,151.30,155.99,46161
19-Feb-25,155.25,161.26,155.25,157.89,132198
18-Feb-25,159.62,160.15,156.95,156.95,354866
17-Feb-25,159.10,164.00,157.48,157.48,987957
14-Feb-25,157.63,159.73,156.45,159.10,308966
13-Feb-25,159.12,160.00,157.32,158.50,79963

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MSBR34