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
27/02/2026	-6,42%	-11,71	170,63	182,34	169,06	182,34	496K	152
26/02/2026	2,49%	4,43	182,34	179,27	177,40	182,37	93K	73
25/02/2026	2,20%	3,83	177,91	173,34	173,34	178,29	129K	202
24/02/2026	1,12%	1,93	174,08	172,47	169,94	174,53	242K	50
23/02/2026	-4,91%	-8,89	172,15	181,04	172,00	181,04	279K	118
20/02/2026	-0,44%	-0,80	181,04	180,58	179,65	181,09	242K	37
19/02/2026	-1,45%	-2,67	181,84	184,51	180,50	184,51	1M	42

18/02/2026	3,38%	6,04	184,51	183,01	183,01	185,41	246K	54
13/02/2026	1,69%	2,96	178,47	175,51	171,59	178,47	472K	50
12/02/2026	-4,28%	-7,84	175,51	183,50	172,45	184,00	1M	1.002
11/02/2026	-0,97%	-1,79	183,35	184,74	182,09	186,15	29K	29
10/02/2026	-1,80%	-3,39	185,14	189,51	180,70	190,76	961K	99
09/02/2026	0,23%	0,44	188,53	186,77	186,40	190,06	198K	31
06/02/2026	2,12%	3,90	188,09	185,00	185,00	188,64	316K	35
05/02/2026	-2,50%	-4,73	184,19	188,92	182,40	189,12	324K	79
04/02/2026	-1,28%	-2,44	188,92	191,36	187,99	191,84	140K	44
03/02/2026	-1,72%	-3,35	191,36	194,71	187,12	196,08	2M	91
02/02/2026	1,97%	3,76	194,71	190,95	190,19	194,75	6M	1.785
30/01/2026	1,11%	2,09	190,95	191,48	188,48	192,95	87K	193
29/01/2026	-0,32%	-0,60	188,86	189,46	187,36	191,75	102K	159
28/01/2026	0,02%	0,03	189,46	189,43	187,72	192,13	58K	197
27/01/2026	-1,29%	-2,48	189,43	192,20	188,70	193,03	86K	201
26/01/2026	1,84%	3,47	191,91	185,00	183,51	192,62	936K	209
23/01/2026	-2,57%	-4,97	188,44	193,36	188,00	194,01	1M	339
22/01/2026	-1,37%	-2,68	193,41	196,09	193,39	197,19	175K	150
21/01/2026	0,19%	0,37	196,09	191,80	191,80	197,40	462K	139
20/01/2026	-5,21%	-10,75	195,72	205,00	195,29	205,00	265K	219
19/01/2026	1,65%	3,36	206,47	203,00	198,80	206,90	37K	31
16/01/2026	-1,20%	-2,46	203,11	205,75	203,11	207,16	440K	139
15/01/2026	5,88%	11,42	205,57	196,89	192,83	206,19	1M	203
14/01/2026	-1,45%	-2,85	194,15	196,80	192,49	197,38	1M	197
13/01/2026	-1,89%	-3,80	197,00	200,80	195,61	201,70	756K	866
12/01/2026	0,60%	1,20	200,80	199,97	197,60	200,80	319K	135
09/01/2026	-0,16%	-0,31	199,60	200,03	198,47	200,15	124K	95
08/01/2026	0,33%	0,65	199,91	199,26	198,20	200,88	32K	77
07/01/2026	-1,26%	-2,54	199,26	202,88	199,00	203,74	40K	89
06/01/2026	-0,10%	-0,20	201,80	202,50	199,80	202,91	423K	78
05/01/2026	1,61%	3,21	202,00	198,77	197,78	204,01	126K	53
02/01/2026	1,12%	2,20	198,79	196,59	192,25	198,79	230K	1.068
30/12/2025	-1,92%	-3,84	196,59	199,95	195,60	200,02	43K	51
29/12/2025	-0,71%	-1,44	200,43	203,89	200,24	203,89	36K	72
26/12/2025	1,56%	3,11	201,87	198,76	198,76	201,87	48K	56
23/12/2025	-0,99%	-1,99	198,76	200,76	198,50	201,45	87K	81
22/12/2025	2,55%	4,99	200,75	196,00	196,00	201,61	244K	175
19/12/2025	2,41%	4,60	195,76	192,12	190,58	196,23	94K	114
18/12/2025	-0,44%	-0,84	191,16	192,00	190,98	195,55	56K	88
17/12/2025	-0,84%	-1,63	192,00	195,41	192,00	197,33	554K	76
16/12/2025	0,37%	0,72	193,63	193,90	192,00	194,47	268K	185
15/12/2025	-0,11%	-0,21	192,91	194,05	192,91	195,51	18K	72
12/12/2025	-1,33%	-2,60	193,12	194,40	192,32	195,58	941K	1.309
11/12/2025	-1,17%	-2,32	195,72	195,59	194,47	196,79	334K	643
10/12/2025	1,60%	3,11	198,04	195,04	194,23	198,04	175K	99
09/12/2025	1,54%	2,95	194,93	193,75	193,75	196,73	77K	94
08/12/2025	-0,04%	-0,07	191,98	192,05	190,20	195,11	320K	78
05/12/2025	3,56%	6,61	192,05	186,43	185,44	192,48	106K	344
04/12/2025	0,50%	0,92	185,44	184,85	183,32	186,42	51K	212
03/12/2025	2,06%	3,73	184,52	180,53	178,35	184,52	223K	328
02/12/2025	0,03%	0,06	180,79	180,73	180,22	181,16	46K	21
01/12/2025	-0,42%	-0,77	180,73	181,49	179,01	181,50	911K	1.346
28/11/2025	3,12%	5,50	181,50	180,56	179,53	181,96	176K	172
27/11/2025	-2,21%	-3,98	176,00	179,98	175,00	181,00	42K	182
26/11/2025	0,24%	0,43	179,98	179,01	178,08	180,29	81K	102
25/11/2025	2,34%	4,10	179,55	175,45	173,87	179,55	205K	119
24/11/2025	2,37%	4,07	175,45	173,23	171,23	177,21	541K	152
21/11/2025	-1,07%	-1,86	171,38	173,21	168,13	173,23	384K	169
19/11/2025	1,04%	1,79	173,24	171,63	170,57	173,24	359K	145
18/11/2025	0,95%	1,62	171,45	169,60	168,12	171,62	156K	107
17/11/2025	-1,74%	-3,01	169,83	172,84	169,83	174,59	943K	69
14/11/2025	-1,26%	-2,20	172,84	174,58	169,38	175,04	665K	606
13/11/2025	-2,42%	-4,35	175,04	179,39	175,04	179,64	105K	320
12/11/2025	2,40%	4,21	179,39	176,17	176,17	181,44	424K	146
11/11/2025	-0,05%	-0,09	175,18	175,27	173,43	175,58	155K	246
10/11/2025	1,19%	2,06	175,27	173,27	173,08	175,80	28K	60
07/11/2025	-0,99%	-1,74	173,21	174,89	169,16	175,91	175K	83
06/11/2025	-1,23%	-2,17	174,95	178,50	174,43	178,50	309K	228
05/11/2025	-0,15%	-0,27	177,12	177,39	174,26	177,70	83K	36
04/11/2025	1,22%	2,13	177,39	175,26	173,71	179,70	230K	951
03/11/2025	-1,27%	-2,25	175,26	177,51	173,05	177,51	164K	334
31/10/2025	-2,47%	-4,49	177,51	179,95	175,21	179,95	163K	111
30/10/2025	3,88%	6,80	182,00	175,21	175,21	182,00	268K	40
29/10/2025	-0,79%	-1,40	175,20	178,37	175,00	178,37	64K	95
28/10/2025	-0,95%	-1,70	176,60	180,09	176,15	180,09	67K	55
27/10/2025	0,95%	1,68	178,30	176,63	176,63	179,22	62K	70
24/10/2025	2,87%	4,93	176,62	172,04	172,04	177,70	513K	395
23/10/2025	1,41%	2,38	171,69	172,04	170,13	172,04	296K	92
22/10/2025	-1,51%	-2,59	169,31	171,00	169,31	171,66	29K	112
21/10/2025	-1,35%	-2,36	171,90	176,01	171,80	176,01	80K	93
20/10/2025	1,14%	1,97	174,26	172,29	172,29	175,08	2M	206
17/10/2025	-1,11%	-1,94	172,29	174,71	171,28	176,07	144K	384
16/10/2025	-2,12%	-3,77	174,23	178,10	173,60	178,89	322K	79
15/10/2025	4,60%	7,83	178,00	171,89	171,89	181,44	2M	109
14/10/2025	0,37%	0,62	170,17	169,05	167,24	171,60	1M	369
13/10/2025	1,10%	1,84	169,55	168,81	168,06	169,55	76K	12
10/10/2025	-0,35%	-0,59	167,71	168,51	167,18	171,95	227K	104
09/10/2025	1,22%	2,03	168,30	166,22	165,41	168,30	229K	48
08/10/2025	-0,20%	-0,33	166,27	165,07	164,56	167,57	58K	105
07/10/2025	-0,88%	-1,48	166,60	168,98	165,76	169,82	47K	130
06/10/2025	0,08%	0,13	168,08	167,95	165,72	168,58	73K	280
03/10/2025	1,33%	2,20	167,95	166,09	166,09	169,15	115K	363
02/10/2025	-1,12%	-1,87	165,75	165,30	164,73	166,71	44K	17
01/10/2025	-0,60%	-1,02	167,62	168,64	166,21	169,01	282K	1.079
30/09/2025	-1,29%	-2,21	168,64	171,47	166,85	171,49	23K	68
29/09/2025	-0,09%	-0,15	170,85	172,21	169,78	172,21	76K	145
26/09/2025	0,35%	0,60	171,00	170,06	170,06	172,68	66K	151
25/09/2025	1,28%	2,16	170,40	168,24	167,42	170,40	475K	47
24/09/2025	-0,75%	-1,27	168,24	170,84	167,97	170,99	48K	81
23/09/2025	-1,18%	-2,02	169,51	171,53	169,15	174,59	236K	47
22/09/2025	0,60%	1,02	171,53	169,66	169,56	171,87	170K	99
19/09/2025	0,60%	1,02	170,51	166,10	166,10	171,05	65K	61
18/09/2025	1,61%	2,69	169,49	166,81	166,81	170,00	58K	125
17/09/2025	1,42%	2,33	166,80	166,86	165,31	167,21	44K	146
16/09/2025	-1,27%	-2,11	164,47	166,47	164,39	166,77	56K	134
15/09/2025	-0,11%	-0,19	166,58	166,77	165,96	168,18	52K	88
12/09/2025	0,46%	0,76	166,77	168,22	166,61	168,64	23K	81
11/09/2025	0,05%	0,09	166,01	164,97	164,97	169,83	81K	221
10/09/2025	0,00%	0,00	165,92	165,90	163,71	167,11	99K	131
09/09/2025	3,39%	5,44	165,92	161,60	161,28	166,08	295K	104
08/09/2025	0,11%	0,18	160,48	160,30	160,23	161,56	36K	96
05/09/2025	-2,20%	-3,60	160,30	163,90	158,36	163,90	256K	136
04/09/2025	1,39%	2,25	163,90	163,79	163,19	164,19	19K	86
03/09/2025	-0,76%	-1,23	161,65	162,88	160,65	162,88	19K	11
02/09/2025	-0,68%	-1,11	162,88	163,68	159,96	163,68	299K	1.244
01/09/2025	0,58%	0,95	163,99	163,99	163,99	163,99	3K	4
29/08/2025	0,39%	0,64	163,04	162,40	161,69	163,68	25K	72
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	-	-	156,00	160,99	156,00	160,99	29K	108

Date,Open,High,Low,Close,Volume
27-Feb-26,182.34,182.34,169.06,170.63,495563
26-Feb-26,179.27,182.37,177.40,182.34,92567
25-Feb-26,173.34,178.29,173.34,177.91,129074
24-Feb-26,172.47,174.53,169.94,174.08,241765
23-Feb-26,181.04,181.04,172.00,172.15,278714
20-Feb-26,180.58,181.09,179.65,181.04,241755
19-Feb-26,184.51,184.51,180.50,181.84,1096800
18-Feb-26,183.01,185.41,183.01,184.51,246060
13-Feb-26,175.51,178.47,171.59,178.47,472009
12-Feb-26,183.50,184.00,172.45,175.51,1371451
11-Feb-26,184.74,186.15,182.09,183.35,28658
10-Feb-26,189.51,190.76,180.70,185.14,961124
09-Feb-26,186.77,190.06,186.40,188.53,197613
06-Feb-26,185.00,188.64,185.00,188.09,315943
05-Feb-26,188.92,189.12,182.40,184.19,323828
04-Feb-26,191.36,191.84,187.99,188.92,139506
03-Feb-26,194.71,196.08,187.12,191.36,2376277
02-Feb-26,190.95,194.75,190.19,194.71,6487353
30-Jan-26,191.48,192.95,188.48,190.95,87200
29-Jan-26,189.46,191.75,187.36,188.86,101545
28-Jan-26,189.43,192.13,187.72,189.46,57727
27-Jan-26,192.20,193.03,188.70,189.43,86271
26-Jan-26,185.00,192.62,183.51,191.91,935629
23-Jan-26,193.36,194.01,188.00,188.44,1048796
22-Jan-26,196.09,197.19,193.39,193.41,174689
21-Jan-26,191.80,197.40,191.80,196.09,462216
20-Jan-26,205.00,205.00,195.29,195.72,264956
19-Jan-26,203.00,206.90,198.80,206.47,37306
16-Jan-26,205.75,207.16,203.11,203.11,439515
15-Jan-26,196.89,206.19,192.83,205.57,1052839
14-Jan-26,196.80,197.38,192.49,194.15,1157007
13-Jan-26,200.80,201.70,195.61,197.00,755608
12-Jan-26,199.97,200.80,197.60,200.80,319294
09-Jan-26,200.03,200.15,198.47,199.60,124029
08-Jan-26,199.26,200.88,198.20,199.91,31781
07-Jan-26,202.88,203.74,199.00,199.26,40062
06-Jan-26,202.50,202.91,199.80,201.80,422618
05-Jan-26,198.77,204.01,197.78,202.00,126029
02-Jan-26,196.59,198.79,192.25,198.79,229931
30-Dec-25,199.95,200.02,195.60,196.59,43049
29-Dec-25,203.89,203.89,200.24,200.43,35714
26-Dec-25,198.76,201.87,198.76,201.87,48138
23-Dec-25,200.76,201.45,198.50,198.76,86616
22-Dec-25,196.00,201.61,196.00,200.75,244194
19-Dec-25,192.12,196.23,190.58,195.76,93847
18-Dec-25,192.00,195.55,190.98,191.16,55881
17-Dec-25,195.41,197.33,192.00,192.00,554341
16-Dec-25,193.90,194.47,192.00,193.63,268246
15-Dec-25,194.05,195.51,192.91,192.91,18272
12-Dec-25,194.40,195.58,192.32,193.12,941287
11-Dec-25,195.59,196.79,194.47,195.72,334358
10-Dec-25,195.04,198.04,194.23,198.04,175144
09-Dec-25,193.75,196.73,193.75,194.93,77323
08-Dec-25,192.05,195.11,190.20,191.98,320008
05-Dec-25,186.43,192.48,185.44,192.05,105724
04-Dec-25,184.85,186.42,183.32,185.44,51405
03-Dec-25,180.53,184.52,178.35,184.52,223266
02-Dec-25,180.73,181.16,180.22,180.79,46441
01-Dec-25,181.49,181.50,179.01,180.73,911375
28-Nov-25,180.56,181.96,179.53,181.50,175986
27-Nov-25,179.98,181.00,175.00,176.00,41896
26-Nov-25,179.01,180.29,178.08,179.98,81497
25-Nov-25,175.45,179.55,173.87,179.55,204949
24-Nov-25,173.23,177.21,171.23,175.45,541172
21-Nov-25,173.21,173.23,168.13,171.38,384024
19-Nov-25,171.63,173.24,170.57,173.24,359305
18-Nov-25,169.60,171.62,168.12,171.45,156451
17-Nov-25,172.84,174.59,169.83,169.83,942635
14-Nov-25,174.58,175.04,169.38,172.84,665022
13-Nov-25,179.39,179.64,175.04,175.04,105158
12-Nov-25,176.17,181.44,176.17,179.39,423881
11-Nov-25,175.27,175.58,173.43,175.18,154692
10-Nov-25,173.27,175.80,173.08,175.27,27708
07-Nov-25,174.89,175.91,169.16,173.21,174737
06-Nov-25,178.50,178.50,174.43,174.95,309348
05-Nov-25,177.39,177.70,174.26,177.12,82601
04-Nov-25,175.26,179.70,173.71,177.39,229587
03-Nov-25,177.51,177.51,173.05,175.26,164299
31-Oct-25,179.95,179.95,175.21,177.51,163156
30-Oct-25,175.21,182.00,175.21,182.00,267572
29-Oct-25,178.37,178.37,175.00,175.20,63607
28-Oct-25,180.09,180.09,176.15,176.60,66545
27-Oct-25,176.63,179.22,176.63,178.30,62012
24-Oct-25,172.04,177.70,172.04,176.62,512940
23-Oct-25,172.04,172.04,170.13,171.69,295597
22-Oct-25,171.00,171.66,169.31,169.31,29072
21-Oct-25,176.01,176.01,171.80,171.90,79959
20-Oct-25,172.29,175.08,172.29,174.26,2264519
17-Oct-25,174.71,176.07,171.28,172.29,144268
16-Oct-25,178.10,178.89,173.60,174.23,322131
15-Oct-25,171.89,181.44,171.89,178.00,1766732
14-Oct-25,169.05,171.60,167.24,170.17,1377407
13-Oct-25,168.81,169.55,168.06,169.55,75577
10-Oct-25,168.51,171.95,167.18,167.71,227083
09-Oct-25,166.22,168.30,165.41,168.30,228780
08-Oct-25,165.07,167.57,164.56,166.27,57626
07-Oct-25,168.98,169.82,165.76,166.60,46542
06-Oct-25,167.95,168.58,165.72,168.08,73305
03-Oct-25,166.09,169.15,166.09,167.95,114953
02-Oct-25,165.30,166.71,164.73,165.75,43829
01-Oct-25,168.64,169.01,166.21,167.62,282002
30-Sep-25,171.47,171.49,166.85,168.64,22613
29-Sep-25,172.21,172.21,169.78,170.85,75818
26-Sep-25,170.06,172.68,170.06,171.00,65662
25-Sep-25,168.24,170.40,167.42,170.40,475248
24-Sep-25,170.84,170.99,167.97,168.24,47628
23-Sep-25,171.53,174.59,169.15,169.51,235905
22-Sep-25,169.66,171.87,169.56,171.53,169778
19-Sep-25,166.10,171.05,166.10,170.51,65313
18-Sep-25,166.81,170.00,166.81,169.49,57960
17-Sep-25,166.86,167.21,165.31,166.80,44286
16-Sep-25,166.47,166.77,164.39,164.47,55557
15-Sep-25,166.77,168.18,165.96,166.58,51985
12-Sep-25,168.22,168.64,166.61,166.77,22954
11-Sep-25,164.97,169.83,164.97,166.01,80745
10-Sep-25,165.90,167.11,163.71,165.92,98764
09-Sep-25,161.60,166.08,161.28,165.92,294849
08-Sep-25,160.30,161.56,160.23,160.48,36171
05-Sep-25,163.90,163.90,158.36,160.30,256453
04-Sep-25,163.79,164.19,163.19,163.90,19171
03-Sep-25,162.88,162.88,160.65,161.65,18831
02-Sep-25,163.68,163.68,159.96,162.88,299040
01-Sep-25,163.99,163.99,163.99,163.99,2787
29-Aug-25,162.40,163.68,161.69,163.04,25397
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

*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