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
13/12/2024-0,45%-0,70155,20155,70153,20155,98384K56
12/12/20242,05%3,13155,90150,58150,12155,90676K137
11/12/2024-0,54%-0,83152,77153,60151,53154,4484K20
10/12/2024-1,54%-2,40153,60153,45153,18156,9644K30
09/12/2024-1,12%-1,76156,00157,76156,00157,8051K33
06/12/20240,91%1,43157,76157,44156,90158,13119K358
05/12/2024-0,71%-1,11156,33156,50154,88157,28176K249
04/12/2024-1,59%-2,55157,44158,40156,64159,18116K149
03/12/20241,90%2,98159,99158,81157,20161,92172K293
02/12/20240,01%0,01157,01158,10157,01161,43145K579
29/11/2024-2,92%-4,73157,00161,36157,00161,75163K577
28/11/20244,14%6,43161,73156,79156,79163,70612K33
27/11/20241,74%2,66155,30154,03153,04155,3039K14
26/11/2024-1,67%-2,60152,64155,24150,00155,24460K75
25/11/2024-0,89%-1,40155,24158,40154,90158,56262K1.116
22/11/2024-0,17%-0,26156,64156,90155,84157,87160K187
21/11/20242,75%4,20156,90154,98153,30157,80288K384
19/11/20240,85%1,29152,70153,75152,70154,7928K28
18/11/2024-1,14%-1,74151,41154,72151,41155,5242K26
14/11/2024-0,68%-1,05153,15155,55153,00155,55465K132
13/11/20241,13%1,72154,20153,90153,60156,3997K43
12/11/2024-2,51%-3,92152,48156,39152,10156,39329K24
11/11/20244,09%6,15156,40153,45151,20156,40125K25
08/11/20242,63%3,85150,25147,75147,30150,252M88
07/11/2024-2,40%-3,60146,40147,20146,10148,303M60
06/11/202411,48%15,45150,00148,00146,30152,061M74
05/11/20240,01%0,01134,55135,89134,55135,8974K18
04/11/2024-1,26%-1,72134,54135,70134,00135,7057K8
01/11/20240,91%1,23136,26136,37136,00137,021M45
31/10/2024-0,84%-1,15135,03134,88134,01135,82346K412
30/10/2024-2,16%-3,00136,18137,50136,18137,5033K10
29/10/20242,44%3,31139,18134,68134,68139,1834K21
28/10/20241,41%1,89135,87135,54135,54136,2413K12
25/10/2024-0,90%-1,22133,98136,04132,72136,0483K385
24/10/20240,63%0,85135,20134,00134,00135,2076K17
23/10/2024-0,30%-0,41134,35135,18133,86135,187K23
22/10/20240,14%0,19134,76134,42133,65134,767M85
21/10/2024-2,39%-3,30134,57137,87134,57138,4677K37
18/10/2024-0,93%-1,30137,87139,15134,55139,151M65
17/10/20242,37%3,22139,17135,95135,04139,1778K31
16/10/20246,92%8,80135,95132,03131,95137,875M749
15/10/20240,39%0,49127,15128,18127,14128,312M15
14/10/20241,66%2,07126,66125,15124,08126,66687K37
11/10/20243,01%3,64124,59122,60122,60125,4967K12
10/10/2024-1,19%-1,46120,95122,00120,60122,002M12
09/10/20242,52%3,01122,41120,00120,00122,4144K16
08/10/20240,91%1,08119,40119,00118,92119,5043K20
07/10/20240,72%0,84118,32118,43117,48118,964K8
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--102,00102,08102,00102,0816K4


*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