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
19/11/2024	0,85%	1,29	152,70	153,75	152,70	154,79	28K	28
18/11/2024	-1,14%	-1,74	151,41	154,72	151,41	155,52	42K	26
14/11/2024	-0,68%	-1,05	153,15	155,55	153,00	155,55	465K	132
13/11/2024	1,13%	1,72	154,20	153,90	153,60	156,39	97K	43
12/11/2024	-2,51%	-3,92	152,48	156,39	152,10	156,39	329K	24
11/11/2024	4,09%	6,15	156,40	153,45	151,20	156,40	125K	25
08/11/2024	2,63%	3,85	150,25	147,75	147,30	150,25	2M	88

07/11/2024	-2,40%	-3,60	146,40	147,20	146,10	148,30	3M	60
06/11/2024	11,48%	15,45	150,00	148,00	146,30	152,06	1M	74
05/11/2024	0,01%	0,01	134,55	135,89	134,55	135,89	74K	18
04/11/2024	-1,26%	-1,72	134,54	135,70	134,00	135,70	57K	8
01/11/2024	0,91%	1,23	136,26	136,37	136,00	137,02	1M	45
31/10/2024	-0,84%	-1,15	135,03	134,88	134,01	135,82	346K	412
30/10/2024	-2,16%	-3,00	136,18	137,50	136,18	137,50	33K	10
29/10/2024	2,44%	3,31	139,18	134,68	134,68	139,18	34K	21
28/10/2024	1,41%	1,89	135,87	135,54	135,54	136,24	13K	12
25/10/2024	-0,90%	-1,22	133,98	136,04	132,72	136,04	83K	385
24/10/2024	0,63%	0,85	135,20	134,00	134,00	135,20	76K	17
23/10/2024	-0,30%	-0,41	134,35	135,18	133,86	135,18	7K	23
22/10/2024	0,14%	0,19	134,76	134,42	133,65	134,76	7M	85
21/10/2024	-2,39%	-3,30	134,57	137,87	134,57	138,46	77K	37
18/10/2024	-0,93%	-1,30	137,87	139,15	134,55	139,15	1M	65
17/10/2024	2,37%	3,22	139,17	135,95	135,04	139,17	78K	31
16/10/2024	6,92%	8,80	135,95	132,03	131,95	137,87	5M	749
15/10/2024	0,39%	0,49	127,15	128,18	127,14	128,31	2M	15
14/10/2024	1,66%	2,07	126,66	125,15	124,08	126,66	687K	37
11/10/2024	3,01%	3,64	124,59	122,60	122,60	125,49	67K	12
10/10/2024	-1,19%	-1,46	120,95	122,00	120,60	122,00	2M	12
09/10/2024	2,52%	3,01	122,41	120,00	120,00	122,41	44K	16
08/10/2024	0,91%	1,08	119,40	119,00	118,92	119,50	43K	20
07/10/2024	0,72%	0,84	118,32	118,43	117,48	118,96	4K	8
04/10/2024	3,09%	3,52	117,48	115,23	115,23	118,35	17K	17
03/10/2024	0,19%	0,22	113,96	114,12	113,96	114,12	2K	6
02/10/2024	-0,58%	-0,66	113,74	114,99	113,52	114,99	1K	5
01/10/2024	1,53%	1,72	114,40	113,03	113,03	114,40	48K	8
30/09/2024	-0,57%	-0,65	112,68	114,38	112,48	114,38	39K	276
27/09/2024	-0,19%	-0,22	113,33	113,80	113,33	114,23	69K	7
26/09/2024	1,28%	1,44	113,55	112,12	112,12	114,00	47K	92
25/09/2024	0,23%	0,26	112,11	111,85	111,85	112,17	14K	7
24/09/2024	-0,89%	-1,00	111,85	111,93	111,73	111,93	1K	3
23/09/2024	0,89%	1,00	112,85	113,19	112,74	113,28	9K	4
20/09/2024	2,36%	2,58	111,85	110,22	110,22	111,85	4K	9
19/09/2024	0,45%	0,49	109,27	109,67	109,27	109,67	10K	2
18/09/2024	-0,66%	-0,72	108,78	109,50	108,33	109,52	28K	11
17/09/2024	-0,68%	-0,75	109,50	111,00	109,50	111,00	5K	4
16/09/2024	1,10%	1,20	110,25	109,90	109,80	110,25	8K	6
13/09/2024	0,41%	0,45	109,05	109,32	109,05	109,32	7K	4
12/09/2024	-3,17%	-3,55	108,60	109,96	108,46	109,96	8K	17
11/09/2024	2,55%	2,79	112,15	107,04	107,03	112,15	3K	6
10/09/2024	-0,41%	-0,45	109,36	110,91	107,37	110,91	3K	4
09/09/2024	1,34%	1,45	109,81	109,34	109,34	110,10	33K	5
06/09/2024	-2,77%	-3,09	108,36	111,33	107,80	111,33	36K	16
05/09/2024	-1,17%	-1,32	111,45	113,90	111,45	113,90	225	2
04/09/2024	1,13%	1,26	112,77	111,51	111,51	113,65	13K	14
03/09/2024	-4,28%	-4,99	111,51	116,45	111,51	116,45	1M	30
02/09/2024	0,04%	0,05	116,50	116,45	116,45	118,47	13K	9
30/08/2024	1,26%	1,45	116,45	116,39	115,08	117,36	145K	810
29/08/2024	1,52%	1,72	115,00	113,96	113,96	115,80	34K	14
28/08/2024	0,42%	0,47	113,28	110,55	110,55	113,50	4K	11
27/08/2024	0,76%	0,85	112,81	112,81	112,81	112,81	676	2
26/08/2024	0,41%	0,46	111,96	109,27	109,27	112,87	26K	8
23/08/2024	-0,81%	-0,91	111,50	112,75	111,50	112,75	14K	7
22/08/2024	1,78%	1,97	112,41	111,22	111,11	112,64	68K	48
21/08/2024	0,12%	0,13	110,44	109,95	109,38	110,49	74K	8
20/08/2024	0,30%	0,33	110,31	110,49	110,24	111,12	29K	29
19/08/2024	-0,66%	-0,73	109,98	110,36	109,73	110,36	5K	11
16/08/2024	-0,05%	-0,06	110,71	108,55	108,55	110,76	4K	15
15/08/2024	2,46%	2,66	110,77	106,72	106,72	110,77	1M	33
14/08/2024	2,97%	3,12	108,11	108,80	108,10	109,41	111K	10
13/08/2024	0,61%	0,64	104,99	104,86	104,48	105,30	5K	8
12/08/2024	0,08%	0,08	104,35	104,27	103,53	104,35	2K	6
09/08/2024	-1,60%	-1,70	104,27	104,54	103,90	104,54	1K	7
08/08/2024	1,95%	2,03	105,97	104,55	104,55	106,11	24K	8
07/08/2024	-1,34%	-1,41	103,94	106,10	103,81	106,89	3K	9
06/08/2024	-0,22%	-0,23	105,35	104,29	104,29	105,87	161K	131
05/08/2024	-3,13%	-3,41	105,58	106,80	105,58	106,92	696K	31
02/08/2024	-6,65%	-7,77	108,99	117,93	108,90	117,93	150K	37
01/08/2024	-0,42%	-0,49	116,76	117,25	115,53	117,25	51K	8
31/07/2024	0,83%	0,97	117,25	116,77	115,71	117,71	261K	22
30/07/2024	0,81%	0,94	116,28	119,98	115,33	119,98	12K	13
29/07/2024	-2,21%	-2,61	115,34	117,76	115,34	117,76	24K	18
26/07/2024	1,33%	1,55	117,95	118,94	117,95	119,25	265K	16
25/07/2024	0,78%	0,90	116,40	116,83	116,36	116,86	39K	7
24/07/2024	-0,56%	-0,65	115,50	115,11	115,11	116,78	31K	197
23/07/2024	1,33%	1,53	116,15	114,85	114,85	116,15	10K	9
22/07/2024	-0,22%	-0,25	114,62	114,73	113,79	114,73	37K	15
19/07/2024	-2,09%	-2,45	114,87	116,40	114,08	116,40	81K	13
18/07/2024	0,10%	0,12	117,32	118,44	116,55	118,44	4K	9
17/07/2024	1,76%	2,03	117,20	114,56	114,45	117,50	13M	273
16/07/2024	0,15%	0,17	115,17	112,76	110,19	117,91	155K	25
15/07/2024	0,89%	1,02	115,00	113,98	113,39	115,90	5M	132
12/07/2024	-0,08%	-0,09	113,98	114,14	113,98	115,28	130K	24
11/07/2024	2,73%	3,03	114,07	112,94	112,94	114,16	388K	18
10/07/2024	0,01%	0,01	111,04	110,85	110,85	111,04	18K	3
09/07/2024	1,00%	1,10	111,03	110,05	109,50	111,03	2K	7
08/07/2024	1,09%	1,19	109,93	110,36	109,93	110,36	32K	6
05/07/2024	0,45%	0,49	108,74	109,10	108,41	110,05	55K	19
04/07/2024	-2,66%	-2,96	108,25	113,99	107,83	113,99	19K	14
03/07/2024	-1,17%	-1,32	111,21	111,70	111,01	112,18	63K	19
02/07/2024	1,07%	1,19	112,53	111,46	111,46	113,36	7M	8
01/07/2024	3,28%	3,54	111,34	108,70	108,31	111,34	659K	29
28/06/2024	2,62%	2,75	107,80	107,50	107,31	107,83	26K	8
27/06/2024	-1,54%	-1,64	105,05	106,09	104,89	106,09	30K	10
26/06/2024	0,24%	0,26	106,69	106,69	106,25	107,88	6K	9
25/06/2024	1,25%	1,31	106,43	105,40	105,21	106,67	3K	10
24/06/2024	-0,01%	-0,01	105,12	105,14	105,12	105,14	25K	4
21/06/2024	-1,32%	-1,41	105,13	105,77	105,13	105,82	238K	13
20/06/2024	0,91%	0,96	106,54	105,60	105,60	106,54	9K	7
18/06/2024	0,49%	0,51	105,58	104,83	104,83	105,82	40K	20
17/06/2024	2,46%	2,52	105,07	102,50	102,50	105,07	3K	4
14/06/2024	0,24%	0,25	102,55	101,60	101,21	102,64	312K	580
13/06/2024	-2,05%	-2,14	102,30	102,80	102,13	102,80	67K	12
12/06/2024	1,92%	1,97	104,44	104,12	104,12	104,44	730	2
11/06/2024	-1,12%	-1,16	102,47	102,19	102,19	102,47	920	2
10/06/2024	0,00%	0,00	103,63	103,61	103,37	103,63	12K	4
07/06/2024	1,60%	1,63	103,63	101,45	101,44	103,63	191K	54
06/06/2024	-0,50%	-0,51	102,00	102,08	102,00	102,08	16K	4
05/06/2024	0,96%	0,97	102,51	102,61	102,47	103,00	54K	14
03/06/2024	0,33%	0,33	101,54	102,89	101,43	102,89	227K	9
31/05/2024	0,13%	0,13	101,21	101,50	101,21	101,96	2K	5
29/05/2024	-0,41%	-0,42	101,08	101,81	101,00	101,81	13K	10
28/05/2024	-1,14%	-1,17	101,50	101,01	101,01	102,34	16K	21
27/05/2024	0,00%	0,00	102,67	102,67	102,67	102,67	102	1
24/05/2024	0,82%	0,83	102,67	101,50	101,50	102,67	191K	11
23/05/2024	-3,96%	-4,20	101,84	106,03	101,64	106,03	9K	17
22/05/2024	-1,33%	-1,43	106,04	104,50	103,34	106,04	26K	28
21/05/2024	4,60%	4,73	107,47	102,50	102,20	107,47	10K	12
20/05/2024	0,63%	0,64	102,74	102,10	102,10	102,97	17K	28
17/05/2024	-1,54%	-1,60	102,10	101,84	101,84	102,10	617K	92
16/05/2024	0,77%	0,79	103,70	102,49	102,43	103,70	63K	6
15/05/2024	0,57%	0,58	102,91	103,00	102,91	103,95	17K	11
14/05/2024	0,54%	0,55	102,33	102,59	102,25	102,59	10K	5
13/05/2024	0,39%	0,40	101,78	101,38	101,38	101,78	5K	4
10/05/2024	-	-	101,38	101,46	100,82	101,60	174K	33

Date,Open,High,Low,Close,Volume
19-Nov-24,153.75,154.79,152.70,152.70,28447
18-Nov-24,154.72,155.52,151.41,151.41,41722
14-Nov-24,155.55,155.55,153.00,153.15,465249
13-Nov-24,153.90,156.39,153.60,154.20,96768
12-Nov-24,156.39,156.39,152.10,152.48,329232
11-Nov-24,153.45,156.40,151.20,156.40,124729
08-Nov-24,147.75,150.25,147.30,150.25,2172816
07-Nov-24,147.20,148.30,146.10,146.40,3162516
06-Nov-24,148.00,152.06,146.30,150.00,1192667
05-Nov-24,135.89,135.89,134.55,134.55,73998
04-Nov-24,135.70,135.70,134.00,134.54,56818
01-Nov-24,136.37,137.02,136.00,136.26,1364310
31-Oct-24,134.88,135.82,134.01,135.03,346488
30-Oct-24,137.50,137.50,136.18,136.18,33382
29-Oct-24,134.68,139.18,134.68,139.18,33977
28-Oct-24,135.54,136.24,135.54,135.87,13042
25-Oct-24,136.04,136.04,132.72,133.98,83323
24-Oct-24,134.00,135.20,134.00,135.20,76217
23-Oct-24,135.18,135.18,133.86,134.35,7127
22-Oct-24,134.42,134.76,133.65,134.76,6720775
21-Oct-24,137.87,138.46,134.57,134.57,76738
18-Oct-24,139.15,139.15,134.55,137.87,1097093
17-Oct-24,135.95,139.17,135.04,139.17,77722
16-Oct-24,132.03,137.87,131.95,135.95,4987324
15-Oct-24,128.18,128.31,127.14,127.15,1671089
14-Oct-24,125.15,126.66,124.08,126.66,687413
11-Oct-24,122.60,125.49,122.60,124.59,67320
10-Oct-24,122.00,122.00,120.60,120.95,1574304
09-Oct-24,120.00,122.41,120.00,122.41,43544
08-Oct-24,119.00,119.50,118.92,119.40,42974
07-Oct-24,118.43,118.96,117.48,118.32,4490
04-Oct-24,115.23,118.35,115.23,117.48,17312
03-Oct-24,114.12,114.12,113.96,113.96,2166
02-Oct-24,114.99,114.99,113.52,113.74,1486
01-Oct-24,113.03,114.40,113.03,114.40,48217
30-Sep-24,114.38,114.38,112.48,112.68,39214
27-Sep-24,113.80,114.23,113.33,113.33,68909
26-Sep-24,112.12,114.00,112.12,113.55,47082
25-Sep-24,111.85,112.17,111.85,112.11,14352
24-Sep-24,111.93,111.93,111.73,111.85,1229
23-Sep-24,113.19,113.28,112.74,112.85,8811
20-Sep-24,110.22,111.85,110.22,111.85,3566
19-Sep-24,109.67,109.67,109.27,109.27,10381
18-Sep-24,109.50,109.52,108.33,108.78,28242
17-Sep-24,111.00,111.00,109.50,109.50,5161
16-Sep-24,109.90,110.25,109.80,110.25,8467
13-Sep-24,109.32,109.32,109.05,109.05,7309
12-Sep-24,109.96,109.96,108.46,108.60,7735
11-Sep-24,107.04,112.15,107.03,112.15,2621
10-Sep-24,110.91,110.91,107.37,109.36,2808
09-Sep-24,109.34,110.10,109.34,109.81,32573
06-Sep-24,111.33,111.33,107.80,108.36,35536
05-Sep-24,113.90,113.90,111.45,111.45,225
04-Sep-24,111.51,113.65,111.51,112.77,13163
03-Sep-24,116.45,116.45,111.51,111.51,1253886
02-Sep-24,116.45,118.47,116.45,116.50,12605
30-Aug-24,116.39,117.36,115.08,116.45,145499
29-Aug-24,113.96,115.80,113.96,115.00,34337
28-Aug-24,110.55,113.50,110.55,113.28,4289
27-Aug-24,112.81,112.81,112.81,112.81,676
26-Aug-24,109.27,112.87,109.27,111.96,26247
23-Aug-24,112.75,112.75,111.50,111.50,14078
22-Aug-24,111.22,112.64,111.11,112.41,68150
21-Aug-24,109.95,110.49,109.38,110.44,74346
20-Aug-24,110.49,111.12,110.24,110.31,28865
19-Aug-24,110.36,110.36,109.73,109.98,5065
16-Aug-24,108.55,110.76,108.55,110.71,3756
15-Aug-24,106.72,110.77,106.72,110.77,1110848
14-Aug-24,108.80,109.41,108.10,108.11,110757
13-Aug-24,104.86,105.30,104.48,104.99,5043
12-Aug-24,104.27,104.35,103.53,104.35,2185
09-Aug-24,104.54,104.54,103.90,104.27,1354
08-Aug-24,104.55,106.11,104.55,105.97,23790
07-Aug-24,106.10,106.89,103.81,103.94,2617
06-Aug-24,104.29,105.87,104.29,105.35,160950
05-Aug-24,106.80,106.92,105.58,105.58,696270
02-Aug-24,117.93,117.93,108.90,108.99,150428
01-Aug-24,117.25,117.25,115.53,116.76,51266
31-Jul-24,116.77,117.71,115.71,117.25,260600
30-Jul-24,119.98,119.98,115.33,116.28,12099
29-Jul-24,117.76,117.76,115.34,115.34,24371
26-Jul-24,118.94,119.25,117.95,117.95,265396
25-Jul-24,116.83,116.86,116.36,116.40,38893
24-Jul-24,115.11,116.78,115.11,115.50,30512
23-Jul-24,114.85,116.15,114.85,116.15,10090
22-Jul-24,114.73,114.73,113.79,114.62,37284
19-Jul-24,116.40,116.40,114.08,114.87,80564
18-Jul-24,118.44,118.44,116.55,117.32,4116
17-Jul-24,114.56,117.50,114.45,117.20,13217142
16-Jul-24,112.76,117.91,110.19,115.17,154789
15-Jul-24,113.98,115.90,113.39,115.00,4633205
12-Jul-24,114.14,115.28,113.98,113.98,129502
11-Jul-24,112.94,114.16,112.94,114.07,387778
10-Jul-24,110.85,111.04,110.85,111.04,18158
09-Jul-24,110.05,111.03,109.50,111.03,1989
08-Jul-24,110.36,110.36,109.93,109.93,32045
05-Jul-24,109.10,110.05,108.41,108.74,55042
04-Jul-24,113.99,113.99,107.83,108.25,18947
03-Jul-24,111.70,112.18,111.01,111.21,62845
02-Jul-24,111.46,113.36,111.46,112.53,6583097
01-Jul-24,108.70,111.34,108.31,111.34,659476
28-Jun-24,107.50,107.83,107.31,107.80,26112
27-Jun-24,106.09,106.09,104.89,105.05,30227
26-Jun-24,106.69,107.88,106.25,106.69,6092
25-Jun-24,105.40,106.67,105.21,106.43,2975
24-Jun-24,105.14,105.14,105.12,105.12,25242
21-Jun-24,105.77,105.82,105.13,105.13,237627
20-Jun-24,105.60,106.54,105.60,106.54,9091
18-Jun-24,104.83,105.82,104.83,105.58,39841
17-Jun-24,102.50,105.07,102.50,105.07,3440
14-Jun-24,101.60,102.64,101.21,102.55,312187
13-Jun-24,102.80,102.80,102.13,102.30,66870
12-Jun-24,104.12,104.44,104.12,104.44,730
11-Jun-24,102.19,102.47,102.19,102.47,920
10-Jun-24,103.61,103.63,103.37,103.63,11917
07-Jun-24,101.45,103.63,101.44,103.63,190964
06-Jun-24,102.08,102.08,102.00,102.00,16021
05-Jun-24,102.61,103.00,102.47,102.51,54210
03-Jun-24,102.89,102.89,101.43,101.54,226830
31-May-24,101.50,101.96,101.21,101.21,1727
29-May-24,101.81,101.81,101.00,101.08,13164
28-May-24,101.01,102.34,101.01,101.50,16423
27-May-24,102.67,102.67,102.67,102.67,102
24-May-24,101.50,102.67,101.50,102.67,191404
23-May-24,106.03,106.03,101.64,101.84,9016
22-May-24,104.50,106.04,103.34,106.04,26181
21-May-24,102.50,107.47,102.20,107.47,10118
20-May-24,102.10,102.97,102.10,102.74,17227
17-May-24,101.84,102.10,101.84,102.10,616973
16-May-24,102.49,103.70,102.43,103.70,62804
15-May-24,103.00,103.95,102.91,102.91,16653
14-May-24,102.59,102.59,102.25,102.33,10345
13-May-24,101.38,101.78,101.38,101.78,4667
10-May-24,101.46,101.60,100.82,101.38,173921

*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