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
15/07/2026	0,60%	1,38	232,31	227,77	225,00	235,00	631K	43
14/07/2026	1,62%	3,69	230,93	222,69	222,69	235,66	908K	953
13/07/2026	-0,20%	-0,45	227,24	227,68	224,83	228,00	662K	27
10/07/2026	-0,24%	-0,54	227,69	228,23	226,78	230,61	51K	15
09/07/2026	1,67%	3,75	228,23	226,55	226,55	229,22	43K	10
08/07/2026	-1,91%	-4,37	224,48	231,14	222,89	231,14	12K	43
07/07/2026	0,63%	1,44	228,85	229,77	227,19	229,77	20K	18
06/07/2026	1,98%	4,41	227,41	225,00	225,00	228,68	34K	53
03/07/2026	0,45%	1,01	223,00	228,38	218,36	228,38	17K	40
02/07/2026	0,45%	1,00	221,99	221,00	220,93	222,53	125K	13
01/07/2026	2,09%	4,53	220,99	218,63	216,46	220,99	115K	19
30/06/2026	-1,48%	-3,25	216,46	221,87	215,90	221,87	133K	33
29/06/2026	0,51%	1,12	219,71	220,00	219,60	221,82	56K	23
26/06/2026	-4,60%	-10,53	218,59	229,12	218,39	229,12	482K	40
25/06/2026	-2,81%	-6,62	229,12	238,10	229,00	238,10	52K	25
24/06/2026	0,00%	-0,01	235,74	235,55	228,96	235,80	56K	36
23/06/2026	-6,47%	-16,31	235,75	234,81	234,14	235,75	71K	26
22/06/2026	9,00%	20,81	252,06	233,57	230,69	252,06	69K	24
19/06/2026	0,00%	0,00	231,25	231,26	231,25	234,25	54K	10
18/06/2026	0,84%	1,93	231,25	234,83	230,52	236,28	455K	163
17/06/2026	2,17%	4,88	229,32	225,65	223,74	230,97	988K	979
16/06/2026	1,58%	3,50	224,44	222,70	222,40	225,00	84K	19
15/06/2026	3,92%	8,34	220,94	218,24	218,24	223,09	856K	47
12/06/2026	0,29%	0,61	212,60	217,81	212,60	220,62	184K	54
11/06/2026	-0,45%	-0,96	211,99	214,83	211,99	216,73	727K	102
10/06/2026	0,21%	0,45	212,95	214,12	212,95	215,78	44K	73
09/06/2026	-1,14%	-2,46	212,50	221,06	212,50	221,42	639K	99
08/06/2026	-3,17%	-7,04	214,96	222,00	214,96	223,15	705K	101
05/06/2026	4,11%	8,76	222,00	220,00	217,42	222,91	523K	88
03/06/2026	-0,45%	-0,96	213,24	214,37	210,70	215,10	2M	169
02/06/2026	2,00%	4,20	214,20	209,60	209,56	217,36	532K	93
01/06/2026	0,26%	0,55	210,00	209,45	208,96	212,51	18M	129
29/05/2026	1,91%	3,92	209,45	206,27	206,27	210,49	106K	50
28/05/2026	0,86%	1,76	205,53	203,19	203,19	205,85	114K	42
27/05/2026	0,47%	0,95	203,77	202,82	199,70	204,43	40K	32
26/05/2026	0,33%	0,66	202,82	202,87	201,11	204,47	38K	32
25/05/2026	0,00%	0,00	202,16	202,16	202,16	202,16	1K	2
22/05/2026	1,20%	2,40	202,16	202,42	202,03	203,83	506K	281
21/05/2026	1,02%	2,01	199,76	199,03	197,88	200,65	22K	27
20/05/2026	3,39%	6,48	197,75	188,21	188,21	198,00	391K	24
19/05/2026	-0,79%	-1,52	191,27	192,79	190,53	194,15	31K	21
18/05/2026	-1,31%	-2,55	192,79	195,34	192,12	195,34	13K	11
15/05/2026	0,68%	1,31	195,34	196,24	195,34	196,52	564K	56
14/05/2026	-0,36%	-0,71	194,03	196,69	193,46	196,69	56K	35
13/05/2026	3,49%	6,56	194,74	189,00	187,03	195,10	603K	49
12/05/2026	0,86%	1,61	188,18	183,03	183,02	188,18	31K	32
11/05/2026	-1,26%	-2,39	186,57	189,43	186,23	189,43	4M	64
08/05/2026	0,60%	1,12	188,96	189,00	187,33	189,18	362K	46
07/05/2026	-1,20%	-2,28	187,84	189,30	187,45	189,52	68K	30
06/05/2026	-0,46%	-0,87	190,12	188,75	188,75	191,84	130K	93
05/05/2026	2,20%	4,12	190,99	187,51	185,89	190,99	434K	69
04/05/2026	-2,04%	-3,89	186,87	190,75	186,21	190,75	12M	87
30/04/2026	1,71%	3,20	190,76	186,51	186,51	190,95	3M	182
29/04/2026	-0,61%	-1,16	187,56	188,72	185,78	188,72	113K	21
28/04/2026	0,89%	1,66	188,72	190,96	188,61	191,00	47K	16
27/04/2026	-0,35%	-0,66	187,06	183,96	183,96	188,66	12K	9
24/04/2026	-0,40%	-0,76	187,72	188,48	187,16	189,05	69K	25
23/04/2026	-0,70%	-1,33	188,48	189,50	187,14	189,80	70K	9
22/04/2026	-0,10%	-0,19	189,81	188,33	188,33	190,53	997K	48
20/04/2026	0,89%	1,67	190,00	187,24	187,24	190,04	970K	14
17/04/2026	0,35%	0,65	188,33	187,50	187,50	190,82	29K	16
16/04/2026	-2,01%	-3,84	187,68	191,00	187,68	191,52	662K	239
15/04/2026	4,72%	8,64	191,52	188,29	188,00	193,50	980K	1.133
14/04/2026	-	-	182,88	182,16	181,26	184,18	298K	21

Date,Open,High,Low,Close,Volume
15-Jul-26,227.77,235.00,225.00,232.31,631050
14-Jul-26,222.69,235.66,222.69,230.93,908237
13-Jul-26,227.68,228.00,224.83,227.24,661916
10-Jul-26,228.23,230.61,226.78,227.69,51460
09-Jul-26,226.55,229.22,226.55,228.23,42903
08-Jul-26,231.14,231.14,222.89,224.48,11907
07-Jul-26,229.77,229.77,227.19,228.85,20365
06-Jul-26,225.00,228.68,225.00,227.41,33901
03-Jul-26,228.38,228.38,218.36,223.00,17386
02-Jul-26,221.00,222.53,220.93,221.99,124597
01-Jul-26,218.63,220.99,216.46,220.99,114560
30-Jun-26,221.87,221.87,215.90,216.46,132694
29-Jun-26,220.00,221.82,219.60,219.71,55977
26-Jun-26,229.12,229.12,218.39,218.59,482490
25-Jun-26,238.10,238.10,229.00,229.12,51724
24-Jun-26,235.55,235.80,228.96,235.74,56309
23-Jun-26,234.81,235.75,234.14,235.75,71358
22-Jun-26,233.57,252.06,230.69,252.06,69052
19-Jun-26,231.26,234.25,231.25,231.25,54082
18-Jun-26,234.83,236.28,230.52,231.25,454692
17-Jun-26,225.65,230.97,223.74,229.32,988243
16-Jun-26,222.70,225.00,222.40,224.44,84448
15-Jun-26,218.24,223.09,218.24,220.94,855568
12-Jun-26,217.81,220.62,212.60,212.60,183637
11-Jun-26,214.83,216.73,211.99,211.99,726687
10-Jun-26,214.12,215.78,212.95,212.95,43742
09-Jun-26,221.06,221.42,212.50,212.50,639272
08-Jun-26,222.00,223.15,214.96,214.96,704545
05-Jun-26,220.00,222.91,217.42,222.00,523118
03-Jun-26,214.37,215.10,210.70,213.24,1792135
02-Jun-26,209.60,217.36,209.56,214.20,532134
01-Jun-26,209.45,212.51,208.96,210.00,17766572
29-May-26,206.27,210.49,206.27,209.45,106485
28-May-26,203.19,205.85,203.19,205.53,113569
27-May-26,202.82,204.43,199.70,203.77,39500
26-May-26,202.87,204.47,201.11,202.82,37879
25-May-26,202.16,202.16,202.16,202.16,1212
22-May-26,202.42,203.83,202.03,202.16,506252
21-May-26,199.03,200.65,197.88,199.76,22161
20-May-26,188.21,198.00,188.21,197.75,390934
19-May-26,192.79,194.15,190.53,191.27,31166
18-May-26,195.34,195.34,192.12,192.79,12716
15-May-26,196.24,196.52,195.34,195.34,563934
14-May-26,196.69,196.69,193.46,194.03,56161
13-May-26,189.00,195.10,187.03,194.74,602983
12-May-26,183.03,188.18,183.02,188.18,31350
11-May-26,189.43,189.43,186.23,186.57,3566579
08-May-26,189.00,189.18,187.33,188.96,361761
07-May-26,189.30,189.52,187.45,187.84,67850
06-May-26,188.75,191.84,188.75,190.12,129856
05-May-26,187.51,190.99,185.89,190.99,433851
04-May-26,190.75,190.75,186.21,186.87,11614408
30-Apr-26,186.51,190.95,186.51,190.76,3034124
29-Apr-26,188.72,188.72,185.78,187.56,113033
28-Apr-26,190.96,191.00,188.61,188.72,47428
27-Apr-26,183.96,188.66,183.96,187.06,11641
24-Apr-26,188.48,189.05,187.16,187.72,69021
23-Apr-26,189.50,189.80,187.14,188.48,69776
22-Apr-26,188.33,190.53,188.33,189.81,997457
20-Apr-26,187.24,190.04,187.24,190.00,969807
17-Apr-26,187.50,190.82,187.50,188.33,29325
16-Apr-26,191.00,191.52,187.68,187.68,661846
15-Apr-26,188.29,193.50,188.00,191.52,979743
14-Apr-26,182.16,184.18,181.26,182.88,297807

*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