Cotação atual, histórico e gráfico do papel: MSCD34

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 MSCD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-0,03%	-0,03	87,04	87,60	86,77	88,00	92K	88
02/10/2024	-0,70%	-0,61	87,07	86,63	85,92	87,08	350K	60
01/10/2024	-1,47%	-1,31	87,68	87,16	86,56	87,68	2M	1.767
30/09/2024	2,95%	2,55	88,99	86,17	86,13	88,99	801K	1.053
27/09/2024	-0,31%	-0,27	86,44	86,75	86,17	87,03	67K	87
26/09/2024	0,29%	0,25	86,71	86,12	86,01	86,71	1M	405
25/09/2024	0,73%	0,63	86,46	86,42	85,47	86,46	385K	162

24/09/2024	-3,34%	-2,97	85,83	88,21	85,40	88,21	3M	2.180
23/09/2024	1,92%	1,67	88,80	87,65	87,65	88,91	818K	127
20/09/2024	1,08%	0,93	87,13	86,80	86,19	87,77	604K	269
19/09/2024	-1,60%	-1,40	86,20	87,36	85,31	87,72	147K	220
18/09/2024	-1,08%	-0,96	87,60	88,90	86,71	88,90	255K	229
17/09/2024	1,28%	1,12	88,56	88,40	88,29	89,21	529K	161
16/09/2024	-1,75%	-1,56	87,44	89,25	87,44	89,25	632K	200
13/09/2024	-0,36%	-0,32	89,00	89,60	88,40	89,60	735K	198
12/09/2024	0,74%	0,66	89,32	89,55	88,28	89,55	739K	123
11/09/2024	-0,27%	-0,24	88,66	89,79	87,29	89,79	89K	85
10/09/2024	1,35%	1,18	88,90	87,98	87,45	89,01	55K	232
09/09/2024	2,05%	1,76	87,72	85,96	85,96	88,32	1M	160
06/09/2024	0,12%	0,10	85,96	85,86	85,43	86,29	588K	214
05/09/2024	-2,21%	-1,94	85,86	87,81	85,10	87,81	455K	284
04/09/2024	0,08%	0,07	87,80	87,78	87,36	88,36	61K	248
03/09/2024	-0,31%	-0,27	87,73	85,99	85,99	88,56	2M	256
02/09/2024	0,95%	0,83	88,00	87,18	86,00	90,65	215K	66
30/08/2024	-0,03%	-0,03	87,17	85,45	85,45	88,82	2M	802
29/08/2024	3,35%	2,83	87,20	84,91	84,91	87,50	828K	416
28/08/2024	-0,04%	-0,03	84,37	84,43	84,00	84,93	972K	103
27/08/2024	2,23%	1,84	84,40	83,39	82,60	84,40	498K	342
26/08/2024	0,05%	0,04	82,56	83,00	82,56	83,54	1M	327
23/08/2024	-2,61%	-2,21	82,52	85,31	81,86	85,31	234K	173
22/08/2024	2,33%	1,93	84,73	81,14	81,14	84,73	1M	192
21/08/2024	-1,24%	-1,04	82,80	82,76	82,16	83,17	194K	154
20/08/2024	1,02%	0,85	83,84	83,03	81,96	83,84	120K	154
19/08/2024	0,52%	0,43	82,99	82,50	81,10	82,99	106K	283
16/08/2024	-0,47%	-0,39	82,56	82,95	82,14	83,12	245K	235
15/08/2024	2,46%	1,99	82,95	80,01	80,01	82,98	1M	179
14/08/2024	0,70%	0,56	80,96	81,12	80,08	81,24	92K	100
13/08/2024	-0,09%	-0,07	80,40	81,28	80,40	81,28	27K	80
12/08/2024	-0,98%	-0,80	80,47	81,46	80,24	81,46	898K	193
09/08/2024	-0,61%	-0,50	81,27	80,27	80,27	81,36	135K	676
08/08/2024	0,15%	0,12	81,77	82,34	81,63	82,84	76K	554
07/08/2024	-0,26%	-0,21	81,65	80,37	80,37	82,71	683K	306
06/08/2024	0,27%	0,22	81,86	80,26	80,26	82,89	1M	1.344
05/08/2024	-3,70%	-3,14	81,64	84,78	81,30	85,29	469K	242
02/08/2024	-0,69%	-0,59	84,78	84,65	84,55	86,00	224K	106
01/08/2024	0,71%	0,60	85,37	84,78	80,00	85,60	2M	207
31/07/2024	4,72%	3,82	84,77	82,95	82,95	86,14	946K	315
30/07/2024	0,63%	0,51	80,95	81,25	80,51	81,50	465K	85
29/07/2024	0,75%	0,60	80,44	80,15	79,35	80,55	351K	232
26/07/2024	1,58%	1,24	79,84	79,07	78,63	80,54	305K	240
25/07/2024	-0,85%	-0,67	78,60	79,38	78,60	79,54	330K	298
24/07/2024	-0,66%	-0,53	79,27	79,79	77,79	79,79	951K	217
23/07/2024	-0,94%	-0,76	79,80	80,56	79,46	81,19	629K	162
22/07/2024	1,08%	0,86	80,56	80,56	79,28	80,68	438K	393
19/07/2024	-1,94%	-1,58	79,70	81,45	79,70	81,45	305K	437
18/07/2024	2,15%	1,71	81,28	80,04	80,04	81,60	802K	529
17/07/2024	2,55%	1,98	79,57	77,59	77,59	79,83	5M	390
16/07/2024	-0,28%	-0,22	77,59	78,16	77,04	78,16	514K	118
15/07/2024	0,49%	0,38	77,81	77,43	77,43	78,15	802K	314
12/07/2024	0,56%	0,43	77,43	77,16	76,40	77,76	437K	574
11/07/2024	1,74%	1,32	77,00	75,68	75,22	77,00	599K	319
10/07/2024	-2,97%	-2,32	75,68	77,00	74,84	77,00	3M	1.202
09/07/2024	-1,08%	-0,85	78,00	78,77	77,78	78,77	245K	306
08/07/2024	-0,69%	-0,55	78,85	79,60	77,56	80,32	2M	527
05/07/2024	-0,09%	-0,07	79,40	79,01	79,00	80,64	238K	995
04/07/2024	-1,74%	-1,41	79,47	81,05	79,13	81,05	40K	34
03/07/2024	-0,23%	-0,19	80,88	81,69	79,86	81,70	453K	1.425
02/07/2024	1,27%	1,02	81,07	80,12	79,80	81,36	2M	102
01/07/2024	0,87%	0,69	80,05	79,44	78,60	80,08	1M	1.676
28/06/2024	0,51%	0,40	79,36	80,14	79,20	80,71	225K	479
27/06/2024	-2,08%	-1,68	78,96	80,81	78,64	80,81	1M	3.005
26/06/2024	0,60%	0,48	80,64	81,00	80,30	81,00	136K	264
25/06/2024	0,51%	0,41	80,16	79,75	79,75	80,48	173K	146
24/06/2024	-0,31%	-0,25	79,75	80,00	79,32	80,61	654K	359
21/06/2024	0,20%	0,16	80,00	79,83	79,20	80,00	545K	220
20/06/2024	0,35%	0,28	79,84	79,28	78,54	79,84	626K	502
19/06/2024	0,71%	0,56	79,56	79,00	78,40	80,00	765K	116
18/06/2024	0,56%	0,44	79,00	78,48	78,00	79,00	575K	1.994
17/06/2024	2,34%	1,80	78,56	78,67	77,34	78,72	511K	3.641
14/06/2024	-0,39%	-0,30	76,76	77,06	76,55	77,33	2M	887
13/06/2024	-0,13%	-0,10	77,06	77,17	76,38	77,76	155K	194
12/06/2024	-0,77%	-0,60	77,16	78,39	76,73	78,88	1M	855
11/06/2024	0,00%	0,00	77,76	77,76	76,96	77,76	358K	299
10/06/2024	-0,77%	-0,60	77,76	78,36	77,00	78,36	833K	888
07/06/2024	3,04%	2,31	78,36	76,33	76,12	78,36	1M	1.308
06/06/2024	-0,59%	-0,45	76,05	76,91	75,74	76,91	371K	232
05/06/2024	1,15%	0,87	76,50	75,64	75,30	76,50	246K	1.574
04/06/2024	1,30%	0,97	75,63	75,37	75,22	75,70	97K	46
03/06/2024	-0,69%	-0,52	74,66	75,24	74,00	76,00	2M	1.424
31/05/2024	0,85%	0,63	75,18	75,99	74,23	75,99	2M	554
29/05/2024	0,74%	0,55	74,55	74,48	74,18	74,69	75K	152
28/05/2024	-1,15%	-0,86	74,00	74,32	73,65	74,67	686K	309
27/05/2024	-0,61%	-0,46	74,86	76,00	73,32	76,00	115K	381
24/05/2024	0,39%	0,29	75,32	75,19	74,84	75,33	67K	107
23/05/2024	-1,19%	-0,90	75,03	75,69	74,92	75,98	1M	264
22/05/2024	0,12%	0,09	75,93	75,84	75,84	76,95	66K	194
21/05/2024	0,66%	0,50	75,84	75,92	74,94	75,92	295K	194
20/05/2024	-0,66%	-0,50	75,34	76,97	75,34	76,97	499K	332
17/05/2024	-0,33%	-0,25	75,84	75,92	75,79	76,20	126K	39
16/05/2024	0,12%	0,09	76,09	75,99	75,83	76,88	228K	128
15/05/2024	0,18%	0,14	76,00	75,54	75,48	76,39	780K	244
14/05/2024	-0,56%	-0,43	75,86	74,55	74,35	76,15	458K	180
13/05/2024	0,38%	0,29	76,29	76,00	75,56	76,29	691K	85
10/05/2024	0,44%	0,33	76,00	75,44	75,44	76,07	279K	139
09/05/2024	1,22%	0,91	75,67	74,76	74,76	76,00	895K	163
08/05/2024	0,73%	0,54	74,76	74,20	73,78	74,76	629K	1.053
07/05/2024	0,43%	0,32	74,22	72,53	72,53	74,22	210K	201
06/05/2024	1,90%	1,38	73,90	72,75	72,75	73,90	116K	172
03/05/2024	0,21%	0,15	72,52	72,66	71,70	72,87	342K	55
02/05/2024	-1,35%	-0,99	72,37	73,51	72,31	74,06	2M	1.143
30/04/2024	-2,95%	-2,23	73,36	75,82	73,36	76,41	41K	108
29/04/2024	-0,83%	-0,63	75,59	76,38	75,32	76,38	716K	449
26/04/2024	-1,12%	-0,86	76,22	77,24	76,22	77,24	261K	44
25/04/2024	0,22%	0,17	77,08	76,88	76,07	77,28	154K	205
24/04/2024	0,77%	0,59	76,91	77,42	76,58	77,60	90K	148
23/04/2024	-0,29%	-0,22	76,32	76,55	76,23	76,88	582K	1.555
22/04/2024	0,39%	0,30	76,54	76,74	76,32	77,11	292K	257
19/04/2024	-1,18%	-0,91	76,24	77,09	75,98	77,28	812K	59
18/04/2024	-0,87%	-0,68	77,15	77,83	77,00	78,15	192K	209
17/04/2024	-0,23%	-0,18	77,83	77,92	77,55	78,39	105K	272
16/04/2024	1,81%	1,39	78,01	77,12	77,12	78,80	2M	1.316
15/04/2024	-0,22%	-0,17	76,62	78,16	76,62	78,50	723K	679
12/04/2024	-0,39%	-0,30	76,79	76,72	76,64	77,70	156K	177
11/04/2024	0,06%	0,05	77,09	76,75	76,17	77,14	136K	296
10/04/2024	1,30%	0,99	77,04	76,05	76,05	77,59	536K	165
09/04/2024	-2,40%	-1,87	76,05	77,92	75,73	77,92	1M	476
08/04/2024	-0,65%	-0,51	77,92	77,95	77,15	79,62	147K	323
05/04/2024	2,03%	1,56	78,43	76,87	76,86	79,20	146K	239
04/04/2024	-1,25%	-0,97	76,87	77,84	76,66	78,96	111K	122
03/04/2024	-2,22%	-1,77	77,84	79,61	77,80	79,61	566K	201
02/04/2024	1,87%	1,46	79,61	77,90	77,56	79,61	350K	91
01/04/2024	0,23%	0,18	78,15	77,97	77,91	78,60	254K	512
28/03/2024	1,01%	0,78	77,97	77,32	76,95	78,04	172K	147
27/03/2024	-	-	77,19	77,52	76,32	77,60	4M	138

Date,Open,High,Low,Close,Volume
03-Oct-24,87.60,88.00,86.77,87.04,91505
02-Oct-24,86.63,87.08,85.92,87.07,349841
01-Oct-24,87.16,87.68,86.56,87.68,2097683
30-Sep-24,86.17,88.99,86.13,88.99,800525
27-Sep-24,86.75,87.03,86.17,86.44,67412
26-Sep-24,86.12,86.71,86.01,86.71,1021277
25-Sep-24,86.42,86.46,85.47,86.46,384945
24-Sep-24,88.21,88.21,85.40,85.83,3100557
23-Sep-24,87.65,88.91,87.65,88.80,817954
20-Sep-24,86.80,87.77,86.19,87.13,604257
19-Sep-24,87.36,87.72,85.31,86.20,147198
18-Sep-24,88.90,88.90,86.71,87.60,255049
17-Sep-24,88.40,89.21,88.29,88.56,529328
16-Sep-24,89.25,89.25,87.44,87.44,631703
13-Sep-24,89.60,89.60,88.40,89.00,734614
12-Sep-24,89.55,89.55,88.28,89.32,739144
11-Sep-24,89.79,89.79,87.29,88.66,89477
10-Sep-24,87.98,89.01,87.45,88.90,54687
09-Sep-24,85.96,88.32,85.96,87.72,1134215
06-Sep-24,85.86,86.29,85.43,85.96,588262
05-Sep-24,87.81,87.81,85.10,85.86,454627
04-Sep-24,87.78,88.36,87.36,87.80,61036
03-Sep-24,85.99,88.56,85.99,87.73,1893974
02-Sep-24,87.18,90.65,86.00,88.00,215071
30-Aug-24,85.45,88.82,85.45,87.17,2422955
29-Aug-24,84.91,87.50,84.91,87.20,827885
28-Aug-24,84.43,84.93,84.00,84.37,971671
27-Aug-24,83.39,84.40,82.60,84.40,497539
26-Aug-24,83.00,83.54,82.56,82.56,1171689
23-Aug-24,85.31,85.31,81.86,82.52,233529
22-Aug-24,81.14,84.73,81.14,84.73,1189136
21-Aug-24,82.76,83.17,82.16,82.80,193713
20-Aug-24,83.03,83.84,81.96,83.84,119581
19-Aug-24,82.50,82.99,81.10,82.99,105714
16-Aug-24,82.95,83.12,82.14,82.56,244791
15-Aug-24,80.01,82.98,80.01,82.95,1222019
14-Aug-24,81.12,81.24,80.08,80.96,92275
13-Aug-24,81.28,81.28,80.40,80.40,26565
12-Aug-24,81.46,81.46,80.24,80.47,898021
09-Aug-24,80.27,81.36,80.27,81.27,134689
08-Aug-24,82.34,82.84,81.63,81.77,76489
07-Aug-24,80.37,82.71,80.37,81.65,683274
06-Aug-24,80.26,82.89,80.26,81.86,1218361
05-Aug-24,84.78,85.29,81.30,81.64,469105
02-Aug-24,84.65,86.00,84.55,84.78,223978
01-Aug-24,84.78,85.60,80.00,85.37,2238933
31-Jul-24,82.95,86.14,82.95,84.77,945635
30-Jul-24,81.25,81.50,80.51,80.95,464585
29-Jul-24,80.15,80.55,79.35,80.44,351312
26-Jul-24,79.07,80.54,78.63,79.84,304693
25-Jul-24,79.38,79.54,78.60,78.60,330276
24-Jul-24,79.79,79.79,77.79,79.27,950730
23-Jul-24,80.56,81.19,79.46,79.80,629263
22-Jul-24,80.56,80.68,79.28,80.56,437662
19-Jul-24,81.45,81.45,79.70,79.70,304971
18-Jul-24,80.04,81.60,80.04,81.28,801534
17-Jul-24,77.59,79.83,77.59,79.57,5122314
16-Jul-24,78.16,78.16,77.04,77.59,513551
15-Jul-24,77.43,78.15,77.43,77.81,802030
12-Jul-24,77.16,77.76,76.40,77.43,437419
11-Jul-24,75.68,77.00,75.22,77.00,599325
10-Jul-24,77.00,77.00,74.84,75.68,3418392
09-Jul-24,78.77,78.77,77.78,78.00,245106
08-Jul-24,79.60,80.32,77.56,78.85,1953348
05-Jul-24,79.01,80.64,79.00,79.40,237510
04-Jul-24,81.05,81.05,79.13,79.47,40412
03-Jul-24,81.69,81.70,79.86,80.88,452785
02-Jul-24,80.12,81.36,79.80,81.07,2007633
01-Jul-24,79.44,80.08,78.60,80.05,1454488
28-Jun-24,80.14,80.71,79.20,79.36,224717
27-Jun-24,80.81,80.81,78.64,78.96,1200501
26-Jun-24,81.00,81.00,80.30,80.64,135930
25-Jun-24,79.75,80.48,79.75,80.16,173206
24-Jun-24,80.00,80.61,79.32,79.75,653908
21-Jun-24,79.83,80.00,79.20,80.00,545465
20-Jun-24,79.28,79.84,78.54,79.84,626083
19-Jun-24,79.00,80.00,78.40,79.56,764604
18-Jun-24,78.48,79.00,78.00,79.00,575184
17-Jun-24,78.67,78.72,77.34,78.56,511111
14-Jun-24,77.06,77.33,76.55,76.76,2143421
13-Jun-24,77.17,77.76,76.38,77.06,155328
12-Jun-24,78.39,78.88,76.73,77.16,1131275
11-Jun-24,77.76,77.76,76.96,77.76,358207
10-Jun-24,78.36,78.36,77.00,77.76,832832
07-Jun-24,76.33,78.36,76.12,78.36,1089937
06-Jun-24,76.91,76.91,75.74,76.05,371242
05-Jun-24,75.64,76.50,75.30,76.50,246056
04-Jun-24,75.37,75.70,75.22,75.63,96816
03-Jun-24,75.24,76.00,74.00,74.66,1578781
31-May-24,75.99,75.99,74.23,75.18,2395633
29-May-24,74.48,74.69,74.18,74.55,74704
28-May-24,74.32,74.67,73.65,74.00,686196
27-May-24,76.00,76.00,73.32,74.86,115209
24-May-24,75.19,75.33,74.84,75.32,66637
23-May-24,75.69,75.98,74.92,75.03,1116477
22-May-24,75.84,76.95,75.84,75.93,66157
21-May-24,75.92,75.92,74.94,75.84,294839
20-May-24,76.97,76.97,75.34,75.34,499056
17-May-24,75.92,76.20,75.79,75.84,126203
16-May-24,75.99,76.88,75.83,76.09,227951
15-May-24,75.54,76.39,75.48,76.00,779524
14-May-24,74.55,76.15,74.35,75.86,458416
13-May-24,76.00,76.29,75.56,76.29,691003
10-May-24,75.44,76.07,75.44,76.00,279286
09-May-24,74.76,76.00,74.76,75.67,894836
08-May-24,74.20,74.76,73.78,74.76,628602
07-May-24,72.53,74.22,72.53,74.22,209736
06-May-24,72.75,73.90,72.75,73.90,115749
03-May-24,72.66,72.87,71.70,72.52,342032
02-May-24,73.51,74.06,72.31,72.37,2359785
30-Apr-24,75.82,76.41,73.36,73.36,41480
29-Apr-24,76.38,76.38,75.32,75.59,715662
26-Apr-24,77.24,77.24,76.22,76.22,261212
25-Apr-24,76.88,77.28,76.07,77.08,153946
24-Apr-24,77.42,77.60,76.58,76.91,89775
23-Apr-24,76.55,76.88,76.23,76.32,582118
22-Apr-24,76.74,77.11,76.32,76.54,292442
19-Apr-24,77.09,77.28,75.98,76.24,812088
18-Apr-24,77.83,78.15,77.00,77.15,191752
17-Apr-24,77.92,78.39,77.55,77.83,104884
16-Apr-24,77.12,78.80,77.12,78.01,2120928
15-Apr-24,78.16,78.50,76.62,76.62,722720
12-Apr-24,76.72,77.70,76.64,76.79,156048
11-Apr-24,76.75,77.14,76.17,77.09,136345
10-Apr-24,76.05,77.59,76.05,77.04,535885
09-Apr-24,77.92,77.92,75.73,76.05,1155540
08-Apr-24,77.95,79.62,77.15,77.92,147159
05-Apr-24,76.87,79.20,76.86,78.43,146136
04-Apr-24,77.84,78.96,76.66,76.87,111379
03-Apr-24,79.61,79.61,77.80,77.84,566425
02-Apr-24,77.90,79.61,77.56,79.61,349738
01-Apr-24,77.97,78.60,77.91,78.15,254044
28-Mar-24,77.32,78.04,76.95,77.97,172482
27-Mar-24,77.52,77.60,76.32,77.19,3879779

*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: MSCD34