Cotação atual, histórico e gráfico do papel: MSCD34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,98% | 8,05 | 833,31 | 833,31 | 833,31 | 833,31 | 167K | 1 |
| 21/02/2019 | 0,61% | 5,04 | 825,26 | 825,26 | 825,26 | 825,26 | 83K | 1 |
| 19/02/2019 | -0,48% | -3,93 | 820,22 | 823,69 | 820,22 | 823,69 | 575K | 2 |
| 13/02/2019 | 1,70% | 13,79 | 824,15 | 824,15 | 824,15 | 824,15 | 82K | 1 |
| 12/02/2019 | -0,31% | -2,56 | 810,36 | 810,36 | 810,36 | 810,36 | 81K | 1 |
| 11/02/2019 | 1,70% | 13,60 | 812,92 | 812,92 | 812,92 | 812,92 | 163K | 1 |
| 08/02/2019 | 1,28% | 10,10 | 799,32 | 799,32 | 799,32 | 799,32 | 480K | 1 |
| 07/02/2019 | 0,12% | 0,96 | 789,22 | 789,22 | 789,22 | 789,22 | 158K | 1 |
| 05/02/2019 | 0,83% | 6,50 | 788,26 | 788,26 | 788,26 | 788,26 | 79K | 1 |
| 04/02/2019 | 0,51% | 4,00 | 781,76 | 781,76 | 781,76 | 781,76 | 156K | 1 |
| 01/02/2019 | 0,79% | 6,06 | 777,76 | 777,76 | 777,76 | 777,76 | 156K | 1 |
| 31/01/2019 | 2,80% | 21,00 | 771,70 | 771,59 | 771,59 | 771,70 | 772K | 2 |
| 30/01/2019 | 1,27% | 9,44 | 750,70 | 750,70 | 750,70 | 750,70 | 150K | 1 |
| 29/01/2019 | -0,65% | -4,88 | 741,26 | 741,26 | 741,26 | 741,26 | 74K | 1 |
| 24/01/2019 | -1,46% | -11,03 | 746,14 | 749,78 | 746,14 | 749,78 | 224K | 2 |
| 18/01/2019 | 2,14% | 15,86 | 757,17 | 757,17 | 757,17 | 757,17 | 151K | 1 |
| 17/01/2019 | 0,80% | 5,90 | 741,31 | 741,31 | 741,31 | 741,31 | 222K | 1 |
| 16/01/2019 | 0,75% | 5,47 | 735,41 | 735,41 | 735,41 | 735,41 | 147K | 1 |
| 15/01/2019 | 1,03% | 7,45 | 729,94 | 729,94 | 729,94 | 729,94 | 73K | 1 |
| 14/01/2019 | -0,20% | -1,45 | 722,49 | 722,49 | 722,49 | 722,49 | 72K | 1 |
| 11/01/2019 | -0,27% | -1,93 | 723,94 | 728,87 | 723,94 | 728,87 | 437K | 2 |
| 10/01/2019 | 0,56% | 4,03 | 725,87 | 725,87 | 725,87 | 725,87 | 581K | 1 |
| 09/01/2019 | 2,62% | 18,45 | 721,84 | 721,84 | 721,84 | 721,84 | 72K | 1 |
| 08/01/2019 | -1,49% | -10,66 | 703,39 | 703,39 | 703,39 | 703,39 | 70K | 1 |
| 07/01/2019 | 0,74% | 5,21 | 714,05 | 714,05 | 714,05 | 714,05 | 71K | 1 |
| 04/01/2019 | 3,23% | 22,17 | 708,84 | 708,84 | 708,84 | 708,84 | 567K | 1 |
| 03/01/2019 | -5,58% | -40,61 | 686,67 | 685,20 | 685,20 | 686,67 | 618K | 2 |
| 02/01/2019 | 3,25% | 22,90 | 727,28 | 727,28 | 727,28 | 727,28 | 145K | 1 |
| 27/12/2018 | -0,45% | -3,18 | 704,38 | 704,38 | 704,38 | 704,38 | 70K | 1 |
| 26/12/2018 | 0,52% | 3,69 | 707,56 | 714,89 | 707,56 | 714,89 | 708K | 2 |
| 20/12/2018 | -5,88% | -43,97 | 703,87 | 703,87 | 703,87 | 703,87 | 352K | 1 |
| 19/12/2018 | -0,34% | -2,54 | 747,84 | 747,84 | 747,84 | 747,84 | 150K | 1 |
| 18/12/2018 | 1,51% | 11,17 | 750,38 | 750,38 | 750,38 | 750,38 | 225K | 1 |
| 17/12/2018 | -3,00% | -22,90 | 739,21 | 739,21 | 739,21 | 739,21 | 74K | 1 |
| 14/12/2018 | -0,84% | -6,42 | 762,11 | 762,11 | 762,11 | 762,11 | 305K | 1 |
| 13/12/2018 | -1,44% | -11,19 | 768,53 | 768,53 | 768,53 | 768,53 | 538K | 1 |
| 12/12/2018 | 1,07% | 8,26 | 779,72 | 779,72 | 779,72 | 779,72 | 156K | 1 |
| 11/12/2018 | 0,61% | 4,71 | 771,46 | 771,46 | 771,46 | 771,46 | 231K | 1 |
| 10/12/2018 | -1,29% | -9,99 | 766,75 | 766,75 | 766,75 | 766,75 | 153K | 1 |
| 06/12/2018 | 0,00% | -0,02 | 776,74 | 776,74 | 776,74 | 776,74 | 311K | 1 |
| 04/12/2018 | -3,25% | -26,11 | 776,76 | 776,84 | 776,76 | 776,84 | 621K | 2 |
| 03/12/2018 | 4,21% | 32,42 | 802,87 | 791,83 | 791,83 | 802,87 | 1M | 9 |
| 30/11/2018 | 1,03% | 7,83 | 770,45 | 770,45 | 770,45 | 770,45 | 308K | 2 |
| 29/11/2018 | 0,32% | 2,41 | 762,62 | 762,62 | 762,62 | 762,62 | 305K | 1 |
| 28/11/2018 | 2,28% | 16,98 | 760,21 | 760,21 | 760,21 | 760,21 | 532K | 1 |
| 26/11/2018 | 5,67% | 39,88 | 743,23 | 736,13 | 736,13 | 743,23 | 884K | 7 |
| 23/11/2018 | -1,63% | -11,66 | 703,35 | 703,35 | 703,35 | 703,35 | 492K | 1 |
| 21/11/2018 | -0,29% | -2,11 | 715,01 | 718,16 | 715,01 | 718,16 | 1M | 2 |
| 19/11/2018 | -6,22% | -47,58 | 717,12 | 717,12 | 717,12 | 717,12 | 861K | 6 |
| 13/11/2018 | 0,13% | 0,96 | 764,70 | 764,70 | 764,70 | 764,70 | 306K | 2 |
| 09/11/2018 | -0,89% | -6,82 | 763,74 | 763,74 | 763,74 | 763,74 | 153K | 1 |
| 07/11/2018 | 3,92% | 29,08 | 770,56 | 770,56 | 770,56 | 770,56 | 1M | 1 |
| 05/11/2018 | 0,72% | 5,30 | 741,48 | 741,48 | 741,48 | 741,48 | 148K | 1 |
| 01/11/2018 | 0,05% | 0,38 | 736,18 | 736,18 | 736,18 | 736,18 | 74K | 1 |
| 31/10/2018 | 6,44% | 44,50 | 735,80 | 735,80 | 735,80 | 735,80 | 1M | 1 |
| 30/10/2018 | -1,29% | -9,01 | 691,30 | 691,30 | 691,30 | 691,30 | 691K | 1 |
| 29/10/2018 | -3,48% | -25,28 | 700,31 | 726,60 | 700,31 | 726,60 | 776K | 4 |
| 26/10/2018 | -3,71% | -27,95 | 725,59 | 724,78 | 724,78 | 725,59 | 363K | 2 |
| 25/10/2018 | -0,02% | -0,15 | 753,54 | 753,54 | 753,54 | 753,54 | 603K | 1 |
| 23/10/2018 | 0,25% | 1,85 | 753,69 | 735,99 | 735,99 | 753,69 | 674K | 3 |
| 22/10/2018 | -0,50% | -3,78 | 751,84 | 754,37 | 751,84 | 754,37 | 376K | 2 |
| 19/10/2018 | 0,30% | 2,25 | 755,62 | 755,62 | 755,62 | 755,62 | 151K | 1 |
| 18/10/2018 | -1,53% | -11,70 | 753,37 | 753,37 | 753,37 | 753,37 | 75K | 1 |
| 17/10/2018 | -0,79% | -6,09 | 765,07 | 762,23 | 762,23 | 765,07 | 918K | 2 |
| 16/10/2018 | 3,09% | 23,12 | 771,16 | 771,16 | 771,16 | 771,16 | 617K | 1 |
| 15/10/2018 | 1,15% | 8,47 | 748,04 | 747,27 | 747,27 | 751,64 | 674K | 3 |
| 11/10/2018 | -1,51% | -11,31 | 739,57 | 744,79 | 739,57 | 744,79 | 816K | 2 |
| 10/10/2018 | -3,08% | -23,85 | 750,88 | 750,88 | 750,88 | 750,88 | 75K | 1 |
| 09/10/2018 | -0,92% | -7,22 | 774,73 | 774,73 | 774,73 | 774,73 | 232K | 1 |
| 08/10/2018 | -5,14% | -42,40 | 781,95 | 771,25 | 771,25 | 781,95 | 779K | 3 |
| 05/10/2018 | -1,73% | -14,49 | 824,35 | 824,35 | 824,35 | 824,35 | 82K | 1 |
| 04/10/2018 | -3,55% | -30,90 | 838,84 | 838,84 | 838,84 | 838,84 | 84K | 1 |
| 03/10/2018 | -2,93% | -26,25 | 869,74 | 871,35 | 869,74 | 871,35 | 348K | 2 |
| 28/09/2018 | 0,72% | 6,38 | 895,99 | 895,99 | 895,99 | 895,99 | 269K | 1 |
| 27/09/2018 | -0,88% | -7,89 | 889,61 | 889,61 | 889,61 | 889,61 | 356K | 1 |
| 26/09/2018 | -0,37% | -3,35 | 897,50 | 897,50 | 897,50 | 897,50 | 90K | 1 |
| 24/09/2018 | 0,52% | 4,66 | 900,85 | 903,41 | 900,85 | 903,41 | 361K | 2 |
| 21/09/2018 | -0,46% | -4,18 | 896,19 | 898,81 | 896,19 | 898,81 | 629K | 3 |
| 20/09/2018 | -0,22% | -2,01 | 900,37 | 900,37 | 900,37 | 900,37 | 90K | 1 |
| 19/09/2018 | -0,60% | -5,41 | 902,38 | 902,35 | 902,35 | 902,38 | 361K | 2 |
| 18/09/2018 | 1,45% | 12,98 | 907,79 | 907,79 | 907,79 | 907,79 | 454K | 1 |
| 17/09/2018 | -1,18% | -10,72 | 894,81 | 900,10 | 894,81 | 900,10 | 718K | 2 |
| 14/09/2018 | -0,34% | -3,12 | 905,53 | 905,53 | 905,53 | 905,53 | 91K | 1 |
| 13/09/2018 | 2,44% | 21,67 | 908,65 | 899,53 | 899,53 | 914,84 | 1M | 4 |
| 12/09/2018 | 2,47% | 21,41 | 886,98 | 886,98 | 886,98 | 886,98 | 443K | 1 |
| 10/09/2018 | -1,34% | -11,73 | 865,57 | 865,57 | 865,57 | 865,57 | 87K | 1 |
| 05/09/2018 | -2,75% | -24,81 | 877,30 | 875,00 | 875,00 | 877,30 | 614K | 3 |
| 04/09/2018 | 1,11% | 9,88 | 902,11 | 903,35 | 902,11 | 903,35 | 632K | 2 |
| 30/08/2018 | 0,71% | 6,33 | 892,23 | 904,00 | 890,71 | 904,00 | 988K | 3 |
| 29/08/2018 | 2,59% | 22,34 | 885,90 | 885,90 | 885,90 | 885,90 | 89K | 1 |
| 27/08/2018 | 0,90% | 7,69 | 863,56 | 863,56 | 863,56 | 863,56 | 432K | 1 |
| 24/08/2018 | 1,64% | 13,78 | 855,87 | 862,40 | 855,87 | 862,40 | 429K | 2 |
| 23/08/2018 | 1,61% | 13,33 | 842,09 | 842,09 | 842,09 | 842,09 | 84K | 1 |
| 22/08/2018 | 1,47% | 12,02 | 828,76 | 828,76 | 828,76 | 828,76 | 249K | 1 |
| 21/08/2018 | 0,45% | 3,67 | 816,74 | 816,74 | 816,74 | 816,74 | 163K | 1 |
| 20/08/2018 | 1,85% | 14,75 | 813,07 | 813,07 | 813,07 | 813,07 | 732K | 1 |
| 17/08/2018 | 0,67% | 5,34 | 798,32 | 798,32 | 798,32 | 798,32 | 239K | 1 |
| 16/08/2018 | 1,33% | 10,37 | 792,98 | 792,98 | 792,98 | 792,98 | 238K | 1 |
| 15/08/2018 | 0,18% | 1,41 | 782,61 | 782,61 | 782,61 | 782,61 | 470K | 1 |
| 10/08/2018 | 2,23% | 17,05 | 781,20 | 781,20 | 781,20 | 781,20 | 78K | 1 |
| 08/08/2018 | 0,55% | 4,17 | 764,15 | 764,15 | 764,15 | 764,15 | 153K | 1 |
Date,Open,High,Low,Close,Volume
22-Feb-19,833.31,833.31,833.31,833.31,166662
21-Feb-19,825.26,825.26,825.26,825.26,82526
19-Feb-19,823.69,823.69,820.22,820.22,574501
13-Feb-19,824.15,824.15,824.15,824.15,82415
12-Feb-19,810.36,810.36,810.36,810.36,81036
11-Feb-19,812.92,812.92,812.92,812.92,162584
08-Feb-19,799.32,799.32,799.32,799.32,479592
07-Feb-19,789.22,789.22,789.22,789.22,157844
05-Feb-19,788.26,788.26,788.26,788.26,78826
04-Feb-19,781.76,781.76,781.76,781.76,156352
01-Feb-19,777.76,777.76,777.76,777.76,155552
31-Jan-19,771.59,771.70,771.59,771.70,771689
30-Jan-19,750.70,750.70,750.70,750.70,150140
29-Jan-19,741.26,741.26,741.26,741.26,74126
24-Jan-19,749.78,749.78,746.14,746.14,224206
18-Jan-19,757.17,757.17,757.17,757.17,151434
17-Jan-19,741.31,741.31,741.31,741.31,222393
16-Jan-19,735.41,735.41,735.41,735.41,147082
15-Jan-19,729.94,729.94,729.94,729.94,72994
14-Jan-19,722.49,722.49,722.49,722.49,72249
11-Jan-19,728.87,728.87,723.94,723.94,436829
10-Jan-19,725.87,725.87,725.87,725.87,580696
09-Jan-19,721.84,721.84,721.84,721.84,72184
08-Jan-19,703.39,703.39,703.39,703.39,70339
07-Jan-19,714.05,714.05,714.05,714.05,71405
04-Jan-19,708.84,708.84,708.84,708.84,567072
03-Jan-19,685.20,686.67,685.20,686.67,617709
02-Jan-19,727.28,727.28,727.28,727.28,145456
27-Dec-18,704.38,704.38,704.38,704.38,70438
26-Dec-18,714.89,714.89,707.56,707.56,708293
20-Dec-18,703.87,703.87,703.87,703.87,351935
19-Dec-18,747.84,747.84,747.84,747.84,149568
18-Dec-18,750.38,750.38,750.38,750.38,225114
17-Dec-18,739.21,739.21,739.21,739.21,73921
14-Dec-18,762.11,762.11,762.11,762.11,304844
13-Dec-18,768.53,768.53,768.53,768.53,537971
12-Dec-18,779.72,779.72,779.72,779.72,155944
11-Dec-18,771.46,771.46,771.46,771.46,231438
10-Dec-18,766.75,766.75,766.75,766.75,153350
06-Dec-18,776.74,776.74,776.74,776.74,310696
04-Dec-18,776.84,776.84,776.76,776.76,621456
03-Dec-18,791.83,802.87,791.83,802.87,1436334
30-Nov-18,770.45,770.45,770.45,770.45,308180
29-Nov-18,762.62,762.62,762.62,762.62,305048
28-Nov-18,760.21,760.21,760.21,760.21,532147
26-Nov-18,736.13,743.23,736.13,743.23,884066
23-Nov-18,703.35,703.35,703.35,703.35,492345
21-Nov-18,718.16,718.16,715.01,715.01,1003849
19-Nov-18,717.12,717.12,717.12,717.12,860544
13-Nov-18,764.70,764.70,764.70,764.70,305880
09-Nov-18,763.74,763.74,763.74,763.74,152748
07-Nov-18,770.56,770.56,770.56,770.56,1309952
05-Nov-18,741.48,741.48,741.48,741.48,148296
01-Nov-18,736.18,736.18,736.18,736.18,73618
31-Oct-18,735.80,735.80,735.80,735.80,1177280
30-Oct-18,691.30,691.30,691.30,691.30,691300
29-Oct-18,726.60,726.60,700.31,700.31,775659
26-Oct-18,724.78,725.59,724.78,725.59,362552
25-Oct-18,753.54,753.54,753.54,753.54,602832
23-Oct-18,735.99,753.69,735.99,753.69,674446
22-Oct-18,754.37,754.37,751.84,751.84,376426
19-Oct-18,755.62,755.62,755.62,755.62,151124
18-Oct-18,753.37,753.37,753.37,753.37,75337
17-Oct-18,762.23,765.07,762.23,765.07,917516
16-Oct-18,771.16,771.16,771.16,771.16,616928
15-Oct-18,747.27,751.64,747.27,748.04,673519
11-Oct-18,744.79,744.79,739.57,739.57,815615
10-Oct-18,750.88,750.88,750.88,750.88,75088
09-Oct-18,774.73,774.73,774.73,774.73,232419
08-Oct-18,771.25,781.95,771.25,781.95,779066
05-Oct-18,824.35,824.35,824.35,824.35,82435
04-Oct-18,838.84,838.84,838.84,838.84,83884
03-Oct-18,871.35,871.35,869.74,869.74,348218
28-Sep-18,895.99,895.99,895.99,895.99,268797
27-Sep-18,889.61,889.61,889.61,889.61,355844
26-Sep-18,897.50,897.50,897.50,897.50,89750
24-Sep-18,903.41,903.41,900.85,900.85,361108
21-Sep-18,898.81,898.81,896.19,896.19,628506
20-Sep-18,900.37,900.37,900.37,900.37,90037
19-Sep-18,902.35,902.38,902.35,902.38,360949
18-Sep-18,907.79,907.79,907.79,907.79,453895
17-Sep-18,900.10,900.10,894.81,894.81,718493
14-Sep-18,905.53,905.53,905.53,905.53,90553
13-Sep-18,899.53,914.84,899.53,908.65,1442603
12-Sep-18,886.98,886.98,886.98,886.98,443490
10-Sep-18,865.57,865.57,865.57,865.57,86557
05-Sep-18,875.00,877.30,875.00,877.30,613603
04-Sep-18,903.35,903.35,902.11,902.11,632097
30-Aug-18,904.00,904.00,890.71,892.23,988363
29-Aug-18,885.90,885.90,885.90,885.90,88590
27-Aug-18,863.56,863.56,863.56,863.56,431780
24-Aug-18,862.40,862.40,855.87,855.87,429241
23-Aug-18,842.09,842.09,842.09,842.09,84209
22-Aug-18,828.76,828.76,828.76,828.76,248628
21-Aug-18,816.74,816.74,816.74,816.74,163348
20-Aug-18,813.07,813.07,813.07,813.07,731763
17-Aug-18,798.32,798.32,798.32,798.32,239496
16-Aug-18,792.98,792.98,792.98,792.98,237894
15-Aug-18,782.61,782.61,782.61,782.61,469566
10-Aug-18,781.20,781.20,781.20,781.20,78120
08-Aug-18,764.15,764.15,764.15,764.15,152830
07-Aug-18,759.98,759.98,759.98,759.98,152830
06-Aug-18,749.68,749.68,749.68,749.68,152830
03-Aug-18,747.52,747.52,747.52,747.52,152830
01-Aug-18,754.11,754.11,754.11,754.11,152830
31-Jul-18,740.60,745.46,740.60,745.46,152830
30-Jul-18,739.09,739.09,739.09,739.09,152830
27-Jul-18,755.38,755.38,755.38,755.38,152830
26-Jul-18,774.21,780.29,774.21,780.29,152830
25-Jul-18,787.62,787.62,787.62,787.62,152830
24-Jul-18,784.67,784.67,784.67,784.67,152830
23-Jul-18,784.32,784.32,784.32,784.32,152830
20-Jul-18,781.55,781.55,781.55,781.55,152830
19-Jul-18,793.71,793.71,793.71,793.71,152830
18-Jul-18,802.35,802.35,802.35,802.35,152830
17-Jul-18,792.35,792.35,792.35,792.35,152830
16-Jul-18,792.00,792.00,789.15,789.15,152830
13-Jul-18,799.08,799.08,799.08,799.08,152830
12-Jul-18,807.59,807.59,807.59,807.59,152830
11-Jul-18,791.81,791.81,791.81,791.81,152830
10-Jul-18,768.89,768.89,768.89,768.89,152830
02-Jul-18,770.08,770.08,770.08,770.08,152830
29-Jun-18,765.91,765.91,765.91,765.91,152830
28-Jun-18,760.95,760.95,760.95,760.95,152830
26-Jun-18,745.89,745.89,745.89,745.89,152830
25-Jun-18,734.73,736.76,734.73,736.76,152830
20-Jun-18,766.06,766.06,762.84,762.84,152830
19-Jun-18,746.72,747.20,744.70,747.20,152830
18-Jun-18,754.54,756.88,754.54,756.88,152830
15-Jun-18,744.38,744.38,744.38,744.38,152830
12-Jun-18,740.53,740.53,740.53,740.53,152830
11-Jun-18,743.09,743.09,741.25,741.25,152830
08-Jun-18,756.77,756.77,743.67,743.67,152830
07-Jun-18,785.87,785.87,785.87,785.87,152830
*exoneração de responsabilidade