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
13/11/2026	2,24%	2,65	121,00	118,36	118,36	121,00	268K	165
12/11/2026	-0,84%	-1,00	118,35	118,36	118,35	121,20	976K	93
11/11/2026	0,34%	0,40	119,35	119,40	116,77	119,40	2M	691
10/11/2026	2,33%	2,71	118,95	117,42	117,42	119,40	628K	96
09/11/2026	0,38%	0,44	116,24	116,53	115,73	117,41	765K	132
06/11/2026	0,69%	0,79	115,80	115,50	113,55	116,93	3M	129
05/11/2026	-4,69%	-5,66	115,01	120,63	115,01	120,63	13M	221
04/11/2026	5,84%	6,66	120,67	111,72	111,72	120,67	8M	251
03/11/2026	3,52%	3,88	114,01	115,60	114,01	116,24	3M	147
30/10/2026	1,64%	1,78	110,13	112,47	110,13	113,03	2M	72
29/10/2026	2,70%	2,85	108,35	105,51	105,51	111,35	898K	111
28/10/2026	0,54%	0,57	105,50	104,93	104,04	106,99	956K	68
27/10/2026	0,07%	0,07	104,93	104,86	104,21	105,89	2M	885
26/10/2026	4,53%	4,54	104,86	107,00	104,86	110,41	7M	140
23/10/2026	-0,49%	-0,49	100,32	102,29	99,97	102,53	9M	51
22/10/2026	1,31%	1,30	100,81	100,52	100,52	102,97	414K	48
21/10/2026	1,12%	1,10	99,51	99,40	99,40	101,28	746K	42
20/10/2026	-0,03%	-0,03	98,41	99,44	98,41	100,76	4M	39
19/10/2026	3,61%	3,43	98,44	99,61	98,44	100,50	514K	184
16/10/2026	-5,76%	-5,81	95,01	101,83	95,01	102,03	329K	98
15/10/2026	3,88%	3,77	100,82	98,87	98,81	101,64	4M	90
14/10/2026	-0,97%	-0,95	97,05	98,00	97,05	99,01	313K	64
13/10/2026	5,20%	4,84	98,00	95,00	95,00	98,00	524K	98
09/10/2026	1,39%	1,28	93,16	92,80	91,78	95,00	650K	170
08/10/2026	-1,54%	-1,44	91,88	93,32	91,88	94,05	295K	1.100
07/10/2026	3,10%	2,81	93,32	90,72	90,72	93,32	152K	48
06/10/2026	-0,48%	-0,44	90,51	91,86	90,01	91,86	598K	97
05/10/2026	-2,21%	-2,06	90,95	89,71	88,32	91,34	3M	163
02/10/2026	1,09%	1,00	93,01	93,01	92,29	93,48	457K	44
01/10/2026	-1,08%	-1,00	92,01	92,50	91,98	93,40	320K	330
30/09/2026	-1,06%	-1,00	93,01	94,01	92,15	94,70	644K	82
29/09/2026	0,26%	0,24	94,01	96,08	94,01	96,08	128K	47
28/09/2026	3,79%	3,42	93,77	95,00	93,77	95,83	505K	137
25/09/2026	-3,68%	-3,45	90,35	93,67	90,35	95,30	597K	88
24/09/2026	-1,37%	-1,30	93,80	93,19	93,19	94,73	263K	66
23/09/2026	4,76%	4,32	95,10	90,79	90,79	95,10	313K	55
22/09/2026	-2,36%	-2,19	90,78	93,90	90,78	94,51	647K	68
21/09/2026	-2,56%	-2,44	92,97	93,25	92,72	93,56	1M	102
18/09/2026	3,44%	3,17	95,41	93,17	93,17	95,41	390K	47
17/09/2026	0,01%	0,01	92,24	93,86	92,24	94,68	269K	488
16/09/2026	-2,87%	-2,73	92,23	95,54	92,23	95,54	93K	51
15/09/2026	-0,22%	-0,21	94,96	96,08	94,47	96,08	265K	90
14/09/2026	1,14%	1,07	95,17	95,60	94,12	96,76	251K	63
11/09/2026	2,27%	2,09	94,10	93,29	92,83	94,68	736K	47
10/09/2026	-1,65%	-1,54	92,01	91,90	91,90	94,57	420K	47
09/09/2026	0,54%	0,50	93,55	93,99	93,25	94,10	524K	52
08/09/2026	-3,69%	-3,57	93,05	96,62	93,05	96,62	1M	141
04/09/2026	0,53%	0,51	96,62	97,08	95,62	97,08	775K	115
03/09/2026	-0,09%	-0,09	96,11	97,11	96,11	97,24	639K	95
02/09/2026	-0,54%	-0,52	96,20	97,69	96,20	97,69	732K	214
01/09/2026	-1,91%	-1,88	96,72	97,02	96,71	101,00	831K	182
31/08/2026	-0,41%	-0,41	98,60	99,00	98,19	99,41	8M	55
28/08/2026	0,74%	0,73	99,01	99,00	98,99	100,52	95K	38
27/08/2026	-1,24%	-1,23	98,28	99,10	97,96	99,10	7M	42
26/08/2026	1,53%	1,50	99,51	99,01	99,01	100,11	9M	103
25/08/2026	1,04%	1,01	98,01	99,02	98,01	99,60	8M	50
24/08/2026	1,46%	1,40	97,00	96,56	96,56	99,74	722K	106
21/08/2026	0,00%	0,00	95,60	96,29	95,60	96,83	823K	827
20/08/2026	0,00%	0,00	95,60	95,60	95,60	96,94	1M	73
19/08/2026	0,53%	0,50	95,60	97,43	95,33	97,43	707K	54
18/08/2026	1,17%	1,10	95,10	94,81	94,81	97,15	408K	70
17/08/2026	-0,52%	-0,49	94,00	95,44	93,92	95,56	636K	949
14/08/2026	1,45%	1,35	94,49	95,69	94,49	96,24	1M	78
13/08/2026	-0,16%	-0,15	93,14	93,95	93,14	95,19	194K	46
12/08/2026	0,94%	0,87	93,29	93,94	92,80	93,94	11M	1.061
11/08/2026	3,02%	2,71	92,42	92,30	92,30	94,50	13M	1.703
10/08/2026	-2,07%	-1,90	89,71	93,70	89,71	93,70	13M	1.570
07/08/2026	-1,51%	-1,40	91,61	94,11	91,61	94,11	12M	55
06/08/2026	-0,45%	-0,42	93,01	93,00	93,00	94,77	383K	200
05/08/2026	0,00%	0,00	93,43	95,11	93,43	95,13	273K	467
04/08/2026	1,38%	1,27	93,43	93,51	92,71	94,72	127K	46
03/08/2026	-1,43%	-1,34	92,16	94,20	92,16	95,32	730K	1.012
31/07/2026	0,54%	0,50	93,50	93,42	93,42	94,04	2M	53
30/07/2026	2,07%	1,89	93,00	95,21	93,00	95,30	7M	181
29/07/2026	-1,51%	-1,40	91,11	92,55	91,11	94,30	4M	123
28/07/2026	2,22%	2,01	92,51	91,53	91,53	93,01	808K	101
27/07/2026	3,68%	3,21	90,50	89,08	88,79	91,00	2M	84
24/07/2026	1,52%	1,31	87,29	86,32	86,32	88,33	451K	138
23/07/2026	-0,72%	-0,62	85,98	85,73	85,73	87,33	319K	80
22/07/2026	-0,47%	-0,41	86,60	87,02	86,60	88,90	258K	54
21/07/2026	-2,26%	-2,01	87,01	90,63	87,01	90,63	73K	57
20/07/2026	-0,78%	-0,70	89,02	90,62	88,22	90,62	1M	79
17/07/2026	-1,41%	-1,28	89,72	90,61	89,12	91,58	1M	86
16/07/2026	4,21%	3,68	91,00	85,77	85,77	91,00	1M	185
15/07/2026	-1,67%	-1,48	87,32	88,80	86,86	88,80	239K	74
14/07/2026	-0,39%	-0,35	88,80	88,88	87,45	88,88	78K	35
13/07/2026	3,46%	2,98	89,15	87,04	87,04	89,36	331K	95
10/07/2026	1,35%	1,15	86,17	85,03	85,03	86,76	243K	34
09/07/2026	-1,29%	-1,11	85,02	88,18	85,02	88,18	329K	43
08/07/2026	-1,32%	-1,15	86,13	89,00	86,13	91,00	110K	72
07/07/2026	0,08%	0,07	87,28	89,63	87,28	90,09	309K	67
06/07/2026	-3,42%	-3,09	87,21	91,21	87,21	91,21	739K	114
03/07/2026	0,61%	0,55	90,30	89,47	89,47	91,00	826K	409
02/07/2026	3,16%	2,75	89,75	87,87	87,49	90,45	3M	180
01/07/2026	2,35%	2,00	87,00	85,00	85,00	88,88	21M	322
30/06/2026	-0,18%	-0,15	85,00	83,44	83,44	85,67	350K	57
29/06/2026	0,19%	0,16	85,15	83,35	83,05	86,13	277K	95
26/06/2026	3,72%	3,05	84,99	82,64	82,15	84,99	13M	47
25/06/2026	-2,25%	-1,89	81,94	82,72	81,94	84,31	1M	102
24/06/2026	0,00%	0,00	83,83	81,51	81,51	83,83	684K	2.209
23/06/2026	5,53%	4,39	83,83	80,89	80,89	83,83	363K	45
22/06/2026	-0,82%	-0,66	79,44	81,35	79,44	82,24	1M	136
19/06/2026	-1,44%	-1,17	80,10	80,98	80,10	82,19	33K	46
18/06/2026	1,57%	1,26	81,27	82,12	81,27	82,45	2M	72
17/06/2026	-1,66%	-1,35	80,01	82,18	80,01	82,24	957K	67
16/06/2026	2,91%	2,30	81,36	80,66	80,10	82,15	153K	58
15/06/2026	-0,47%	-0,37	79,06	79,43	79,06	80,36	1M	111
12/06/2026	0,52%	0,41	79,43	79,03	79,03	80,55	707K	135
11/06/2026	-3,37%	-2,76	79,02	81,75	79,02	81,75	711K	93
10/06/2026	-0,27%	-0,22	81,78	82,99	81,43	83,26	503K	53
09/06/2026	2,73%	2,18	82,00	81,88	80,49	82,79	340K	90
08/06/2026	1,03%	0,81	79,82	79,82	79,82	81,73	459K	75
05/06/2026	1,57%	1,22	79,01	79,00	79,00	82,00	636K	104
03/06/2026	-1,53%	-1,21	77,79	78,37	75,78	78,37	1M	140
02/06/2026	-0,75%	-0,60	79,00	80,40	77,73	80,40	1M	186
01/06/2026	-1,12%	-0,90	79,60	81,31	79,50	81,31	2M	105
29/05/2026	-3,00%	-2,49	80,50	81,01	80,41	81,75	258K	50
28/05/2026	2,71%	2,19	82,99	81,61	79,20	82,99	744K	84
27/05/2026	1,18%	0,94	80,80	80,01	80,01	81,57	243K	60
26/05/2026	-0,98%	-0,79	79,86	80,00	79,81	80,54	129K	65
25/05/2026	-1,33%	-1,09	80,65	81,74	80,12	82,85	3M	221
22/05/2026	2,17%	1,74	81,74	81,99	80,65	81,99	3M	148
21/05/2026	-2,43%	-1,99	80,00	81,99	79,69	81,99	310K	56
20/05/2026	0,79%	0,64	81,99	82,17	79,70	82,17	1M	80
19/05/2026	-0,79%	-0,65	81,35	82,82	81,09	83,19	476K	60
18/05/2026	3,07%	2,44	82,00	79,31	79,31	82,00	671K	82
15/05/2026	1,35%	1,06	79,56	80,21	79,56	82,00	706K	96
14/05/2026	-0,10%	-0,08	78,50	79,37	78,50	79,53	357K	50
13/05/2026	-0,51%	-0,40	78,58	80,03	77,77	80,03	335K	43
12/05/2026	-2,48%	-2,01	78,98	79,74	78,89	80,26	1M	86
11/05/2026	3,17%	2,49	80,99	78,50	77,80	80,99	2M	108
08/05/2026	-2,00%	-1,60	78,50	80,10	77,77	80,10	5M	220
07/05/2026	1,43%	1,13	80,10	78,42	78,08	80,10	2M	121
06/05/2026	-	-	78,97	79,91	77,94	79,91	2M	208

Date,Open,High,Low,Close,Volume
13-Nov-26,118.36,121.00,118.36,121.00,267974
12-Nov-26,118.36,121.20,118.35,118.35,976481
11-Nov-26,119.40,119.40,116.77,119.35,2207299
10-Nov-26,117.42,119.40,117.42,118.95,627799
09-Nov-26,116.53,117.41,115.73,116.24,764665
06-Nov-26,115.50,116.93,113.55,115.80,3359849
05-Nov-26,120.63,120.63,115.01,115.01,12630979
04-Nov-26,111.72,120.67,111.72,120.67,7545664
03-Nov-26,115.60,116.24,114.01,114.01,3047428
30-Oct-26,112.47,113.03,110.13,110.13,1691320
29-Oct-26,105.51,111.35,105.51,108.35,897806
28-Oct-26,104.93,106.99,104.04,105.50,956055
27-Oct-26,104.86,105.89,104.21,104.93,1762329
26-Oct-26,107.00,110.41,104.86,104.86,7227866
23-Oct-26,102.29,102.53,99.97,100.32,9071592
22-Oct-26,100.52,102.97,100.52,100.81,414091
21-Oct-26,99.40,101.28,99.40,99.51,746278
20-Oct-26,99.44,100.76,98.41,98.41,3746987
19-Oct-26,99.61,100.50,98.44,98.44,513840
16-Oct-26,101.83,102.03,95.01,95.01,328885
15-Oct-26,98.87,101.64,98.81,100.82,3628950
14-Oct-26,98.00,99.01,97.05,97.05,312854
13-Oct-26,95.00,98.00,95.00,98.00,524213
09-Oct-26,92.80,95.00,91.78,93.16,650492
08-Oct-26,93.32,94.05,91.88,91.88,294991
07-Oct-26,90.72,93.32,90.72,93.32,151804
06-Oct-26,91.86,91.86,90.01,90.51,597994
05-Oct-26,89.71,91.34,88.32,90.95,2792918
02-Oct-26,93.01,93.48,92.29,93.01,456694
01-Oct-26,92.50,93.40,91.98,92.01,320300
30-Sep-26,94.01,94.70,92.15,93.01,643958
29-Sep-26,96.08,96.08,94.01,94.01,128255
28-Sep-26,95.00,95.83,93.77,93.77,504696
25-Sep-26,93.67,95.30,90.35,90.35,597281
24-Sep-26,93.19,94.73,93.19,93.80,262853
23-Sep-26,90.79,95.10,90.79,95.10,313067
22-Sep-26,93.90,94.51,90.78,90.78,646819
21-Sep-26,93.25,93.56,92.72,92.97,1439189
18-Sep-26,93.17,95.41,93.17,95.41,389894
17-Sep-26,93.86,94.68,92.24,92.24,269382
16-Sep-26,95.54,95.54,92.23,92.23,92564
15-Sep-26,96.08,96.08,94.47,94.96,265013
14-Sep-26,95.60,96.76,94.12,95.17,251411
11-Sep-26,93.29,94.68,92.83,94.10,735709
10-Sep-26,91.90,94.57,91.90,92.01,419573
09-Sep-26,93.99,94.10,93.25,93.55,524063
08-Sep-26,96.62,96.62,93.05,93.05,1481893
04-Sep-26,97.08,97.08,95.62,96.62,775091
03-Sep-26,97.11,97.24,96.11,96.11,639118
02-Sep-26,97.69,97.69,96.20,96.20,732297
01-Sep-26,97.02,101.00,96.71,96.72,831180
31-Aug-26,99.00,99.41,98.19,98.60,8054488
28-Aug-26,99.00,100.52,98.99,99.01,94845
27-Aug-26,99.10,99.10,97.96,98.28,7391630
26-Aug-26,99.01,100.11,99.01,99.51,9075466
25-Aug-26,99.02,99.60,98.01,98.01,7516857
24-Aug-26,96.56,99.74,96.56,97.00,721702
21-Aug-26,96.29,96.83,95.60,95.60,823072
20-Aug-26,95.60,96.94,95.60,95.60,1039723
19-Aug-26,97.43,97.43,95.33,95.60,707340
18-Aug-26,94.81,97.15,94.81,95.10,408094
17-Aug-26,95.44,95.56,93.92,94.00,636395
14-Aug-26,95.69,96.24,94.49,94.49,1337626
13-Aug-26,93.95,95.19,93.14,93.14,193508
12-Aug-26,93.94,93.94,92.80,93.29,10639700
11-Aug-26,92.30,94.50,92.30,92.42,12510685
10-Aug-26,93.70,93.70,89.71,89.71,12525579
07-Aug-26,94.11,94.11,91.61,91.61,12248098
06-Aug-26,93.00,94.77,93.00,93.01,382775
05-Aug-26,95.11,95.13,93.43,93.43,272711
04-Aug-26,93.51,94.72,92.71,93.43,127041
03-Aug-26,94.20,95.32,92.16,92.16,729993
31-Jul-26,93.42,94.04,93.42,93.50,1736421
30-Jul-26,95.21,95.30,93.00,93.00,6577589
29-Jul-26,92.55,94.30,91.11,91.11,4161540
28-Jul-26,91.53,93.01,91.53,92.51,807674
27-Jul-26,89.08,91.00,88.79,90.50,1786728
24-Jul-26,86.32,88.33,86.32,87.29,450789
23-Jul-26,85.73,87.33,85.73,85.98,318674
22-Jul-26,87.02,88.90,86.60,86.60,257898
21-Jul-26,90.63,90.63,87.01,87.01,73378
20-Jul-26,90.62,90.62,88.22,89.02,1117883
17-Jul-26,90.61,91.58,89.12,89.72,1285927
16-Jul-26,85.77,91.00,85.77,91.00,1132564
15-Jul-26,88.80,88.80,86.86,87.32,238989
14-Jul-26,88.88,88.88,87.45,88.80,77585
13-Jul-26,87.04,89.36,87.04,89.15,330634
10-Jul-26,85.03,86.76,85.03,86.17,242818
09-Jul-26,88.18,88.18,85.02,85.02,328519
08-Jul-26,89.00,91.00,86.13,86.13,109724
07-Jul-26,89.63,90.09,87.28,87.28,309326
06-Jul-26,91.21,91.21,87.21,87.21,738868
03-Jul-26,89.47,91.00,89.47,90.30,825770
02-Jul-26,87.87,90.45,87.49,89.75,3139750
01-Jul-26,85.00,88.88,85.00,87.00,21404963
30-Jun-26,83.44,85.67,83.44,85.00,350106
29-Jun-26,83.35,86.13,83.05,85.15,277093
26-Jun-26,82.64,84.99,82.15,84.99,12591419
25-Jun-26,82.72,84.31,81.94,81.94,1328497
24-Jun-26,81.51,83.83,81.51,83.83,683773
23-Jun-26,80.89,83.83,80.89,83.83,363359
22-Jun-26,81.35,82.24,79.44,79.44,1059957
19-Jun-26,80.98,82.19,80.10,80.10,33084
18-Jun-26,82.12,82.45,81.27,81.27,1751851
17-Jun-26,82.18,82.24,80.01,80.01,957130
16-Jun-26,80.66,82.15,80.10,81.36,153215
15-Jun-26,79.43,80.36,79.06,79.06,1302299
12-Jun-26,79.03,80.55,79.03,79.43,706754
11-Jun-26,81.75,81.75,79.02,79.02,710700
10-Jun-26,82.99,83.26,81.43,81.78,502657
09-Jun-26,81.88,82.79,80.49,82.00,339845
08-Jun-26,79.82,81.73,79.82,79.82,459423
05-Jun-26,79.00,82.00,79.00,79.01,635727
03-Jun-26,78.37,78.37,75.78,77.79,1043362
02-Jun-26,80.40,80.40,77.73,79.00,1096796
01-Jun-26,81.31,81.31,79.50,79.60,1672647
29-May-26,81.01,81.75,80.41,80.50,258296
28-May-26,81.61,82.99,79.20,82.99,743931
27-May-26,80.01,81.57,80.01,80.80,243198
26-May-26,80.00,80.54,79.81,79.86,129196
25-May-26,81.74,82.85,80.12,80.65,2705451
22-May-26,81.99,81.99,80.65,81.74,2889733
21-May-26,81.99,81.99,79.69,80.00,310115
20-May-26,82.17,82.17,79.70,81.99,1054187
19-May-26,82.82,83.19,81.09,81.35,476061
18-May-26,79.31,82.00,79.31,82.00,670696
15-May-26,80.21,82.00,79.56,79.56,705741
14-May-26,79.37,79.53,78.50,78.50,356814
13-May-26,80.03,80.03,77.77,78.58,335137
12-May-26,79.74,80.26,78.89,78.98,1051179
11-May-26,78.50,80.99,77.80,80.99,1924969
08-May-26,80.10,80.10,77.77,78.50,5051994
07-May-26,78.42,80.10,78.08,80.10,2140719
06-May-26,79.91,79.91,77.94,78.97,1926090

*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