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
18/12/2025	1,01%	1,00	100,01	101,16	100,01	101,33	455K	59
17/12/2025	-1,22%	-1,22	99,01	101,06	99,01	101,63	264K	71
16/12/2025	0,99%	0,98	100,23	102,02	99,31	102,02	513K	33
15/12/2025	0,48%	0,47	99,25	100,02	99,21	101,63	152K	42
12/12/2025	0,28%	0,28	98,78	98,00	98,00	100,01	2M	92
11/12/2025	4,22%	3,99	98,50	92,61	92,61	98,50	706K	95
10/12/2025	-1,35%	-1,29	94,51	96,28	94,51	96,28	396K	50

09/12/2025	1,82%	1,71	95,80	94,09	94,00	95,84	1M	74
08/12/2025	-0,97%	-0,92	94,09	95,97	94,06	95,97	732K	89
05/12/2025	2,66%	2,46	95,01	93,48	92,96	96,94	950K	108
04/12/2025	-2,68%	-2,55	92,55	94,71	92,55	95,19	2M	88
03/12/2025	1,77%	1,65	95,10	93,46	93,46	95,10	1M	74
02/12/2025	-0,10%	-0,09	93,45	94,49	93,45	95,40	161K	56
01/12/2025	-0,74%	-0,70	93,54	95,00	93,54	95,00	1M	54
28/11/2025	1,28%	1,19	94,24	93,05	93,05	95,04	702K	44
27/11/2025	-0,49%	-0,46	93,05	94,50	92,01	94,74	143K	32
26/11/2025	0,00%	0,00	93,51	95,44	93,51	95,44	232K	28
25/11/2025	0,00%	0,00	93,51	93,15	93,15	95,48	8M	92
24/11/2025	-0,68%	-0,64	93,51	94,16	93,08	94,84	208K	112
21/11/2025	3,72%	3,38	94,15	91,69	91,63	94,82	880K	181
19/11/2025	-0,14%	-0,13	90,77	91,81	90,45	91,81	472K	83
18/11/2025	-0,66%	-0,60	90,90	92,13	90,29	92,13	1M	101
17/11/2025	-1,08%	-1,00	91,50	93,41	91,50	93,86	4M	77
14/11/2025	-2,01%	-1,90	92,50	95,20	92,50	95,20	469K	264
13/11/2025	-1,85%	-1,78	94,40	95,63	94,40	95,82	2M	60
12/11/2025	0,06%	0,06	96,18	96,11	95,22	96,45	2M	87
11/11/2025	2,12%	2,00	96,12	94,12	93,40	96,12	2M	146
10/11/2025	0,45%	0,42	94,12	94,50	94,02	95,15	276K	83
07/11/2025	-1,41%	-1,34	93,70	95,88	93,70	96,77	1M	89
06/11/2025	0,12%	0,11	95,04	94,51	94,51	95,84	1M	69
05/11/2025	-1,15%	-1,10	94,93	96,63	94,93	96,63	8M	169
04/11/2025	1,18%	1,12	96,03	94,90	94,18	96,48	960K	98
03/11/2025	-2,35%	-2,28	94,91	97,04	93,35	97,04	6M	192
31/10/2025	0,73%	0,70	97,19	96,69	94,50	97,19	426K	78
30/10/2025	0,93%	0,89	96,49	98,04	94,77	98,04	1M	73
29/10/2025	0,46%	0,44	95,60	97,02	95,38	97,70	6M	157
28/10/2025	-3,49%	-3,44	95,16	99,31	95,16	99,31	433K	34
27/10/2025	-0,90%	-0,90	98,60	100,50	98,38	100,50	377K	57
24/10/2025	-1,09%	-1,10	99,50	100,58	99,44	100,72	67K	42
23/10/2025	1,00%	1,00	100,60	99,60	99,38	100,60	489K	53
22/10/2025	2,75%	2,67	99,60	98,86	98,86	100,29	190K	34
21/10/2025	-1,44%	-1,42	96,93	98,35	96,93	99,89	294K	42
20/10/2025	0,04%	0,04	98,35	96,34	96,21	98,35	336K	49
17/10/2025	3,94%	3,73	98,31	95,00	95,00	98,33	532K	88
16/10/2025	-3,50%	-3,43	94,58	98,81	94,58	99,11	859K	110
15/10/2025	-1,50%	-1,49	98,01	99,24	98,01	99,80	37K	35
14/10/2025	1,52%	1,49	99,50	97,73	97,73	100,42	243K	87
13/10/2025	-0,50%	-0,49	98,01	98,20	97,95	99,47	792K	50
10/10/2025	1,06%	1,03	98,50	98,49	98,31	100,41	858K	56
09/10/2025	-2,51%	-2,51	97,47	99,98	97,47	100,18	277K	71
08/10/2025	-0,30%	-0,30	99,98	101,29	99,61	101,29	671K	36
07/10/2025	1,11%	1,10	100,28	101,39	99,56	101,39	1M	105
06/10/2025	-1,07%	-1,07	99,18	100,25	97,67	100,25	282K	64
03/10/2025	0,72%	0,72	100,25	99,99	99,50	100,52	1M	87
02/10/2025	1,14%	1,12	99,53	97,68	97,68	99,80	1M	103
01/10/2025	2,18%	2,10	98,41	97,36	96,98	98,72	5M	518
30/09/2025	-0,82%	-0,80	96,31	97,33	96,31	97,85	254K	145
29/09/2025	0,32%	0,31	97,11	97,28	96,46	97,68	500K	291
26/09/2025	0,33%	0,32	96,80	97,77	96,80	98,28	853K	288
25/09/2025	-0,02%	-0,02	96,48	96,49	96,48	98,32	319K	104
24/09/2025	0,02%	0,02	96,50	98,48	96,50	98,48	898K	190
23/09/2025	-3,69%	-3,70	96,48	100,60	96,48	100,80	4M	187
22/09/2025	0,43%	0,43	100,18	99,58	99,58	101,56	659K	180
19/09/2025	-1,56%	-1,58	99,75	102,06	99,75	102,06	72K	115
18/09/2025	-0,65%	-0,66	101,33	102,29	100,17	102,92	550K	261
17/09/2025	2,44%	2,43	101,99	99,56	99,56	102,19	246K	321
16/09/2025	0,01%	0,01	99,56	99,80	98,98	100,35	318K	267
15/09/2025	-2,44%	-2,49	99,55	100,01	99,55	100,68	309K	226
12/09/2025	0,14%	0,14	102,04	102,30	100,40	102,30	47K	150
11/09/2025	1,75%	1,75	101,90	101,61	100,71	102,32	113K	380
10/09/2025	-1,90%	-1,94	100,15	103,12	99,40	103,12	827K	282
09/09/2025	0,23%	0,23	102,09	100,07	100,07	103,57	117K	194
08/09/2025	0,84%	0,85	101,86	102,30	101,70	103,37	110K	182
05/09/2025	-3,02%	-3,15	101,01	105,21	100,85	105,21	669K	236
04/09/2025	0,92%	0,95	104,16	104,20	103,77	104,90	302K	168
03/09/2025	-0,23%	-0,24	103,21	102,66	102,66	104,49	569K	50
02/09/2025	-0,53%	-0,55	103,45	103,00	103,00	105,29	453K	878
01/09/2025	-1,08%	-1,14	104,00	103,03	103,03	105,83	288K	65
29/08/2025	0,20%	0,21	105,14	104,93	103,10	105,14	640K	161
28/08/2025	3,16%	3,21	104,93	103,85	102,85	104,93	92K	196
27/08/2025	-1,62%	-1,68	101,72	103,50	101,72	104,63	332K	186
26/08/2025	0,19%	0,20	103,40	103,35	102,85	104,21	359K	662
25/08/2025	-1,13%	-1,18	103,20	104,38	103,20	104,76	278K	236
22/08/2025	0,56%	0,58	104,38	104,40	104,38	105,87	1M	250
21/08/2025	-0,04%	-0,04	103,80	103,60	103,08	104,67	93K	193
20/08/2025	-0,44%	-0,46	103,84	104,45	103,28	104,70	209K	155
19/08/2025	3,36%	3,39	104,30	102,50	102,50	104,45	706K	189
18/08/2025	0,16%	0,16	100,91	101,00	100,91	102,44	147K	330
15/08/2025	0,93%	0,93	100,75	102,60	100,75	102,60	1M	225
14/08/2025	-0,62%	-0,62	99,82	101,04	99,82	101,99	262K	99
13/08/2025	1,41%	1,40	100,44	99,86	99,86	101,06	2M	289
12/08/2025	-1,15%	-1,15	99,04	100,70	99,04	101,08	238K	334
11/08/2025	0,87%	0,86	100,19	100,62	100,04	101,20	203K	280
08/08/2025	1,77%	1,73	99,33	97,60	97,60	101,08	209K	236
07/08/2025	-2,02%	-2,01	97,60	100,00	97,60	101,25	753K	914
06/08/2025	-1,60%	-1,62	99,61	101,21	99,60	101,21	2M	297
05/08/2025	0,23%	0,23	101,23	101,00	99,97	101,64	236K	246
04/08/2025	1,41%	1,40	101,00	100,53	99,93	101,34	2M	75
01/08/2025	-2,46%	-2,51	99,60	102,11	99,60	102,11	1M	1.149
31/07/2025	1,88%	1,88	102,11	101,91	101,91	104,49	2M	305
30/07/2025	-0,76%	-0,77	100,23	101,40	100,23	102,16	334K	162
29/07/2025	-1,60%	-1,64	101,00	102,09	101,00	103,36	562K	213
28/07/2025	0,63%	0,64	102,64	102,00	102,00	103,24	620K	445
25/07/2025	1,39%	1,40	102,00	100,61	100,60	102,32	511K	134
24/07/2025	1,09%	1,08	100,60	100,68	100,40	101,40	259K	144
23/07/2025	-0,18%	-0,18	99,52	100,76	99,44	100,76	652K	377
22/07/2025	0,55%	0,55	99,70	100,60	99,60	100,79	282K	221
21/07/2025	-1,12%	-1,12	99,15	100,26	99,01	100,27	219K	307
18/07/2025	0,91%	0,90	100,27	99,12	98,36	100,27	122K	242
17/07/2025	0,27%	0,27	99,37	98,68	98,68	100,32	2M	175
16/07/2025	-0,22%	-0,22	99,10	98,68	98,68	99,79	158K	190
15/07/2025	-0,53%	-0,53	99,32	99,56	98,52	99,68	636K	689
14/07/2025	0,86%	0,85	99,85	99,30	98,47	100,16	542K	185
11/07/2025	-1,39%	-1,40	99,00	100,40	98,00	100,80	7M	304
10/07/2025	-0,16%	-0,16	100,40	100,56	100,28	101,56	2M	838
09/07/2025	2,01%	1,98	100,56	99,30	98,38	100,56	2M	188
08/07/2025	-1,22%	-1,22	98,58	100,59	98,38	100,59	140K	190
07/07/2025	2,04%	2,00	99,80	99,77	99,00	100,56	1M	529
04/07/2025	-0,72%	-0,71	97,80	100,30	97,80	100,30	732K	72
03/07/2025	0,36%	0,35	98,51	99,10	98,16	100,20	321K	292
02/07/2025	-1,53%	-1,53	98,16	100,00	97,76	100,00	196K	64
01/07/2025	2,45%	2,38	99,69	98,98	98,00	99,91	602K	1.115
27/06/2025	1,09%	1,05	97,31	96,45	96,40	98,32	125K	125
26/06/2025	-1,79%	-1,75	96,26	98,00	96,26	98,48	766K	443
25/06/2025	-1,77%	-1,77	98,01	100,00	98,01	100,00	796K	617
24/06/2025	4,92%	4,68	99,78	98,80	97,98	100,23	5M	2.505
23/06/2025	1,03%	0,97	95,10	95,00	94,22	96,58	3M	2.440
20/06/2025	-0,23%	-0,22	94,13	95,90	93,63	96,36	581K	179
18/06/2025	-5,88%	-5,89	94,35	101,25	94,35	101,25	2M	372
17/06/2025	-0,15%	-0,15	100,24	102,06	99,82	102,06	4M	370
16/06/2025	0,00%	0,00	100,39	100,38	100,38	102,20	769K	213
13/06/2025	-5,60%	-5,96	100,39	104,00	99,20	104,23	3M	223
12/06/2025	-0,44%	-0,47	106,35	106,86	104,51	106,86	1M	213
11/06/2025	-	-	106,82	104,97	104,97	106,82	421K	127

Date,Open,High,Low,Close,Volume
18-Dec-25,101.16,101.33,100.01,100.01,454563
17-Dec-25,101.06,101.63,99.01,99.01,263895
16-Dec-25,102.02,102.02,99.31,100.23,512694
15-Dec-25,100.02,101.63,99.21,99.25,152264
12-Dec-25,98.00,100.01,98.00,98.78,1777682
11-Dec-25,92.61,98.50,92.61,98.50,706342
10-Dec-25,96.28,96.28,94.51,94.51,396252
09-Dec-25,94.09,95.84,94.00,95.80,1246287
08-Dec-25,95.97,95.97,94.06,94.09,731872
05-Dec-25,93.48,96.94,92.96,95.01,949707
04-Dec-25,94.71,95.19,92.55,92.55,1897834
03-Dec-25,93.46,95.10,93.46,95.10,1382312
02-Dec-25,94.49,95.40,93.45,93.45,161091
01-Dec-25,95.00,95.00,93.54,93.54,1264110
28-Nov-25,93.05,95.04,93.05,94.24,701546
27-Nov-25,94.50,94.74,92.01,93.05,143287
26-Nov-25,95.44,95.44,93.51,93.51,231593
25-Nov-25,93.15,95.48,93.15,93.51,7818304
24-Nov-25,94.16,94.84,93.08,93.51,207882
21-Nov-25,91.69,94.82,91.63,94.15,879586
19-Nov-25,91.81,91.81,90.45,90.77,472229
18-Nov-25,92.13,92.13,90.29,90.90,1431790
17-Nov-25,93.41,93.86,91.50,91.50,3803536
14-Nov-25,95.20,95.20,92.50,92.50,468728
13-Nov-25,95.63,95.82,94.40,94.40,2171810
12-Nov-25,96.11,96.45,95.22,96.18,1782865
11-Nov-25,94.12,96.12,93.40,96.12,2288409
10-Nov-25,94.50,95.15,94.02,94.12,275588
07-Nov-25,95.88,96.77,93.70,93.70,1088852
06-Nov-25,94.51,95.84,94.51,95.04,1007575
05-Nov-25,96.63,96.63,94.93,94.93,8177737
04-Nov-25,94.90,96.48,94.18,96.03,960113
03-Nov-25,97.04,97.04,93.35,94.91,6034692
31-Oct-25,96.69,97.19,94.50,97.19,426076
30-Oct-25,98.04,98.04,94.77,96.49,1067886
29-Oct-25,97.02,97.70,95.38,95.60,5511378
28-Oct-25,99.31,99.31,95.16,95.16,433182
27-Oct-25,100.50,100.50,98.38,98.60,376550
24-Oct-25,100.58,100.72,99.44,99.50,67403
23-Oct-25,99.60,100.60,99.38,100.60,489471
22-Oct-25,98.86,100.29,98.86,99.60,190140
21-Oct-25,98.35,99.89,96.93,96.93,293982
20-Oct-25,96.34,98.35,96.21,98.35,336184
17-Oct-25,95.00,98.33,95.00,98.31,532347
16-Oct-25,98.81,99.11,94.58,94.58,858607
15-Oct-25,99.24,99.80,98.01,98.01,36934
14-Oct-25,97.73,100.42,97.73,99.50,243425
13-Oct-25,98.20,99.47,97.95,98.01,791543
10-Oct-25,98.49,100.41,98.31,98.50,858289
09-Oct-25,99.98,100.18,97.47,97.47,276986
08-Oct-25,101.29,101.29,99.61,99.98,670966
07-Oct-25,101.39,101.39,99.56,100.28,1206216
06-Oct-25,100.25,100.25,97.67,99.18,282086
03-Oct-25,99.99,100.52,99.50,100.25,1152376
02-Oct-25,97.68,99.80,97.68,99.53,1376726
01-Oct-25,97.36,98.72,96.98,98.41,5139343
30-Sep-25,97.33,97.85,96.31,96.31,253902
29-Sep-25,97.28,97.68,96.46,97.11,500068
26-Sep-25,97.77,98.28,96.80,96.80,853305
25-Sep-25,96.49,98.32,96.48,96.48,318994
24-Sep-25,98.48,98.48,96.50,96.50,897900
23-Sep-25,100.60,100.80,96.48,96.48,4113597
22-Sep-25,99.58,101.56,99.58,100.18,658806
19-Sep-25,102.06,102.06,99.75,99.75,72162
18-Sep-25,102.29,102.92,100.17,101.33,550161
17-Sep-25,99.56,102.19,99.56,101.99,246197
16-Sep-25,99.80,100.35,98.98,99.56,317533
15-Sep-25,100.01,100.68,99.55,99.55,309443
12-Sep-25,102.30,102.30,100.40,102.04,47414
11-Sep-25,101.61,102.32,100.71,101.90,112845
10-Sep-25,103.12,103.12,99.40,100.15,827168
09-Sep-25,100.07,103.57,100.07,102.09,117361
08-Sep-25,102.30,103.37,101.70,101.86,110273
05-Sep-25,105.21,105.21,100.85,101.01,668630
04-Sep-25,104.20,104.90,103.77,104.16,302272
03-Sep-25,102.66,104.49,102.66,103.21,568506
02-Sep-25,103.00,105.29,103.00,103.45,453477
01-Sep-25,103.03,105.83,103.03,104.00,287602
29-Aug-25,104.93,105.14,103.10,105.14,639954
28-Aug-25,103.85,104.93,102.85,104.93,91669
27-Aug-25,103.50,104.63,101.72,101.72,332125
26-Aug-25,103.35,104.21,102.85,103.40,358768
25-Aug-25,104.38,104.76,103.20,103.20,277620
22-Aug-25,104.40,105.87,104.38,104.38,1087585
21-Aug-25,103.60,104.67,103.08,103.80,93478
20-Aug-25,104.45,104.70,103.28,103.84,208778
19-Aug-25,102.50,104.45,102.50,104.30,705874
18-Aug-25,101.00,102.44,100.91,100.91,147057
15-Aug-25,102.60,102.60,100.75,100.75,1104156
14-Aug-25,101.04,101.99,99.82,99.82,261614
13-Aug-25,99.86,101.06,99.86,100.44,1620705
12-Aug-25,100.70,101.08,99.04,99.04,238042
11-Aug-25,100.62,101.20,100.04,100.19,202780
08-Aug-25,97.60,101.08,97.60,99.33,208841
07-Aug-25,100.00,101.25,97.60,97.60,753482
06-Aug-25,101.21,101.21,99.60,99.61,1662216
05-Aug-25,101.00,101.64,99.97,101.23,236007
04-Aug-25,100.53,101.34,99.93,101.00,1708967
01-Aug-25,102.11,102.11,99.60,99.60,1072335
31-Jul-25,101.91,104.49,101.91,102.11,1703340
30-Jul-25,101.40,102.16,100.23,100.23,333696
29-Jul-25,102.09,103.36,101.00,101.00,561846
28-Jul-25,102.00,103.24,102.00,102.64,620085
25-Jul-25,100.61,102.32,100.60,102.00,511173
24-Jul-25,100.68,101.40,100.40,100.60,258831
23-Jul-25,100.76,100.76,99.44,99.52,651614
22-Jul-25,100.60,100.79,99.60,99.70,281689
21-Jul-25,100.26,100.27,99.01,99.15,218895
18-Jul-25,99.12,100.27,98.36,100.27,122468
17-Jul-25,98.68,100.32,98.68,99.37,1847754
16-Jul-25,98.68,99.79,98.68,99.10,157685
15-Jul-25,99.56,99.68,98.52,99.32,636155
14-Jul-25,99.30,100.16,98.47,99.85,542485
11-Jul-25,100.40,100.80,98.00,99.00,7196236
10-Jul-25,100.56,101.56,100.28,100.40,1673702
09-Jul-25,99.30,100.56,98.38,100.56,2344416
08-Jul-25,100.59,100.59,98.38,98.58,139621
07-Jul-25,99.77,100.56,99.00,99.80,1083255
04-Jul-25,100.30,100.30,97.80,97.80,731813
03-Jul-25,99.10,100.20,98.16,98.51,320685
02-Jul-25,100.00,100.00,97.76,98.16,195941
01-Jul-25,98.98,99.91,98.00,99.69,601596
27-Jun-25,96.45,98.32,96.40,97.31,125360
26-Jun-25,98.00,98.48,96.26,96.26,766156
25-Jun-25,100.00,100.00,98.01,98.01,795878
24-Jun-25,98.80,100.23,97.98,99.78,4606896
23-Jun-25,95.00,96.58,94.22,95.10,3413330
20-Jun-25,95.90,96.36,93.63,94.13,581225
18-Jun-25,101.25,101.25,94.35,94.35,2182097
17-Jun-25,102.06,102.06,99.82,100.24,3881591
16-Jun-25,100.38,102.20,100.38,100.39,769498
13-Jun-25,104.00,104.23,99.20,100.39,3432449
12-Jun-25,106.86,106.86,104.51,106.35,1418766
11-Jun-25,104.97,106.82,104.97,106.82,420630

*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