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
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	-0,97%	-0,77	78,97	79,91	77,94	79,91	2M	208
05/05/2026	-0,41%	-0,33	79,74	80,88	78,33	80,88	2M	125
04/05/2026	-0,14%	-0,11	80,07	80,00	79,16	81,39	9M	274
30/04/2026	-5,11%	-4,32	80,18	85,70	80,08	85,70	3M	192
29/04/2026	6,52%	5,17	84,50	79,41	79,41	86,14	6M	171
28/04/2026	-1,47%	-1,18	79,33	81,75	79,33	83,43	6M	185
27/04/2026	-0,60%	-0,49	80,51	81,81	80,50	81,81	369K	78
24/04/2026	0,31%	0,25	81,00	81,56	80,54	81,72	110K	56
23/04/2026	-0,42%	-0,34	80,75	81,20	79,80	81,60	123K	104
22/04/2026	-2,07%	-1,71	81,09	83,63	81,08	83,63	259K	85
20/04/2026	-0,72%	-0,60	82,80	83,38	82,71	84,21	332K	106
17/04/2026	-1,87%	-1,59	83,40	84,99	83,36	84,99	61K	58
16/04/2026	1,09%	0,92	84,99	84,11	83,41	84,99	193K	60
15/04/2026	0,10%	0,08	84,07	82,31	82,31	84,22	948K	67
14/04/2026	2,45%	2,01	83,99	81,98	81,46	83,99	2M	65
13/04/2026	2,05%	1,65	81,98	80,50	80,33	81,98	638K	79
10/04/2026	-2,63%	-2,17	80,33	83,33	80,17	83,33	952K	149
09/04/2026	-0,70%	-0,58	82,50	89,69	82,20	89,69	434K	59
08/04/2026	2,57%	2,08	83,08	83,05	82,47	84,10	491K	88
07/04/2026	-2,03%	-1,68	81,00	83,17	81,00	83,67	172K	1.088
06/04/2026	1,32%	1,08	82,68	81,85	81,85	83,27	145K	135
02/04/2026	0,25%	0,20	81,60	84,94	81,37	84,94	3M	154
01/04/2026	-3,74%	-3,16	81,40	84,00	81,24	84,00	838K	94
31/03/2026	1,31%	1,09	84,56	81,80	81,80	84,56	453K	54
30/03/2026	2,78%	2,26	83,47	82,71	82,71	83,89	167K	55
27/03/2026	-2,86%	-2,39	81,21	85,41	81,21	85,41	266K	103
26/03/2026	-0,97%	-0,82	83,60	85,27	83,60	85,27	748K	41
25/03/2026	0,12%	0,10	84,42	84,89	83,68	85,53	597K	47
24/03/2026	-2,40%	-2,07	84,32	84,70	83,78	85,14	157K	80
23/03/2026	5,35%	4,39	86,39	85,82	84,95	86,39	1M	85
20/03/2026	-1,19%	-0,99	82,00	83,82	82,00	85,35	429K	62
19/03/2026	0,35%	0,29	82,99	83,53	82,59	84,70	565K	89
18/03/2026	-4,93%	-4,29	82,70	86,99	82,13	86,99	891K	133
17/03/2026	3,77%	3,16	86,99	83,83	83,83	86,99	591K	83
16/03/2026	-1,69%	-1,44	83,83	86,13	83,83	86,13	300K	49
13/03/2026	1,19%	1,00	85,27	85,12	83,86	85,44	221K	82
12/03/2026	0,44%	0,37	84,27	84,74	83,67	85,10	397K	52
11/03/2026	-1,87%	-1,60	83,90	85,56	83,90	85,56	241K	53
10/03/2026	-0,35%	-0,30	85,50	86,34	85,34	86,75	1M	307
09/03/2026	-4,10%	-3,67	85,80	89,76	85,20	89,76	2M	153
06/03/2026	3,43%	2,97	89,47	88,66	87,38	89,47	277K	105
05/03/2026	-0,61%	-0,53	86,50	88,47	86,50	88,91	466K	88
04/03/2026	-2,21%	-1,97	87,03	89,76	87,03	89,76	4M	97
03/03/2026	3,49%	3,00	89,00	86,87	86,87	89,50	932K	101
02/03/2026	2,98%	2,49	86,00	86,12	85,51	87,60	784K	97
27/02/2026	-1,68%	-1,43	83,51	85,79	83,51	85,79	1M	81
26/02/2026	1,49%	1,25	84,94	84,99	84,60	86,45	2M	122
25/02/2026	1,05%	0,87	83,69	83,54	82,49	84,64	4M	552
24/02/2026	-1,91%	-1,61	82,82	84,99	81,65	84,99	364K	136
23/02/2026	-3,63%	-3,18	84,43	88,49	81,77	88,49	498K	234
20/02/2026	0,13%	0,11	87,61	88,03	86,89	88,03	759K	85
19/02/2026	-1,71%	-1,52	87,50	89,99	87,09	89,99	273K	108
18/02/2026	1,73%	1,51	89,02	87,52	87,52	89,69	227K	53
13/02/2026	-2,77%	-2,49	87,51	90,90	87,10	90,90	613K	166
12/02/2026	0,52%	0,47	90,00	90,43	88,60	92,97	478K	231
11/02/2026	-0,01%	-0,01	89,53	90,44	89,29	90,69	909K	66
10/02/2026	0,10%	0,09	89,54	89,00	89,00	91,80	108K	54
09/02/2026	-2,15%	-1,97	89,45	91,99	89,45	91,99	2M	127
06/02/2026	-0,64%	-0,59	91,42	93,25	90,75	93,51	1M	114
05/02/2026	1,10%	1,00	92,01	94,05	92,01	94,85	4M	94
04/02/2026	-0,54%	-0,49	91,01	92,42	91,01	94,11	4M	432
03/02/2026	-3,31%	-3,13	91,50	94,62	91,50	94,62	3M	221
02/02/2026	5,13%	4,62	94,63	90,82	90,82	94,63	2M	1.221
30/01/2026	1,51%	1,34	90,01	90,04	90,01	91,80	1M	95
29/01/2026	2,27%	1,97	88,67	87,57	87,04	90,93	6M	247
28/01/2026	0,12%	0,10	86,70	87,47	86,44	87,76	3M	111
27/01/2026	-3,08%	-2,75	86,60	90,25	86,60	90,25	11M	306
26/01/2026	0,51%	0,45	89,35	88,88	88,88	90,37	640K	86
23/01/2026	-0,85%	-0,76	88,90	90,56	88,88	91,03	4M	148
22/01/2026	-0,16%	-0,14	89,66	89,80	89,52	91,16	2M	169
21/01/2026	-2,13%	-1,95	89,80	91,75	89,80	92,28	2M	156
20/01/2026	-0,46%	-0,42	91,75	92,98	91,75	93,06	1M	1.169
19/01/2026	-2,02%	-1,90	92,17	94,07	92,17	95,00	79K	63
16/01/2026	1,46%	1,35	94,07	93,72	93,70	94,59	209K	86
15/01/2026	-2,80%	-2,67	92,72	94,78	92,72	95,39	2M	90
14/01/2026	1,48%	1,39	95,39	94,32	93,46	95,39	298K	90
13/01/2026	-3,69%	-3,60	94,00	98,00	92,82	98,00	2M	196
12/01/2026	-1,41%	-1,40	97,60	99,00	96,31	99,00	283K	102
09/01/2026	0,91%	0,89	99,00	100,31	99,00	100,50	478K	42
08/01/2026	-1,89%	-1,89	98,11	100,00	98,10	102,27	439K	582
07/01/2026	1,94%	1,90	100,00	101,50	100,00	107,99	560K	99
06/01/2026	-0,61%	-0,60	98,10	98,70	98,10	100,93	2M	1.327
05/01/2026	1,24%	1,21	98,70	97,49	97,49	100,22	2M	124
02/01/2026	-3,58%	-3,62	97,49	101,10	97,49	101,10	2M	210
30/12/2025	-4,79%	-5,09	101,11	103,92	101,11	103,92	565K	62
29/12/2025	3,65%	3,74	106,20	103,49	103,49	106,20	736K	78
26/12/2025	0,25%	0,26	102,46	103,23	102,46	103,89	1M	56
23/12/2025	-0,70%	-0,72	102,20	103,59	102,20	104,00	432K	31
22/12/2025	0,97%	0,99	102,92	102,02	102,00	104,76	166K	69
19/12/2025	1,92%	1,92	101,93	100,76	100,45	101,93	165K	31
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	-	-	99,25	100,02	99,21	101,63	152K	42

Date,Open,High,Low,Close,Volume
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
05-May-26,80.88,80.88,78.33,79.74,2297999
04-May-26,80.00,81.39,79.16,80.07,8609022
30-Apr-26,85.70,85.70,80.08,80.18,2608614
29-Apr-26,79.41,86.14,79.41,84.50,5959487
28-Apr-26,81.75,83.43,79.33,79.33,6066476
27-Apr-26,81.81,81.81,80.50,80.51,368673
24-Apr-26,81.56,81.72,80.54,81.00,110090
23-Apr-26,81.20,81.60,79.80,80.75,123476
22-Apr-26,83.63,83.63,81.08,81.09,258520
20-Apr-26,83.38,84.21,82.71,82.80,332486
17-Apr-26,84.99,84.99,83.36,83.40,61013
16-Apr-26,84.11,84.99,83.41,84.99,193184
15-Apr-26,82.31,84.22,82.31,84.07,947967
14-Apr-26,81.98,83.99,81.46,83.99,1649647
13-Apr-26,80.50,81.98,80.33,81.98,637591
10-Apr-26,83.33,83.33,80.17,80.33,952469
09-Apr-26,89.69,89.69,82.20,82.50,434353
08-Apr-26,83.05,84.10,82.47,83.08,490773
07-Apr-26,83.17,83.67,81.00,81.00,171859
06-Apr-26,81.85,83.27,81.85,82.68,144716
02-Apr-26,84.94,84.94,81.37,81.60,2541639
01-Apr-26,84.00,84.00,81.24,81.40,838096
31-Mar-26,81.80,84.56,81.80,84.56,452670
30-Mar-26,82.71,83.89,82.71,83.47,167226
27-Mar-26,85.41,85.41,81.21,81.21,266434
26-Mar-26,85.27,85.27,83.60,83.60,747800
25-Mar-26,84.89,85.53,83.68,84.42,596801
24-Mar-26,84.70,85.14,83.78,84.32,157013
23-Mar-26,85.82,86.39,84.95,86.39,1255287
20-Mar-26,83.82,85.35,82.00,82.00,428548
19-Mar-26,83.53,84.70,82.59,82.99,564644
18-Mar-26,86.99,86.99,82.13,82.70,891435
17-Mar-26,83.83,86.99,83.83,86.99,590777
16-Mar-26,86.13,86.13,83.83,83.83,300251
13-Mar-26,85.12,85.44,83.86,85.27,220586
12-Mar-26,84.74,85.10,83.67,84.27,396826
11-Mar-26,85.56,85.56,83.90,83.90,240877
10-Mar-26,86.34,86.75,85.34,85.50,1177854
09-Mar-26,89.76,89.76,85.20,85.80,2075014
06-Mar-26,88.66,89.47,87.38,89.47,277472
05-Mar-26,88.47,88.91,86.50,86.50,465622
04-Mar-26,89.76,89.76,87.03,87.03,3577706
03-Mar-26,86.87,89.50,86.87,89.00,932476
02-Mar-26,86.12,87.60,85.51,86.00,784259
27-Feb-26,85.79,85.79,83.51,83.51,1016130
26-Feb-26,84.99,86.45,84.60,84.94,2486117
25-Feb-26,83.54,84.64,82.49,83.69,4044287
24-Feb-26,84.99,84.99,81.65,82.82,363939
23-Feb-26,88.49,88.49,81.77,84.43,498084
20-Feb-26,88.03,88.03,86.89,87.61,758696
19-Feb-26,89.99,89.99,87.09,87.50,273286
18-Feb-26,87.52,89.69,87.52,89.02,226773
13-Feb-26,90.90,90.90,87.10,87.51,613198
12-Feb-26,90.43,92.97,88.60,90.00,477706
11-Feb-26,90.44,90.69,89.29,89.53,909311
10-Feb-26,89.00,91.80,89.00,89.54,107830
09-Feb-26,91.99,91.99,89.45,89.45,1687624
06-Feb-26,93.25,93.51,90.75,91.42,1482935
05-Feb-26,94.05,94.85,92.01,92.01,4315685
04-Feb-26,92.42,94.11,91.01,91.01,3505881
03-Feb-26,94.62,94.62,91.50,91.50,2775977
02-Feb-26,90.82,94.63,90.82,94.63,1914202
30-Jan-26,90.04,91.80,90.01,90.01,1376844
29-Jan-26,87.57,90.93,87.04,88.67,6016191
28-Jan-26,87.47,87.76,86.44,86.70,3153777
27-Jan-26,90.25,90.25,86.60,86.60,11150114
26-Jan-26,88.88,90.37,88.88,89.35,640052
23-Jan-26,90.56,91.03,88.88,88.90,4080058
22-Jan-26,89.80,91.16,89.52,89.66,1692571
21-Jan-26,91.75,92.28,89.80,89.80,2385732
20-Jan-26,92.98,93.06,91.75,91.75,1011520
19-Jan-26,94.07,95.00,92.17,92.17,78505
16-Jan-26,93.72,94.59,93.70,94.07,208549
15-Jan-26,94.78,95.39,92.72,92.72,1712252
14-Jan-26,94.32,95.39,93.46,95.39,297838
13-Jan-26,98.00,98.00,92.82,94.00,1683553
12-Jan-26,99.00,99.00,96.31,97.60,283019
09-Jan-26,100.31,100.50,99.00,99.00,478070
08-Jan-26,100.00,102.27,98.10,98.11,439142
07-Jan-26,101.50,107.99,100.00,100.00,559825
06-Jan-26,98.70,100.93,98.10,98.10,1566526
05-Jan-26,97.49,100.22,97.49,98.70,1771348
02-Jan-26,101.10,101.10,97.49,97.49,2073934
30-Dec-25,103.92,103.92,101.11,101.11,564707
29-Dec-25,103.49,106.20,103.49,106.20,735511
26-Dec-25,103.23,103.89,102.46,102.46,1055128
23-Dec-25,103.59,104.00,102.20,102.20,431521
22-Dec-25,102.02,104.76,102.00,102.92,166438
19-Dec-25,100.76,101.93,100.45,101.93,165002
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

*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