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
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	2,39%	2,49	106,82	104,97	104,97	106,82	421K	127
10/06/2025	-0,07%	-0,07	104,33	105,45	104,33	106,06	909K	310
09/06/2025	-3,32%	-3,59	104,40	107,99	104,40	107,99	782K	259
06/06/2025	2,85%	2,99	107,99	105,41	105,41	107,99	1M	313
05/06/2025	-0,94%	-1,00	105,00	106,81	105,00	106,81	824K	209
04/06/2025	0,76%	0,80	106,00	106,04	105,79	106,80	564K	514
03/06/2025	-2,08%	-2,24	105,20	107,99	105,20	107,99	772K	71
02/06/2025	-0,13%	-0,14	107,44	107,58	105,40	107,58	474K	1.314
30/05/2025	2,65%	2,78	107,58	103,58	103,58	107,80	1M	919
29/05/2025	-0,53%	-0,56	104,80	105,56	104,52	105,67	679K	781
28/05/2025	1,34%	1,39	105,36	103,98	103,98	106,59	464K	141
27/05/2025	0,72%	0,74	103,97	103,88	103,64	104,77	1M	506
26/05/2025	-0,72%	-0,75	103,23	104,85	101,66	104,85	530K	99
23/05/2025	-1,48%	-1,56	103,98	104,12	102,96	104,31	817K	151
22/05/2025	2,15%	2,22	105,54	105,53	103,05	105,54	115K	188
21/05/2025	-3,92%	-4,22	103,32	107,54	103,32	107,54	122K	148
20/05/2025	-0,42%	-0,45	107,54	107,99	105,68	107,99	546K	429
19/05/2025	2,86%	3,00	107,99	104,98	104,98	107,99	580K	2.737
16/05/2025	-0,95%	-1,01	104,99	107,99	104,99	107,99	171K	116
15/05/2025	0,16%	0,17	106,00	105,94	103,78	107,07	1M	194
14/05/2025	0,40%	0,42	105,83	104,67	103,51	105,83	1M	205
13/05/2025	-1,02%	-1,09	105,41	104,90	104,02	105,83	423K	161
12/05/2025	2,42%	2,52	106,50	105,51	103,70	106,50	957K	200
09/05/2025	-0,88%	-0,92	103,98	104,90	102,90	104,90	155K	174
08/05/2025	2,24%	2,30	104,90	102,60	102,45	105,03	67K	255
07/05/2025	0,59%	0,60	102,60	103,91	102,60	105,25	411K	342
06/05/2025	-2,01%	-2,09	102,00	104,09	102,00	104,28	458K	434
05/05/2025	2,56%	2,60	104,09	101,48	101,48	104,09	1M	906
02/05/2025	1,89%	1,88	101,49	99,62	99,62	102,63	3M	1.483
30/04/2025	1,31%	1,29	99,61	98,32	96,98	100,44	868K	138
29/04/2025	1,18%	1,15	98,32	95,22	95,22	98,32	134K	167
28/04/2025	-0,71%	-0,69	97,17	98,81	97,00	98,81	143K	179
25/04/2025	0,40%	0,39	97,86	98,15	97,09	98,28	156K	233
24/04/2025	0,39%	0,38	97,47	97,10	96,22	98,36	670K	131
23/04/2025	0,07%	0,07	97,09	95,07	95,07	99,63	1M	192
22/04/2025	0,36%	0,35	97,02	97,64	95,38	97,76	429K	222
17/04/2025	0,69%	0,66	96,67	96,74	96,51	97,77	2M	230
16/04/2025	-4,93%	-4,98	96,01	98,01	96,01	98,79	390K	164
15/04/2025	2,79%	2,74	100,99	97,97	96,91	100,99	66K	289
14/04/2025	2,48%	2,38	98,25	96,83	96,00	98,28	208K	261
11/04/2025	2,32%	2,17	95,87	95,12	94,37	97,55	2M	630
10/04/2025	-3,02%	-2,92	93,70	95,23	93,18	97,48	760K	543
09/04/2025	6,01%	5,48	96,62	90,02	90,02	97,85	696K	552
08/04/2025	-1,95%	-1,81	91,14	95,35	91,14	96,75	2M	761
07/04/2025	1,31%	1,20	92,95	91,00	88,74	95,06	2M	754
04/04/2025	-4,51%	-4,33	91,75	97,05	91,75	97,05	731K	724
03/04/2025	-4,10%	-4,11	96,08	96,63	95,30	97,74	2M	341
02/04/2025	0,04%	0,04	100,19	100,15	99,46	101,03	130K	139
01/04/2025	0,15%	0,15	100,15	100,34	99,70	101,44	4M	1.501
31/03/2025	0,97%	0,96	100,00	99,01	98,64	101,44	163K	116
28/03/2025	-3,42%	-3,51	99,04	103,83	99,04	103,83	748K	133
27/03/2025	1,62%	1,63	102,55	102,02	101,78	103,78	8M	343
26/03/2025	-0,10%	-0,10	100,92	101,61	100,63	101,77	2M	362
25/03/2025	0,40%	0,40	101,02	99,13	99,13	101,20	159K	150
24/03/2025	1,54%	1,53	100,62	99,90	99,61	101,02	3M	1.549
21/03/2025	1,93%	1,88	99,09	98,60	98,09	99,24	350K	136
20/03/2025	1,14%	1,10	97,21	96,12	96,12	98,85	10M	1.648
19/03/2025	-0,51%	-0,49	96,11	96,00	96,00	98,13	2M	210
18/03/2025	-0,10%	-0,10	96,60	97,55	96,00	97,55	716K	214
17/03/2025	-0,60%	-0,58	96,70	97,28	96,30	97,60	2M	747
14/03/2025	0,81%	0,78	97,28	97,16	96,32	97,71	3M	359
13/03/2025	-0,53%	-0,51	96,50	97,01	96,50	99,08	1M	461
12/03/2025	-1,31%	-1,29	97,01	100,68	97,01	100,68	2M	444
11/03/2025	-2,64%	-2,67	98,30	99,55	98,26	100,75	450K	216
10/03/2025	-0,52%	-0,53	100,97	101,50	99,98	102,28	4M	480
07/03/2025	0,00%	0,00	101,50	101,65	100,22	102,52	791K	141
06/03/2025	-2,19%	-2,27	101,50	103,39	101,21	103,39	3M	2.463
05/03/2025	-3,82%	-4,12	103,77	107,89	103,39	107,89	290K	117
28/02/2025	1,98%	2,09	107,89	106,52	106,52	109,00	238K	116
27/02/2025	1,71%	1,78	105,80	105,68	105,12	108,19	1M	323
26/02/2025	-0,05%	-0,05	104,02	105,07	104,02	105,79	601K	260
25/02/2025	0,84%	0,87	104,07	103,06	102,90	104,85	442K	344
24/02/2025	-0,72%	-0,75	103,20	103,95	102,75	104,20	175K	125
21/02/2025	1,14%	1,17	103,95	102,78	102,75	104,00	820K	172
20/02/2025	-1,17%	-1,22	102,78	104,26	102,56	104,70	2M	422
19/02/2025	0,39%	0,40	104,00	103,61	103,61	105,32	195K	85
18/02/2025	0,86%	0,88	103,60	103,87	102,79	104,55	549K	263
17/02/2025	-0,17%	-0,17	102,72	104,00	102,37	105,00	3M	429
14/02/2025	-2,13%	-2,24	102,89	106,19	102,89	106,19	321K	283
13/02/2025	1,57%	1,63	105,13	103,00	102,00	105,58	110K	166
12/02/2025	-1,42%	-1,49	103,50	105,14	103,50	105,14	367K	1.380
11/02/2025	0,90%	0,94	104,99	105,14	103,95	105,88	3M	267
10/02/2025	-1,07%	-1,13	104,05	105,30	104,05	105,96	553K	132
07/02/2025	-0,49%	-0,52	105,18	106,55	105,08	106,55	1M	271
06/02/2025	0,06%	0,06	105,70	105,64	104,97	106,55	673K	290
05/02/2025	2,56%	2,64	105,64	103,67	103,67	105,96	1M	623
04/02/2025	-3,34%	-3,56	103,00	106,35	103,00	106,56	503K	325
03/02/2025	2,46%	2,56	106,56	103,92	103,44	106,56	3M	1.119
31/01/2025	-1,89%	-2,00	104,00	106,10	104,00	107,15	464K	176
30/01/2025	3,40%	3,49	106,00	104,50	104,50	109,60	1M	708
29/01/2025	0,00%	0,00	102,51	103,80	102,51	104,28	190K	351
28/01/2025	-1,09%	-1,13	102,51	103,60	102,51	104,39	205K	150
27/01/2025	1,12%	1,15	103,64	103,52	101,56	104,40	11M	449
24/01/2025	-0,84%	-0,87	102,49	103,36	101,11	103,36	391K	270
23/01/2025	1,33%	1,36	103,36	102,00	100,88	103,36	239K	211
22/01/2025	-1,79%	-1,86	102,00	104,90	100,75	104,90	440K	336
21/01/2025	0,78%	0,80	103,86	103,85	102,32	103,86	1M	460
20/01/2025	1,51%	1,53	103,06	101,69	101,69	103,79	579K	123
17/01/2025	0,23%	0,23	101,53	99,97	99,97	103,01	88K	241
16/01/2025	0,82%	0,82	101,30	101,48	101,30	102,59	277K	288
15/01/2025	2,21%	2,17	100,48	98,32	98,32	101,65	164K	260
14/01/2025	-1,49%	-1,49	98,31	97,80	97,80	99,42	203K	213
13/01/2025	1,01%	1,00	99,80	98,80	98,60	99,80	156K	332
10/01/2025	-4,17%	-4,30	98,80	103,65	98,62	103,65	375K	452
09/01/2025	-0,53%	-0,55	103,10	104,47	100,00	104,47	592K	114
08/01/2025	-0,14%	-0,15	103,65	103,80	101,33	103,80	193K	199
07/01/2025	2,19%	2,22	103,80	100,60	100,00	103,80	1M	2.418
06/01/2025	-3,04%	-3,18	101,58	105,81	100,74	105,81	892K	334
03/01/2025	1,05%	1,09	104,76	104,23	102,86	104,76	3M	530
02/01/2025	-	-	103,67	106,44	102,86	106,59	664K	203

Date,Open,High,Low,Close,Volume
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
10-Jun-25,105.45,106.06,104.33,104.33,908682
09-Jun-25,107.99,107.99,104.40,104.40,782200
06-Jun-25,105.41,107.99,105.41,107.99,1087219
05-Jun-25,106.81,106.81,105.00,105.00,824123
04-Jun-25,106.04,106.80,105.79,106.00,563913
03-Jun-25,107.99,107.99,105.20,105.20,771955
02-Jun-25,107.58,107.58,105.40,107.44,474398
30-May-25,103.58,107.80,103.58,107.58,1497984
29-May-25,105.56,105.67,104.52,104.80,678938
28-May-25,103.98,106.59,103.98,105.36,464283
27-May-25,103.88,104.77,103.64,103.97,1270364
26-May-25,104.85,104.85,101.66,103.23,529917
23-May-25,104.12,104.31,102.96,103.98,816535
22-May-25,105.53,105.54,103.05,105.54,115275
21-May-25,107.54,107.54,103.32,103.32,122391
20-May-25,107.99,107.99,105.68,107.54,545843
19-May-25,104.98,107.99,104.98,107.99,579821
16-May-25,107.99,107.99,104.99,104.99,170924
15-May-25,105.94,107.07,103.78,106.00,1071732
14-May-25,104.67,105.83,103.51,105.83,1081550
13-May-25,104.90,105.83,104.02,105.41,423040
12-May-25,105.51,106.50,103.70,106.50,956752
09-May-25,104.90,104.90,102.90,103.98,154828
08-May-25,102.60,105.03,102.45,104.90,67474
07-May-25,103.91,105.25,102.60,102.60,411450
06-May-25,104.09,104.28,102.00,102.00,457777
05-May-25,101.48,104.09,101.48,104.09,1183030
02-May-25,99.62,102.63,99.62,101.49,2818228
30-Apr-25,98.32,100.44,96.98,99.61,867812
29-Apr-25,95.22,98.32,95.22,98.32,134106
28-Apr-25,98.81,98.81,97.00,97.17,142828
25-Apr-25,98.15,98.28,97.09,97.86,156041
24-Apr-25,97.10,98.36,96.22,97.47,669554
23-Apr-25,95.07,99.63,95.07,97.09,1405832
22-Apr-25,97.64,97.76,95.38,97.02,428960
17-Apr-25,96.74,97.77,96.51,96.67,1918758
16-Apr-25,98.01,98.79,96.01,96.01,389688
15-Apr-25,97.97,100.99,96.91,100.99,66319
14-Apr-25,96.83,98.28,96.00,98.25,207538
11-Apr-25,95.12,97.55,94.37,95.87,2165413
10-Apr-25,95.23,97.48,93.18,93.70,760226
09-Apr-25,90.02,97.85,90.02,96.62,696222
08-Apr-25,95.35,96.75,91.14,91.14,1509845
07-Apr-25,91.00,95.06,88.74,92.95,2438438
04-Apr-25,97.05,97.05,91.75,91.75,730917
03-Apr-25,96.63,97.74,95.30,96.08,2320289
02-Apr-25,100.15,101.03,99.46,100.19,129693
01-Apr-25,100.34,101.44,99.70,100.15,3892361
31-Mar-25,99.01,101.44,98.64,100.00,162970
28-Mar-25,103.83,103.83,99.04,99.04,748380
27-Mar-25,102.02,103.78,101.78,102.55,7553543
26-Mar-25,101.61,101.77,100.63,100.92,1596739
25-Mar-25,99.13,101.20,99.13,101.02,158569
24-Mar-25,99.90,101.02,99.61,100.62,3074914
21-Mar-25,98.60,99.24,98.09,99.09,349977
20-Mar-25,96.12,98.85,96.12,97.21,9933514
19-Mar-25,96.00,98.13,96.00,96.11,2011250
18-Mar-25,97.55,97.55,96.00,96.60,716144
17-Mar-25,97.28,97.60,96.30,96.70,2254573
14-Mar-25,97.16,97.71,96.32,97.28,2990417
13-Mar-25,97.01,99.08,96.50,96.50,1001606
12-Mar-25,100.68,100.68,97.01,97.01,2383152
11-Mar-25,99.55,100.75,98.26,98.30,449709
10-Mar-25,101.50,102.28,99.98,100.97,4043510
07-Mar-25,101.65,102.52,100.22,101.50,790630
06-Mar-25,103.39,103.39,101.21,101.50,3254027
05-Mar-25,107.89,107.89,103.39,103.77,289769
28-Feb-25,106.52,109.00,106.52,107.89,237655
27-Feb-25,105.68,108.19,105.12,105.80,1285953
26-Feb-25,105.07,105.79,104.02,104.02,600604
25-Feb-25,103.06,104.85,102.90,104.07,441745
24-Feb-25,103.95,104.20,102.75,103.20,174637
21-Feb-25,102.78,104.00,102.75,103.95,819641
20-Feb-25,104.26,104.70,102.56,102.78,1843370
19-Feb-25,103.61,105.32,103.61,104.00,194621
18-Feb-25,103.87,104.55,102.79,103.60,549291
17-Feb-25,104.00,105.00,102.37,102.72,3360206
14-Feb-25,106.19,106.19,102.89,102.89,320704
13-Feb-25,103.00,105.58,102.00,105.13,110143
12-Feb-25,105.14,105.14,103.50,103.50,366926
11-Feb-25,105.14,105.88,103.95,104.99,2903615
10-Feb-25,105.30,105.96,104.05,104.05,552674
07-Feb-25,106.55,106.55,105.08,105.18,1231111
06-Feb-25,105.64,106.55,104.97,105.70,673485
05-Feb-25,103.67,105.96,103.67,105.64,1478809
04-Feb-25,106.35,106.56,103.00,103.00,502527
03-Feb-25,103.92,106.56,103.44,106.56,2795084
31-Jan-25,106.10,107.15,104.00,104.00,463877
30-Jan-25,104.50,109.60,104.50,106.00,1289600
29-Jan-25,103.80,104.28,102.51,102.51,189976
28-Jan-25,103.60,104.39,102.51,102.51,204527
27-Jan-25,103.52,104.40,101.56,103.64,11498218
24-Jan-25,103.36,103.36,101.11,102.49,390964
23-Jan-25,102.00,103.36,100.88,103.36,238750
22-Jan-25,104.90,104.90,100.75,102.00,440058
21-Jan-25,103.85,103.86,102.32,103.86,1382256
20-Jan-25,101.69,103.79,101.69,103.06,578718
17-Jan-25,99.97,103.01,99.97,101.53,88012
16-Jan-25,101.48,102.59,101.30,101.30,277027
15-Jan-25,98.32,101.65,98.32,100.48,164048
14-Jan-25,97.80,99.42,97.80,98.31,202565
13-Jan-25,98.80,99.80,98.60,99.80,155580
10-Jan-25,103.65,103.65,98.62,98.80,375371
09-Jan-25,104.47,104.47,100.00,103.10,591906
08-Jan-25,103.80,103.80,101.33,103.65,192579
07-Jan-25,100.60,103.80,100.00,103.80,1048033
06-Jan-25,105.81,105.81,100.74,101.58,892218
03-Jan-25,104.23,104.76,102.86,104.76,3437300
02-Jan-25,106.44,106.59,102.86,103.67,664479

*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