ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: MSCD34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/01/2020-0,79%-10,681.349,501.349,501.349,501.349,50675K1
21/01/20200,81%10,981.360,181.360,181.360,181.360,18544K1
17/01/20200,99%13,281.349,201.349,201.349,201.349,20270K1
16/01/20201,60%21,051.335,921.335,921.335,921.335,92401K1
15/01/20201,92%24,801.314,871.314,871.314,871.314,87263K1
14/01/2020-1,09%-14,221.290,071.290,071.290,071.290,07774K1
13/01/20202,36%30,041.304,291.304,291.304,291.304,29130K1
10/01/20204,41%53,771.274,251.268,601.268,601.274,25889K3
07/01/20200,02%0,271.220,481.220,481.220,481.220,48244K1
06/01/2020-0,35%-4,231.220,211.220,211.220,211.220,21366K1
03/01/20200,88%10,691.224,441.224,441.224,441.224,44245K1
02/01/20201,32%15,871.213,751.215,641.213,751.215,643M2
30/12/2019-1,94%-23,651.197,881.197,881.197,881.197,88958K1
27/12/2019-0,17%-2,121.221,531.221,531.221,531.221,53366K1
20/12/20191,01%12,291.223,651.223,651.223,651.223,65245K1
19/12/20190,76%9,081.211,361.211,361.211,361.211,36121K1
18/12/2019-0,08%-0,951.202,281.202,281.202,281.202,28120K1
17/12/2019-0,69%-8,391.203,231.203,231.203,231.203,23842K1
16/12/2019-0,17%-2,101.211,621.211,621.211,621.211,62242K1
13/12/20191,43%17,071.213,721.213,721.213,721.213,72243K1
12/12/2019-0,01%-0,101.196,651.196,651.196,651.196,65359K1
11/12/2019-0,35%-4,221.196,751.194,151.194,151.196,75359K2
10/12/20190,19%2,221.200,971.200,971.200,971.200,97120K1
09/12/2019-0,51%-6,101.198,751.198,751.198,751.198,75480K1
06/12/2019-1,22%-14,911.204,851.204,851.204,851.204,85241K1
05/12/20190,62%7,521.219,761.219,761.219,761.219,76488K1
04/12/20190,66%7,901.212,241.212,241.212,241.212,24485K1
03/12/2019-1,07%-13,031.204,341.204,341.204,341.204,34120K1
02/12/2019-1,65%-20,401.217,371.218,001.217,371.218,00487K2
29/11/2019-0,53%-6,621.237,771.237,771.237,771.237,77124K1
27/11/20192,75%33,251.244,391.244,391.244,391.244,39249K1
25/11/20192,16%25,571.211,141.211,141.211,141.211,14484K1
22/11/2019-0,72%-8,591.185,571.185,571.185,571.185,57593K1
21/11/2019-0,37%-4,491.194,161.194,161.194,161.194,16239K1
19/11/20191,45%17,191.198,651.198,651.198,651.198,65599K1
18/11/20190,88%10,291.181,461.181,461.181,461.181,46118K1
14/11/20190,46%5,401.171,171.171,171.171,171.171,17351K1
13/11/20191,87%21,371.165,771.165,771.165,771.165,77233K1
11/11/20190,31%3,491.144,401.144,401.144,401.144,40229K1
08/11/20192,12%23,671.140,911.140,911.140,911.140,91114K1
07/11/20193,44%37,171.117,241.117,241.117,241.117,24559K1
05/11/2019-2,81%-31,261.080,071.080,071.080,071.080,07864K1
04/11/2019-0,13%-1,411.111,331.111,331.111,331.111,33333K1
01/11/20190,13%1,461.112,741.112,741.112,741.112,74223K1
31/10/20190,27%2,941.111,281.114,011.111,281.114,01668K2
30/10/20190,61%6,711.108,341.108,341.108,341.108,34665K1
29/10/20190,68%7,461.101,631.101,631.101,631.101,63551K1
28/10/20191,44%15,541.094,171.094,171.094,171.094,17328K1
24/10/20192,60%27,361.078,631.078,631.078,631.078,63647K1
23/10/2019-1,97%-21,131.051,271.051,271.051,271.051,27315K1
22/10/2019-5,61%-63,741.072,401.072,401.072,401.072,402M1
21/10/20191,44%16,101.136,141.136,141.136,141.136,14114K1
18/10/2019-2,71%-31,171.120,041.120,041.120,041.120,04448K1
17/10/2019-0,61%-7,101.151,211.151,211.151,211.151,21460K1
16/10/20191,28%14,611.158,311.158,381.158,311.158,381M2
14/10/20190,32%3,701.143,701.143,701.143,701.143,701M1
11/10/20192,40%26,671.140,001.140,001.140,001.140,00228K1
04/10/20192,28%24,861.113,331.103,281.103,281.113,33884K2
03/10/2019-0,90%-9,841.088,471.088,471.088,471.088,47109K1
02/10/2019-2,77%-31,281.098,311.098,311.098,311.098,31549K1
01/10/20190,15%1,641.129,591.129,591.129,591.129,59339K1
30/09/20191,01%11,251.127,951.127,951.127,951.127,95113K1
27/09/2019-2,52%-28,871.116,701.116,701.116,701.116,70670K1
26/09/20191,45%16,361.145,571.145,571.145,571.145,57115K1
25/09/2019-0,26%-2,951.129,211.132,651.129,211.132,658M2
24/09/2019-0,84%-9,581.132,161.132,161.132,161.132,16340K1
23/09/20190,73%8,311.141,741.137,011.137,011.141,74342K2
20/09/2019-1,18%-13,541.133,431.133,431.133,431.133,43453K1
19/09/20192,27%25,481.146,971.146,971.146,971.146,97344K1
18/09/20190,03%0,331.121,491.121,491.121,491.121,49449K1
17/09/20190,10%1,151.121,161.121,161.121,161.121,16224K1
16/09/2019-0,66%-7,471.120,011.120,011.120,011.120,01672K1
13/09/20190,44%4,891.127,481.127,481.127,481.127,48113K1
12/09/20192,15%23,661.122,591.122,591.122,591.122,59337K1
11/09/2019-1,05%-11,611.098,931.098,931.098,931.098,93440K1
10/09/2019-4,21%-48,821.110,541.110,541.110,541.110,54777K1
09/09/2019-2,77%-33,031.159,361.223,001.159,361.223,001M2
06/09/20190,05%0,601.192,391.192,391.192,391.192,39119K1
05/09/20191,81%21,151.191,791.191,791.191,791.191,79119K1
04/09/20190,09%1,111.170,641.170,641.170,641.170,64117K1
03/09/20190,91%10,581.169,531.168,001.168,001.169,53818K2
30/08/2019-0,69%-8,091.158,951.158,951.158,951.158,95116K1
29/08/20191,11%12,801.167,041.167,041.167,041.167,04233K1
28/08/20190,24%2,791.154,241.154,831.154,241.154,83462K2
27/08/20190,67%7,711.151,451.151,451.151,451.151,45115K1
26/08/20191,88%21,131.143,741.146,001.140,171.146,00343K3
23/08/2019-1,80%-20,571.122,611.118,241.118,241.122,61336K2
22/08/20191,35%15,181.143,181.143,181.143,181.143,18114K1
21/08/20190,55%6,151.128,001.128,501.128,001.128,50677K2
20/08/20191,93%21,201.121,851.121,851.121,851.121,85112K1
16/08/20191,44%15,651.100,651.100,651.100,651.100,65110K1
15/08/20190,33%3,591.085,001.085,001.085,001.085,00326K1
14/08/2019-0,51%-5,491.081,411.083,791.081,411.083,79433K2
13/08/20190,92%9,901.086,901.085,001.085,001.086,904M2
12/08/2019-1,45%-15,901.077,001.077,001.077,001.077,00215K1
09/08/20190,82%8,891.092,901.087,001.087,001.092,90545K2
08/08/20190,98%10,571.084,011.072,771.071,991.084,01648K3
07/08/20192,72%28,441.073,441.070,821.070,821.073,44644K2
06/08/20193,57%36,001.045,001.045,001.045,001.045,00836K1
05/08/2019-3,43%-35,821.009,001.009,081.009,001.009,08908K2
02/08/2019-1,34%-14,181.044,821.044,821.044,821.044,82104K1
01/08/20191,79%18,601.059,001.051,011.051,011.059,00421K2
31/07/2019-1,38%-14,591.040,401.040,401.040,401.040,40416K1
30/07/2019-1,02%-10,911.054,991.054,991.054,991.054,99422K2
29/07/20190,62%6,551.065,901.065,891.065,891.065,90213K2
26/07/2019-0,01%-0,151.059,351.060,461.059,351.060,461M2
25/07/20190,71%7,511.059,501.059,501.059,501.059,50106K1
23/07/20191,05%10,981.051,991.051,991.051,991.051,99210K1
22/07/20190,58%6,001.041,011.041,011.041,011.041,01208K1
19/07/2019-0,52%-5,401.035,011.035,011.035,011.035,01207K1
17/07/2019-0,29%-3,031.040,411.040,411.040,411.040,41104K1
16/07/2019-0,15%-1,551.043,441.042,801.042,801.043,44417K3
11/07/20191,36%13,991.044,991.035,001.035,001.044,99312K2
10/07/2019-0,40%-4,151.031,001.031,161.031,001.031,161M4
08/07/2019-0,13%-1,331.035,151.035,151.035,151.035,15207K1
02/07/20193,11%31,291.036,481.036,491.036,481.036,49311K2
28/06/20190,25%2,511.005,191.005,191.005,191.005,19201K1
27/06/2019-0,48%-4,811.002,681.002,681.002,681.002,68100K1
26/06/20190,63%6,321.007,491.010,091.007,491.010,09202K2
25/06/2019-1,62%-16,441.001,171.001,171.001,171.001,17400K1
21/06/20191,38%13,811.017,611.017,611.017,611.017,61407K1
19/06/20190,23%2,301.003,801.003,801.003,801.003,80100K1
18/06/2019-0,99%-9,991.001,501.001,501.001,501.001,50200K1
17/06/20190,39%3,911.011,491.010,991.010,991.011,49607K3
13/06/2019-0,81%-8,251.007,581.007,571.007,571.007,58302K2
12/06/20190,24%2,451.015,831.015,831.015,831.015,83102K1
11/06/2019-2,14%-22,211.013,381.013,381.013,381.013,38507K1
10/06/20190,45%4,591.035,591.035,591.035,591.035,59104K1
07/06/20193,80%37,771.031,001.028,521.028,521.031,00721K2
05/06/20193,68%35,22993,23993,23993,23993,23397K1
04/06/20191,87%17,59958,01952,89952,89958,01383K2
03/06/2019-4,83%-47,76940,42940,67940,42940,671M5
31/05/2019-2,02%-20,40988,18988,18988,18988,1899K1
30/05/2019--1.008,581.008,581.008,581.008,58101K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br