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
17/01/2025	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	-2,00%	-2,12	103,67	106,44	102,86	106,59	664K	203
30/12/2024	-1,28%	-1,37	105,79	107,96	104,17	107,96	768K	252
27/12/2024	-0,54%	-0,58	107,16	107,96	105,99	107,96	551K	193
26/12/2024	1,93%	2,04	107,74	106,64	106,16	107,74	3M	570
23/12/2024	1,86%	1,93	105,70	104,11	103,89	105,70	506K	189
20/12/2024	-0,60%	-0,63	103,77	104,40	102,21	104,52	529K	102
19/12/2024	-3,31%	-3,57	104,40	107,96	103,40	107,96	859K	179
18/12/2024	1,87%	1,98	107,97	105,89	105,11	107,97	2M	197
17/12/2024	1,14%	1,19	105,99	104,80	103,41	105,99	861K	442
16/12/2024	0,51%	0,53	104,80	104,60	102,92	104,80	1M	384
13/12/2024	0,01%	0,01	104,27	103,76	103,09	104,27	187K	62
12/12/2024	-0,50%	-0,52	104,26	102,87	101,50	104,26	669K	80
11/12/2024	0,65%	0,68	104,78	104,78	102,37	104,78	172K	83
10/12/2024	-0,67%	-0,70	104,10	104,80	101,50	104,80	197K	205
09/12/2024	0,67%	0,70	104,80	104,10	102,30	104,80	323K	113
06/12/2024	2,46%	2,50	104,10	101,60	101,53	104,28	548K	97
05/12/2024	0,31%	0,31	101,60	101,29	100,43	101,96	476K	590
04/12/2024	-1,98%	-2,05	101,29	101,77	100,88	102,95	759K	148
03/12/2024	-0,75%	-0,78	103,34	104,55	102,60	104,84	3M	116
02/12/2024	0,69%	0,71	104,12	104,43	102,76	104,53	3M	525
29/11/2024	-0,57%	-0,59	103,41	104,00	102,13	105,00	3M	304
28/11/2024	4,00%	4,00	104,00	101,01	100,00	104,00	96K	55
27/11/2024	0,97%	0,96	100,00	100,05	99,04	101,72	742K	737
26/11/2024	0,75%	0,74	99,04	99,29	98,21	99,52	226K	106
25/11/2024	1,07%	1,04	98,30	97,99	97,07	98,48	3M	1.335
22/11/2024	0,79%	0,76	97,26	96,96	96,52	97,80	631K	417
21/11/2024	-0,10%	-0,10	96,50	96,51	96,28	97,30	373K	68
19/11/2024	-3,03%	-3,02	96,60	99,49	96,23	99,49	658K	128
18/11/2024	2,32%	2,26	99,62	97,64	96,10	99,62	1M	106
14/11/2024	-0,25%	-0,24	97,36	98,58	96,67	98,58	167K	55
13/11/2024	-0,77%	-0,76	97,60	97,99	96,87	99,80	605K	130
12/11/2024	-2,25%	-2,26	98,36	100,62	98,10	100,62	295K	71
11/11/2024	3,48%	3,38	100,62	98,68	98,30	100,62	1M	69
08/11/2024	2,14%	2,04	97,24	95,20	95,20	98,52	279K	139
07/11/2024	-0,08%	-0,08	95,20	95,15	94,50	95,75	106K	68
06/11/2024	1,98%	1,85	95,28	93,60	93,60	98,00	453K	124
05/11/2024	-0,90%	-0,85	93,43	93,48	93,37	94,88	393K	91
04/11/2024	-2,77%	-2,69	94,28	97,18	93,62	97,18	1M	1.742
01/11/2024	3,10%	2,92	96,97	94,54	93,60	96,97	664K	82
31/10/2024	-1,42%	-1,35	94,05	96,92	93,12	97,96	1M	85
30/10/2024	0,37%	0,35	95,40	95,05	95,00	96,08	99K	79
29/10/2024	1,88%	1,75	95,05	93,32	93,32	95,05	140K	109
28/10/2024	-0,43%	-0,40	93,30	93,37	93,16	93,90	305K	81
25/10/2024	0,11%	0,10	93,70	94,28	93,06	94,56	1M	59
24/10/2024	-0,81%	-0,76	93,60	94,48	93,51	94,48	38K	32
23/10/2024	-0,08%	-0,08	94,36	94,85	94,23	95,04	751K	119
22/10/2024	-0,64%	-0,61	94,44	94,94	93,69	94,94	55K	35
21/10/2024	0,18%	0,17	95,05	95,83	94,44	95,83	1M	78
18/10/2024	1,32%	1,24	94,88	94,58	93,48	95,04	148K	57
17/10/2024	0,09%	0,08	93,64	94,15	93,64	94,47	170K	56
16/10/2024	0,74%	0,69	93,56	93,80	92,90	94,12	865K	124
15/10/2024	1,86%	1,70	92,87	91,96	91,92	92,89	99K	38
14/10/2024	1,08%	0,97	91,17	90,77	90,77	91,96	206K	67
11/10/2024	0,83%	0,74	90,20	89,46	89,46	91,28	135K	65
10/10/2024	-0,71%	-0,64	89,46	89,56	89,32	90,24	2M	51
09/10/2024	0,92%	0,82	90,10	89,55	88,85	90,36	367K	100
08/10/2024	2,22%	1,94	89,28	87,00	87,00	89,28	459K	144
07/10/2024	1,11%	0,96	87,34	86,38	86,38	87,69	721K	91
04/10/2024	-0,76%	-0,66	86,38	88,05	86,38	88,28	1M	303
03/10/2024	-0,03%	-0,03	87,04	87,60	86,77	88,00	92K	88
02/10/2024	-0,70%	-0,61	87,07	86,63	85,92	87,08	350K	60
01/10/2024	-1,47%	-1,31	87,68	87,16	86,56	87,68	2M	1.767
30/09/2024	2,95%	2,55	88,99	86,17	86,13	88,99	801K	1.053
27/09/2024	-0,31%	-0,27	86,44	86,75	86,17	87,03	67K	87
26/09/2024	0,29%	0,25	86,71	86,12	86,01	86,71	1M	405
25/09/2024	0,73%	0,63	86,46	86,42	85,47	86,46	385K	162
24/09/2024	-3,34%	-2,97	85,83	88,21	85,40	88,21	3M	2.180
23/09/2024	1,92%	1,67	88,80	87,65	87,65	88,91	818K	127
20/09/2024	1,08%	0,93	87,13	86,80	86,19	87,77	604K	269
19/09/2024	-1,60%	-1,40	86,20	87,36	85,31	87,72	147K	220
18/09/2024	-1,08%	-0,96	87,60	88,90	86,71	88,90	255K	229
17/09/2024	1,28%	1,12	88,56	88,40	88,29	89,21	529K	161
16/09/2024	-1,75%	-1,56	87,44	89,25	87,44	89,25	632K	200
13/09/2024	-0,36%	-0,32	89,00	89,60	88,40	89,60	735K	198
12/09/2024	0,74%	0,66	89,32	89,55	88,28	89,55	739K	123
11/09/2024	-0,27%	-0,24	88,66	89,79	87,29	89,79	89K	85
10/09/2024	1,35%	1,18	88,90	87,98	87,45	89,01	55K	232
09/09/2024	2,05%	1,76	87,72	85,96	85,96	88,32	1M	160
06/09/2024	0,12%	0,10	85,96	85,86	85,43	86,29	588K	214
05/09/2024	-2,21%	-1,94	85,86	87,81	85,10	87,81	455K	284
04/09/2024	0,08%	0,07	87,80	87,78	87,36	88,36	61K	248
03/09/2024	-0,31%	-0,27	87,73	85,99	85,99	88,56	2M	256
02/09/2024	0,95%	0,83	88,00	87,18	86,00	90,65	215K	66
30/08/2024	-0,03%	-0,03	87,17	85,45	85,45	88,82	2M	802
29/08/2024	3,35%	2,83	87,20	84,91	84,91	87,50	828K	416
28/08/2024	-0,04%	-0,03	84,37	84,43	84,00	84,93	972K	103
27/08/2024	2,23%	1,84	84,40	83,39	82,60	84,40	498K	342
26/08/2024	0,05%	0,04	82,56	83,00	82,56	83,54	1M	327
23/08/2024	-2,61%	-2,21	82,52	85,31	81,86	85,31	234K	173
22/08/2024	2,33%	1,93	84,73	81,14	81,14	84,73	1M	192
21/08/2024	-1,24%	-1,04	82,80	82,76	82,16	83,17	194K	154
20/08/2024	1,02%	0,85	83,84	83,03	81,96	83,84	120K	154
19/08/2024	0,52%	0,43	82,99	82,50	81,10	82,99	106K	283
16/08/2024	-0,47%	-0,39	82,56	82,95	82,14	83,12	245K	235
15/08/2024	2,46%	1,99	82,95	80,01	80,01	82,98	1M	179
14/08/2024	0,70%	0,56	80,96	81,12	80,08	81,24	92K	100
13/08/2024	-0,09%	-0,07	80,40	81,28	80,40	81,28	27K	80
12/08/2024	-0,98%	-0,80	80,47	81,46	80,24	81,46	898K	193
09/08/2024	-0,61%	-0,50	81,27	80,27	80,27	81,36	135K	676
08/08/2024	0,15%	0,12	81,77	82,34	81,63	82,84	76K	554
07/08/2024	-0,26%	-0,21	81,65	80,37	80,37	82,71	683K	306
06/08/2024	0,27%	0,22	81,86	80,26	80,26	82,89	1M	1.344
05/08/2024	-3,70%	-3,14	81,64	84,78	81,30	85,29	469K	242
02/08/2024	-0,69%	-0,59	84,78	84,65	84,55	86,00	224K	106
01/08/2024	0,71%	0,60	85,37	84,78	80,00	85,60	2M	207
31/07/2024	4,72%	3,82	84,77	82,95	82,95	86,14	946K	315
30/07/2024	0,63%	0,51	80,95	81,25	80,51	81,50	465K	85
29/07/2024	0,75%	0,60	80,44	80,15	79,35	80,55	351K	232
26/07/2024	1,58%	1,24	79,84	79,07	78,63	80,54	305K	240
25/07/2024	-0,85%	-0,67	78,60	79,38	78,60	79,54	330K	298
24/07/2024	-0,66%	-0,53	79,27	79,79	77,79	79,79	951K	217
23/07/2024	-0,94%	-0,76	79,80	80,56	79,46	81,19	629K	162
22/07/2024	1,08%	0,86	80,56	80,56	79,28	80,68	438K	393
19/07/2024	-1,94%	-1,58	79,70	81,45	79,70	81,45	305K	437
18/07/2024	2,15%	1,71	81,28	80,04	80,04	81,60	802K	529
17/07/2024	2,55%	1,98	79,57	77,59	77,59	79,83	5M	390
16/07/2024	-0,28%	-0,22	77,59	78,16	77,04	78,16	514K	118
15/07/2024	0,49%	0,38	77,81	77,43	77,43	78,15	802K	314
12/07/2024	0,56%	0,43	77,43	77,16	76,40	77,76	437K	574
11/07/2024	1,74%	1,32	77,00	75,68	75,22	77,00	599K	319
10/07/2024	-2,97%	-2,32	75,68	77,00	74,84	77,00	3M	1.202
09/07/2024	-1,08%	-0,85	78,00	78,77	77,78	78,77	245K	306
08/07/2024	-	-	78,85	79,60	77,56	80,32	2M	527

Date,Open,High,Low,Close,Volume
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
30-Dec-24,107.96,107.96,104.17,105.79,767777
27-Dec-24,107.96,107.96,105.99,107.16,551080
26-Dec-24,106.64,107.74,106.16,107.74,2739502
23-Dec-24,104.11,105.70,103.89,105.70,506040
20-Dec-24,104.40,104.52,102.21,103.77,529069
19-Dec-24,107.96,107.96,103.40,104.40,859287
18-Dec-24,105.89,107.97,105.11,107.97,1540872
17-Dec-24,104.80,105.99,103.41,105.99,861153
16-Dec-24,104.60,104.80,102.92,104.80,1393217
13-Dec-24,103.76,104.27,103.09,104.27,187461
12-Dec-24,102.87,104.26,101.50,104.26,668681
11-Dec-24,104.78,104.78,102.37,104.78,171664
10-Dec-24,104.80,104.80,101.50,104.10,197184
09-Dec-24,104.10,104.80,102.30,104.80,322852
06-Dec-24,101.60,104.28,101.53,104.10,547922
05-Dec-24,101.29,101.96,100.43,101.60,476450
04-Dec-24,101.77,102.95,100.88,101.29,759318
03-Dec-24,104.55,104.84,102.60,103.34,2968287
02-Dec-24,104.43,104.53,102.76,104.12,3340675
29-Nov-24,104.00,105.00,102.13,103.41,2621600
28-Nov-24,101.01,104.00,100.00,104.00,95690
27-Nov-24,100.05,101.72,99.04,100.00,742398
26-Nov-24,99.29,99.52,98.21,99.04,226126
25-Nov-24,97.99,98.48,97.07,98.30,2892923
22-Nov-24,96.96,97.80,96.52,97.26,630605
21-Nov-24,96.51,97.30,96.28,96.50,372816
19-Nov-24,99.49,99.49,96.23,96.60,658256
18-Nov-24,97.64,99.62,96.10,99.62,1444607
14-Nov-24,98.58,98.58,96.67,97.36,167462
13-Nov-24,97.99,99.80,96.87,97.60,605378
12-Nov-24,100.62,100.62,98.10,98.36,295350
11-Nov-24,98.68,100.62,98.30,100.62,1367829
08-Nov-24,95.20,98.52,95.20,97.24,278803
07-Nov-24,95.15,95.75,94.50,95.20,105672
06-Nov-24,93.60,98.00,93.60,95.28,453416
05-Nov-24,93.48,94.88,93.37,93.43,393126
04-Nov-24,97.18,97.18,93.62,94.28,1216748
01-Nov-24,94.54,96.97,93.60,96.97,664498
31-Oct-24,96.92,97.96,93.12,94.05,1272714
30-Oct-24,95.05,96.08,95.00,95.40,99026
29-Oct-24,93.32,95.05,93.32,95.05,140092
28-Oct-24,93.37,93.90,93.16,93.30,305355
25-Oct-24,94.28,94.56,93.06,93.70,1019153
24-Oct-24,94.48,94.48,93.51,93.60,38021
23-Oct-24,94.85,95.04,94.23,94.36,750980
22-Oct-24,94.94,94.94,93.69,94.44,54626
21-Oct-24,95.83,95.83,94.44,95.05,1131919
18-Oct-24,94.58,95.04,93.48,94.88,148048
17-Oct-24,94.15,94.47,93.64,93.64,169812
16-Oct-24,93.80,94.12,92.90,93.56,864901
15-Oct-24,91.96,92.89,91.92,92.87,98692
14-Oct-24,90.77,91.96,90.77,91.17,205574
11-Oct-24,89.46,91.28,89.46,90.20,135297
10-Oct-24,89.56,90.24,89.32,89.46,1738509
09-Oct-24,89.55,90.36,88.85,90.10,366515
08-Oct-24,87.00,89.28,87.00,89.28,459068
07-Oct-24,86.38,87.69,86.38,87.34,720950
04-Oct-24,88.05,88.28,86.38,86.38,1141214
03-Oct-24,87.60,88.00,86.77,87.04,91505
02-Oct-24,86.63,87.08,85.92,87.07,349841
01-Oct-24,87.16,87.68,86.56,87.68,2097683
30-Sep-24,86.17,88.99,86.13,88.99,800525
27-Sep-24,86.75,87.03,86.17,86.44,67412
26-Sep-24,86.12,86.71,86.01,86.71,1021277
25-Sep-24,86.42,86.46,85.47,86.46,384945
24-Sep-24,88.21,88.21,85.40,85.83,3100557
23-Sep-24,87.65,88.91,87.65,88.80,817954
20-Sep-24,86.80,87.77,86.19,87.13,604257
19-Sep-24,87.36,87.72,85.31,86.20,147198
18-Sep-24,88.90,88.90,86.71,87.60,255049
17-Sep-24,88.40,89.21,88.29,88.56,529328
16-Sep-24,89.25,89.25,87.44,87.44,631703
13-Sep-24,89.60,89.60,88.40,89.00,734614
12-Sep-24,89.55,89.55,88.28,89.32,739144
11-Sep-24,89.79,89.79,87.29,88.66,89477
10-Sep-24,87.98,89.01,87.45,88.90,54687
09-Sep-24,85.96,88.32,85.96,87.72,1134215
06-Sep-24,85.86,86.29,85.43,85.96,588262
05-Sep-24,87.81,87.81,85.10,85.86,454627
04-Sep-24,87.78,88.36,87.36,87.80,61036
03-Sep-24,85.99,88.56,85.99,87.73,1893974
02-Sep-24,87.18,90.65,86.00,88.00,215071
30-Aug-24,85.45,88.82,85.45,87.17,2422955
29-Aug-24,84.91,87.50,84.91,87.20,827885
28-Aug-24,84.43,84.93,84.00,84.37,971671
27-Aug-24,83.39,84.40,82.60,84.40,497539
26-Aug-24,83.00,83.54,82.56,82.56,1171689
23-Aug-24,85.31,85.31,81.86,82.52,233529
22-Aug-24,81.14,84.73,81.14,84.73,1189136
21-Aug-24,82.76,83.17,82.16,82.80,193713
20-Aug-24,83.03,83.84,81.96,83.84,119581
19-Aug-24,82.50,82.99,81.10,82.99,105714
16-Aug-24,82.95,83.12,82.14,82.56,244791
15-Aug-24,80.01,82.98,80.01,82.95,1222019
14-Aug-24,81.12,81.24,80.08,80.96,92275
13-Aug-24,81.28,81.28,80.40,80.40,26565
12-Aug-24,81.46,81.46,80.24,80.47,898021
09-Aug-24,80.27,81.36,80.27,81.27,134689
08-Aug-24,82.34,82.84,81.63,81.77,76489
07-Aug-24,80.37,82.71,80.37,81.65,683274
06-Aug-24,80.26,82.89,80.26,81.86,1218361
05-Aug-24,84.78,85.29,81.30,81.64,469105
02-Aug-24,84.65,86.00,84.55,84.78,223978
01-Aug-24,84.78,85.60,80.00,85.37,2238933
31-Jul-24,82.95,86.14,82.95,84.77,945635
30-Jul-24,81.25,81.50,80.51,80.95,464585
29-Jul-24,80.15,80.55,79.35,80.44,351312
26-Jul-24,79.07,80.54,78.63,79.84,304693
25-Jul-24,79.38,79.54,78.60,78.60,330276
24-Jul-24,79.79,79.79,77.79,79.27,950730
23-Jul-24,80.56,81.19,79.46,79.80,629263
22-Jul-24,80.56,80.68,79.28,80.56,437662
19-Jul-24,81.45,81.45,79.70,79.70,304971
18-Jul-24,80.04,81.60,80.04,81.28,801534
17-Jul-24,77.59,79.83,77.59,79.57,5122314
16-Jul-24,78.16,78.16,77.04,77.59,513551
15-Jul-24,77.43,78.15,77.43,77.81,802030
12-Jul-24,77.16,77.76,76.40,77.43,437419
11-Jul-24,75.68,77.00,75.22,77.00,599325
10-Jul-24,77.00,77.00,74.84,75.68,3418392
09-Jul-24,78.77,78.77,77.78,78.00,245106
08-Jul-24,79.60,80.32,77.56,78.85,1953348

*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