papéis
login
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

empresa: mscd34

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/01/20211,01%17,271.724,271.739,331.703,001.739,333M11
14/01/2021-7,42%-136,751.707,001.847,701.706,601.847,704M86
13/01/20210,48%8,751.843,751.838,601.838,601.855,501M9
12/01/2021-4,45%-85,401.835,001.920,401.820,501.920,408M32
11/01/20210,51%9,801.920,401.929,011.917,601.936,701M15
08/01/20210,33%6,301.910,601.897,401.878,301.915,00222K9
07/01/20212,94%54,301.904,301.865,011.865,011.904,30558K15
06/01/20210,22%4,001.850,001.844,231.843,091.931,00620K20
05/01/2021-0,54%-10,001.846,001.862,741.828,001.862,742M17
04/01/20210,82%15,171.856,001.847,501.805,001.859,101M108
30/12/20201,95%35,281.840,831.816,951.812,601.851,1128M19
29/12/2020-0,49%-8,841.805,551.815,091.791,521.815,0913M25
28/12/20205,53%95,091.814,391.766,801.766,801.817,003M15
23/12/2020-0,75%-12,941.719,301.729,101.719,301.729,10701K3
22/12/20200,77%13,271.732,241.723,001.723,001.732,24182K6
21/12/20200,17%2,971.718,971.726,591.693,001.742,00815K13
18/12/20200,77%13,061.716,001.725,501.714,241.742,918M20
17/12/20200,94%15,941.702,941.691,501.691,501.714,58980K8
16/12/2020-0,57%-9,601.687,001.687,001.687,001.706,793M20
15/12/2020-0,28%-4,701.696,601.701,301.687,901.701,307K3
14/12/20202,78%46,001.701,301.706,651.700,611.718,302M19
11/12/2020-1,36%-22,751.655,301.656,271.650,701.656,27878K5
10/12/2020-3,51%-61,051.678,051.718,601.675,001.718,602M13
09/12/2020-0,69%-12,171.739,101.749,501.733,001.749,50216K17
08/12/2020-0,03%-0,531.751,271.733,601.721,751.751,27735K9
07/12/2020-0,85%-15,101.751,801.755,701.738,401.755,704M9
04/12/20201,91%33,101.766,901.741,501.741,501.766,902M9
03/12/2020-2,52%-44,771.733,801.771,301.733,601.771,40482K10
02/12/2020-0,32%-5,641.778,571.772,201.753,701.778,572M22
01/12/2020-0,95%-17,191.784,211.801,401.784,211.801,40448K5
30/11/2020-0,75%-13,601.801,401.793,741.792,781.802,102M28
27/11/2020-1,36%-25,091.815,001.834,511.804,901.834,51560K7
26/11/20201,15%20,861.840,091.841,361.830,071.841,3618K6
25/11/2020-1,82%-33,671.819,231.814,111.813,361.822,93194K6
24/11/20202,52%45,511.852,901.816,151.815,011.852,901M5
23/11/20202,15%38,091.807,391.769,301.756,001.807,39636K9
20/11/2020-2,41%-43,701.769,301.795,401.759,311.795,404M16
19/11/20200,02%0,331.813,001.813,001.813,001.813,002K1
18/11/2020-0,64%-11,731.812,671.806,751.804,701.812,67620K6
16/11/2020-0,86%-15,901.824,401.818,301.818,301.832,0031M5
13/11/20201,92%34,741.840,301.808,901.808,901.840,30913K8
12/11/2020-0,05%-0,931.805,561.785,901.785,901.808,90381K4
11/11/2020-0,67%-12,101.806,491.809,001.789,331.820,0057M13
10/11/2020-3,42%-64,381.818,591.816,561.816,561.818,592M2
09/11/202010,22%174,541.882,971.803,691.803,691.896,259M27
06/11/2020-3,07%-54,161.708,431.710,691.706,791.710,691M8
05/11/20200,68%11,891.762,591.752,851.752,851.763,001M11
04/11/20202,34%40,071.750,701.725,141.725,141.770,842M21
03/11/20203,72%61,371.710,631.764,991.665,001.764,993M22
30/10/2020-2,77%-47,061.649,261.676,951.625,001.682,391M14
29/10/20200,14%2,321.696,321.694,001.684,251.696,324M9
28/10/2020-5,67%-101,821.694,001.740,101.689,531.740,10632K13
27/10/20200,44%7,841.795,821.780,001.772,531.795,82680K7
26/10/2020-3,70%-68,791.787,981.818,001.778,591.818,001M8
23/10/2020-0,97%-18,171.856,771.864,271.849,191.864,272M6
22/10/2020-0,48%-8,991.874,941.883,301.846,491.883,3065K10
21/10/20201,26%23,471.883,931.869,391.869,391.883,93228K3
20/10/2020-0,14%-2,541.860,461.868,001.860,461.868,00192K2
19/10/2020-3,04%-58,351.863,001.872,511.860,861.872,51990K6
16/10/20201,13%21,561.921,351.938,691.921,351.938,69722K5
15/10/2020-1,87%-36,211.899,791.890,811.890,811.899,791M4
14/10/2020-0,10%-2,001.936,001.922,001.922,001.936,00194K2
13/10/2020-0,52%-10,051.938,001.963,041.938,001.963,043M4
09/10/20200,73%14,051.948,051.960,001.948,051.960,001M3
08/10/20200,09%1,771.934,001.939,921.934,001.939,92195K3
07/10/20200,52%9,931.932,231.920,691.909,121.937,9956K7
06/10/20200,54%10,241.922,301.903,251.903,251.922,3013K3
05/10/2020-1,23%-23,891.912,061.903,281.903,281.912,06384K2
02/10/20200,31%5,901.935,951.914,001.914,001.935,95228K3
01/10/20201,80%34,131.930,051.930,051.930,051.930,05386K1
30/09/2020-0,53%-10,071.895,921.913,851.895,921.913,85381K2
29/09/2020-0,19%-3,691.905,991.903,991.903,001.905,99609K4
28/09/20203,19%58,951.909,681.892,231.892,231.916,00422K6
25/09/20202,66%47,871.850,731.850,731.850,731.850,7319K1
24/09/2020-0,79%-14,301.802,861.802,861.802,861.802,86541K1
23/09/2020-0,38%-6,841.817,161.817,161.817,161.817,16727K1
22/09/20203,53%62,271.824,001.824,001.824,001.824,00730K1
21/09/2020-3,08%-55,971.761,731.771,501.746,011.771,503M7
18/09/20202,64%46,691.817,701.799,001.799,001.817,7054K2
17/09/2020-1,54%-27,781.771,011.783,061.771,011.783,06903K2
16/09/20200,21%3,791.798,791.798,791.798,791.798,79540K1
15/09/20200,60%10,691.795,001.812,001.795,001.812,00451K3
14/09/20200,42%7,511.784,311.789,301.784,311.789,30607K2
11/09/20200,27%4,811.776,801.760,191.760,191.776,80832K5
10/09/2020-1,95%-35,281.771,991.771,991.771,991.771,991M1
09/09/20202,08%36,841.807,271.786,791.786,791.807,27993K2
08/09/2020-1,52%-27,351.770,431.773,991.770,431.773,99213K2
04/09/2020-1,15%-20,951.797,781.782,001.782,001.797,787M22
03/09/2020-5,93%-114,711.818,731.818,731.818,731.818,732M1
02/09/20200,49%9,441.933,441.930,001.930,001.933,44425K2
01/09/2020-2,32%-45,641.924,001.924,001.924,001.924,00577K1
31/08/2020-1,10%-21,861.969,641.969,641.969,641.969,642M1
28/08/20200,32%6,341.991,501.992,001.980,981.992,001M3
27/08/20200,68%13,321.985,161.985,161.985,161.985,16397K1
26/08/20202,27%43,851.971,841.963,001.963,001.971,84828K2
25/08/20200,24%4,651.927,991.923,341.921,541.937,30269K4
24/08/20201,35%25,691.923,341.925,991.912,751.925,99230K3
21/08/20201,57%29,401.897,651.904,001.894,061.904,001M10
20/08/20201,21%22,261.868,251.892,201.868,251.892,20766K2
19/08/20202,01%36,291.845,991.824,001.824,001.845,99385K12
18/08/2020-0,29%-5,221.809,701.795,991.795,991.809,70597K2
17/08/20201,98%35,251.814,921.804,801.804,801.814,92200K2
14/08/20201,05%18,421.779,671.770,001.770,001.779,67284K2
13/08/2020-1,63%-29,241.761,251.761,251.761,251.761,25704K1
12/08/20200,21%3,711.790,491.802,001.788,001.802,101M5
11/08/20200,95%16,781.786,781.786,781.786,781.786,781M1
10/08/2020-0,40%-7,191.770,001.764,601.764,601.770,001M2
07/08/20200,20%3,501.777,191.773,501.773,501.777,19551K3
06/08/20202,42%41,931.773,691.773,691.773,691.773,69532K1
05/08/20204,19%69,661.731,761.731,761.731,761.731,761M1
04/08/20200,07%1,101.662,101.662,101.662,101.662,10166K1
03/08/20203,14%50,541.661,001.661,001.661,001.661,00149K1
31/07/20201,13%18,041.610,461.610,461.610,461.610,46322K1
30/07/2020-1,46%-23,581.592,421.592,421.592,421.592,42318K1
29/07/20201,90%30,101.616,001.613,831.613,831.616,0032K2
28/07/2020-0,96%-15,341.585,901.576,051.576,051.585,90789K2
27/07/2020-0,35%-5,661.601,241.601,241.601,241.601,24160K1
24/07/2020-0,15%-2,341.606,901.606,901.606,901.606,90482K1
23/07/20200,46%7,291.609,241.609,241.609,241.609,24161K1
22/07/20200,07%1,191.601,951.592,001.592,001.601,95255K2
21/07/2020-3,75%-62,301.600,761.600,761.600,761.600,76640K1
20/07/20201,51%24,771.663,061.660,951.660,951.665,00964K4
17/07/20202,01%32,291.638,291.631,431.631,431.638,29672K2
16/07/2020-1,69%-27,691.606,001.604,901.600,001.606,00674K3
15/07/20203,40%53,681.633,691.641,001.633,691.641,00670K2
14/07/20200,23%3,611.580,011.580,011.580,011.580,01632K1
13/07/20200,10%1,521.576,401.589,661.576,401.597,485M11
10/07/20200,82%12,881.574,881.574,881.574,881.574,88472K1
09/07/2020-2,61%-41,901.562,001.562,001.562,001.562,00156K1
08/07/2020-1,22%-19,891.603,901.603,901.603,901.603,9096K2
07/07/20200,48%7,791.623,791.625,001.623,791.625,00991K2
02/07/20200,34%5,531.616,001.632,001.616,001.632,001M2
01/07/20200,47%7,551.610,471.605,001.605,001.610,4711M8
30/06/2020--1.602,921.602,921.602,921.602,92321K1


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito