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
24/04/2024	0,77%	0,59	76,91	77,42	76,58	77,60	90K	148
23/04/2024	-0,29%	-0,22	76,32	76,55	76,23	76,88	582K	1.555
22/04/2024	0,39%	0,30	76,54	76,74	76,32	77,11	292K	257
19/04/2024	-1,18%	-0,91	76,24	77,09	75,98	77,28	812K	59
18/04/2024	-0,87%	-0,68	77,15	77,83	77,00	78,15	192K	209
17/04/2024	-0,23%	-0,18	77,83	77,92	77,55	78,39	105K	272
16/04/2024	1,81%	1,39	78,01	77,12	77,12	78,80	2M	1.316
15/04/2024	-0,22%	-0,17	76,62	78,16	76,62	78,50	723K	679
12/04/2024	-0,39%	-0,30	76,79	76,72	76,64	77,70	156K	177
11/04/2024	0,06%	0,05	77,09	76,75	76,17	77,14	136K	296
10/04/2024	1,30%	0,99	77,04	76,05	76,05	77,59	536K	165
09/04/2024	-2,40%	-1,87	76,05	77,92	75,73	77,92	1M	476
08/04/2024	-0,65%	-0,51	77,92	77,95	77,15	79,62	147K	323
05/04/2024	2,03%	1,56	78,43	76,87	76,86	79,20	146K	239
04/04/2024	-1,25%	-0,97	76,87	77,84	76,66	78,96	111K	122
03/04/2024	-2,22%	-1,77	77,84	79,61	77,80	79,61	566K	201
02/04/2024	1,87%	1,46	79,61	77,90	77,56	79,61	350K	91
01/04/2024	0,23%	0,18	78,15	77,97	77,91	78,60	254K	512
28/03/2024	1,01%	0,78	77,97	77,32	76,95	78,04	172K	147
27/03/2024	0,52%	0,40	77,19	77,52	76,32	77,60	4M	138
26/03/2024	0,35%	0,27	76,79	77,28	76,12	77,32	114K	167
25/03/2024	-1,94%	-1,51	76,52	78,03	76,36	78,03	338K	200
22/03/2024	-0,75%	-0,59	78,03	78,68	77,49	78,94	386K	132
21/03/2024	0,38%	0,30	78,62	78,32	77,61	78,86	2M	2.987
20/03/2024	-0,20%	-0,16	78,32	76,71	76,71	78,62	240K	81
19/03/2024	1,38%	1,07	78,48	77,41	77,41	78,58	3M	647
18/03/2024	1,00%	0,77	77,41	76,64	76,64	78,00	3M	179
15/03/2024	-0,47%	-0,36	76,64	75,00	75,00	77,68	264K	485
14/03/2024	0,72%	0,55	77,00	76,28	76,28	77,52	2M	170
13/03/2024	0,39%	0,30	76,45	76,48	76,03	76,56	489K	157
12/03/2024	1,08%	0,81	76,15	75,60	75,55	76,21	1M	112
11/03/2024	-0,48%	-0,36	75,34	75,70	74,49	75,70	89K	182
08/03/2024	1,75%	1,30	75,70	74,38	74,38	75,74	186K	76
07/03/2024	-1,47%	-1,11	74,40	75,67	74,26	75,67	723K	130
06/03/2024	0,88%	0,66	75,51	74,85	74,56	75,53	371K	170
05/03/2024	-0,20%	-0,15	74,85	74,83	74,30	74,95	205K	166
04/03/2024	-1,39%	-1,06	75,00	76,06	74,45	76,32	376K	88
01/03/2024	-0,41%	-0,31	76,06	75,60	75,60	76,48	2M	1.802
29/02/2024	-0,05%	-0,04	76,37	76,57	75,88	77,43	1M	186
28/02/2024	1,18%	0,89	76,41	75,55	75,55	76,72	485K	86
27/02/2024	-0,94%	-0,72	75,52	76,40	75,00	76,40	413K	142
26/02/2024	-0,12%	-0,09	76,24	76,08	75,93	76,55	752K	168
23/02/2024	1,05%	0,79	76,33	75,54	75,54	76,56	1M	230
22/02/2024	3,34%	2,44	75,54	73,09	73,09	75,67	1M	276
21/02/2024	2,24%	1,60	73,10	71,49	71,49	73,10	232K	133
20/02/2024	-5,37%	-4,06	71,50	73,00	71,50	73,00	918K	318
19/02/2024	1,42%	1,06	75,56	74,50	74,50	75,82	500K	49
16/02/2024	-1,51%	-1,14	74,50	75,64	74,50	76,41	124K	218
15/02/2024	1,37%	1,02	75,64	74,85	74,65	75,64	791K	78
14/02/2024	2,15%	1,57	74,62	74,20	73,78	74,62	335K	87
09/02/2024	-1,19%	-0,88	73,05	74,50	73,05	74,50	484K	180
08/02/2024	-0,18%	-0,13	73,93	75,55	73,78	75,55	237K	309
07/02/2024	0,67%	0,49	74,06	73,62	73,55	74,19	70K	136
06/02/2024	0,27%	0,20	73,57	74,10	72,94	74,10	187K	304
05/02/2024	-0,54%	-0,40	73,37	73,76	73,34	74,47	289K	91
02/02/2024	1,53%	1,11	73,77	72,66	72,66	74,40	286K	72
01/02/2024	0,89%	0,64	72,66	72,00	71,79	73,36	2M	3.210
31/01/2024	1,18%	0,84	72,02	70,14	70,00	73,23	598K	91
30/01/2024	1,28%	0,90	71,18	70,09	70,00	71,29	296K	114
29/01/2024	1,08%	0,75	70,28	69,53	69,39	70,28	50K	58
26/01/2024	0,43%	0,30	69,53	68,75	68,55	69,75	248K	107
25/01/2024	-0,93%	-0,65	69,23	69,63	69,17	69,93	401K	50
24/01/2024	-0,57%	-0,40	69,88	69,70	69,27	70,21	75K	70
23/01/2024	-0,73%	-0,52	70,28	70,80	70,21	70,91	225K	62
22/01/2024	1,96%	1,36	70,80	70,00	69,82	70,84	263K	68
19/01/2024	1,24%	0,85	69,44	68,85	68,47	69,44	92K	137
18/01/2024	0,72%	0,49	68,59	68,09	68,09	68,74	46K	33
17/01/2024	0,09%	0,06	68,10	67,13	67,13	68,60	59K	82
16/01/2024	0,18%	0,12	68,04	67,92	67,55	68,32	705K	351
15/01/2024	0,92%	0,62	67,92	66,40	66,40	68,24	540K	31
12/01/2024	-0,22%	-0,15	67,30	68,37	66,31	68,37	50K	148
11/01/2024	-0,35%	-0,24	67,45	67,76	67,10	67,86	5K	31
10/01/2024	1,11%	0,74	67,69	67,11	66,13	67,76	44K	118
09/01/2024	0,92%	0,61	66,95	66,71	65,82	66,97	49K	126
08/01/2024	0,94%	0,62	66,34	67,50	65,38	68,92	43K	46
05/01/2024	-1,28%	-0,85	65,72	67,40	65,51	67,49	143K	92
04/01/2024	0,09%	0,06	66,57	65,51	65,51	67,16	258K	24
03/01/2024	-0,51%	-0,34	66,51	67,06	66,22	67,06	1M	2.059
02/01/2024	0,63%	0,42	66,85	66,64	66,43	67,27	958K	132
28/12/2023	0,56%	0,37	66,43	66,00	66,00	67,12	998K	42
27/12/2023	0,55%	0,36	66,06	66,36	65,90	66,36	38K	21
26/12/2023	-1,51%	-1,01	65,70	68,33	65,70	68,33	182K	518
22/12/2023	0,12%	0,08	66,71	66,63	66,43	67,18	505K	2.196
21/12/2023	-0,16%	-0,11	66,63	65,87	65,87	66,70	45K	22
20/12/2023	0,00%	0,00	66,74	66,99	66,55	67,52	85K	23
19/12/2023	-0,54%	-0,36	66,74	67,52	66,54	67,52	120K	33
18/12/2023	1,10%	0,73	67,10	66,74	66,74	67,52	262K	48
15/12/2023	0,20%	0,13	66,37	67,18	65,84	67,18	11K	22
14/12/2023	-1,30%	-0,87	66,24	67,10	65,81	67,51	661K	373
13/12/2023	0,15%	0,10	67,11	67,01	67,01	67,75	2M	59
12/12/2023	0,99%	0,66	67,01	66,38	66,27	67,20	326K	40
11/12/2023	1,30%	0,85	66,35	65,50	65,50	66,35	736K	87
08/12/2023	0,15%	0,10	65,50	65,40	65,08	65,70	83K	145
07/12/2023	0,69%	0,45	65,40	64,20	64,20	65,47	34K	138
06/12/2023	0,02%	0,01	64,95	64,99	64,52	65,36	158K	102
05/12/2023	-0,48%	-0,31	64,94	65,58	64,44	65,71	120K	253
04/12/2023	-0,17%	-0,11	65,25	65,35	64,93	65,70	261K	61
01/12/2023	-0,31%	-0,20	65,36	65,60	65,20	65,90	1M	219
30/11/2023	1,08%	0,70	65,56	65,23	65,12	65,72	167K	26
29/11/2023	0,97%	0,62	64,86	65,27	64,57	65,27	23K	40
28/11/2023	-0,74%	-0,48	64,24	64,66	64,21	64,80	47K	105
27/11/2023	-0,75%	-0,49	64,72	65,20	64,41	65,31	64K	40
24/11/2023	1,48%	0,95	65,21	64,26	64,26	65,22	19K	30
23/11/2023	-1,12%	-0,73	64,26	64,80	63,85	64,80	16K	23
22/11/2023	0,49%	0,32	64,99	64,67	64,52	65,10	11K	24
21/11/2023	2,23%	1,41	64,67	63,25	63,23	64,91	381K	53
20/11/2023	-0,24%	-0,15	63,26	63,71	62,47	63,71	110K	1.449
17/11/2023	1,90%	1,18	63,41	63,03	62,55	63,51	158K	33
16/11/2023	-0,50%	-0,31	62,23	62,54	62,03	62,54	259K	31
14/11/2023	0,69%	0,43	62,54	62,21	62,21	63,05	10K	21
13/11/2023	-0,59%	-0,37	62,11	62,76	62,11	63,05	948K	36
10/11/2023	1,31%	0,81	62,48	62,36	61,53	62,48	151K	22
09/11/2023	-0,11%	-0,07	61,67	61,74	61,43	62,08	114K	32
08/11/2023	1,31%	0,80	61,74	61,67	61,03	61,98	500K	39
07/11/2023	0,07%	0,04	60,94	60,83	60,60	61,25	215K	44
06/11/2023	-0,31%	-0,19	60,90	61,68	60,67	61,68	163K	44
03/11/2023	0,26%	0,16	61,09	60,92	60,55	61,41	713K	107
01/11/2023	-0,25%	-0,15	60,93	59,50	59,50	61,53	511K	609
31/10/2023	1,14%	0,69	61,08	61,15	60,99	61,42	271K	51
30/10/2023	2,84%	1,67	60,39	59,21	58,72	60,67	695K	56
27/10/2023	-0,42%	-0,25	58,72	58,72	57,50	59,06	138K	46
26/10/2023	-5,50%	-3,43	58,97	62,39	58,74	62,39	1M	94
25/10/2023	-0,02%	-0,01	62,40	62,09	61,62	62,48	376K	60
24/10/2023	0,47%	0,29	62,41	62,12	61,99	62,92	173K	90
23/10/2023	-0,72%	-0,45	62,12	62,56	62,04	62,56	333K	38
20/10/2023	-0,64%	-0,40	62,57	63,22	62,53	63,57	300K	200
19/10/2023	-1,79%	-1,15	62,97	65,41	62,89	65,41	592K	51
18/10/2023	-1,19%	-0,77	64,12	64,32	64,12	65,08	317K	30
17/10/2023	-0,86%	-0,56	64,89	65,45	64,77	65,47	273K	173
16/10/2023	0,11%	0,07	65,45	65,02	65,02	65,93	261K	39
13/10/2023	0,20%	0,13	65,38	65,59	64,91	65,59	327K	45
11/10/2023	-0,14%	-0,09	65,25	64,69	64,69	65,73	10K	24
10/10/2023	0,34%	0,22	65,34	64,43	64,43	65,93	1M	42
09/10/2023	-	-	65,12	66,61	65,09	66,61	2M	63

Date,Open,High,Low,Close,Volume
24-Apr-24,77.42,77.60,76.58,76.91,89775
23-Apr-24,76.55,76.88,76.23,76.32,582118
22-Apr-24,76.74,77.11,76.32,76.54,292442
19-Apr-24,77.09,77.28,75.98,76.24,812088
18-Apr-24,77.83,78.15,77.00,77.15,191752
17-Apr-24,77.92,78.39,77.55,77.83,104884
16-Apr-24,77.12,78.80,77.12,78.01,2120928
15-Apr-24,78.16,78.50,76.62,76.62,722720
12-Apr-24,76.72,77.70,76.64,76.79,156048
11-Apr-24,76.75,77.14,76.17,77.09,136345
10-Apr-24,76.05,77.59,76.05,77.04,535885
09-Apr-24,77.92,77.92,75.73,76.05,1155540
08-Apr-24,77.95,79.62,77.15,77.92,147159
05-Apr-24,76.87,79.20,76.86,78.43,146136
04-Apr-24,77.84,78.96,76.66,76.87,111379
03-Apr-24,79.61,79.61,77.80,77.84,566425
02-Apr-24,77.90,79.61,77.56,79.61,349738
01-Apr-24,77.97,78.60,77.91,78.15,254044
28-Mar-24,77.32,78.04,76.95,77.97,172482
27-Mar-24,77.52,77.60,76.32,77.19,3879779
26-Mar-24,77.28,77.32,76.12,76.79,113894
25-Mar-24,78.03,78.03,76.36,76.52,338301
22-Mar-24,78.68,78.94,77.49,78.03,385567
21-Mar-24,78.32,78.86,77.61,78.62,1915847
20-Mar-24,76.71,78.62,76.71,78.32,239538
19-Mar-24,77.41,78.58,77.41,78.48,2577444
18-Mar-24,76.64,78.00,76.64,77.41,3219855
15-Mar-24,75.00,77.68,75.00,76.64,264416
14-Mar-24,76.28,77.52,76.28,77.00,2202336
13-Mar-24,76.48,76.56,76.03,76.45,488531
12-Mar-24,75.60,76.21,75.55,76.15,1203266
11-Mar-24,75.70,75.70,74.49,75.34,88998
08-Mar-24,74.38,75.74,74.38,75.70,186219
07-Mar-24,75.67,75.67,74.26,74.40,723028
06-Mar-24,74.85,75.53,74.56,75.51,371348
05-Mar-24,74.83,74.95,74.30,74.85,205047
04-Mar-24,76.06,76.32,74.45,75.00,375819
01-Mar-24,75.60,76.48,75.60,76.06,1980471
29-Feb-24,76.57,77.43,75.88,76.37,1477268
28-Feb-24,75.55,76.72,75.55,76.41,485095
27-Feb-24,76.40,76.40,75.00,75.52,412806
26-Feb-24,76.08,76.55,75.93,76.24,751531
23-Feb-24,75.54,76.56,75.54,76.33,1284091
22-Feb-24,73.09,75.67,73.09,75.54,1065017
21-Feb-24,71.49,73.10,71.49,73.10,232469
20-Feb-24,73.00,73.00,71.50,71.50,917805
19-Feb-24,74.50,75.82,74.50,75.56,500499
16-Feb-24,75.64,76.41,74.50,74.50,123685
15-Feb-24,74.85,75.64,74.65,75.64,790821
14-Feb-24,74.20,74.62,73.78,74.62,334576
09-Feb-24,74.50,74.50,73.05,73.05,484431
08-Feb-24,75.55,75.55,73.78,73.93,237410
07-Feb-24,73.62,74.19,73.55,74.06,70441
06-Feb-24,74.10,74.10,72.94,73.57,187308
05-Feb-24,73.76,74.47,73.34,73.37,289342
02-Feb-24,72.66,74.40,72.66,73.77,285801
01-Feb-24,72.00,73.36,71.79,72.66,2374399
31-Jan-24,70.14,73.23,70.00,72.02,598338
30-Jan-24,70.09,71.29,70.00,71.18,295897
29-Jan-24,69.53,70.28,69.39,70.28,49514
26-Jan-24,68.75,69.75,68.55,69.53,248254
25-Jan-24,69.63,69.93,69.17,69.23,401365
24-Jan-24,69.70,70.21,69.27,69.88,75125
23-Jan-24,70.80,70.91,70.21,70.28,225004
22-Jan-24,70.00,70.84,69.82,70.80,262758
19-Jan-24,68.85,69.44,68.47,69.44,91943
18-Jan-24,68.09,68.74,68.09,68.59,46112
17-Jan-24,67.13,68.60,67.13,68.10,58957
16-Jan-24,67.92,68.32,67.55,68.04,705066
15-Jan-24,66.40,68.24,66.40,67.92,540353
12-Jan-24,68.37,68.37,66.31,67.30,50087
11-Jan-24,67.76,67.86,67.10,67.45,5196
10-Jan-24,67.11,67.76,66.13,67.69,44093
09-Jan-24,66.71,66.97,65.82,66.95,48753
08-Jan-24,67.50,68.92,65.38,66.34,42503
05-Jan-24,67.40,67.49,65.51,65.72,142917
04-Jan-24,65.51,67.16,65.51,66.57,258216
03-Jan-24,67.06,67.06,66.22,66.51,1052876
02-Jan-24,66.64,67.27,66.43,66.85,958206
28-Dec-23,66.00,67.12,66.00,66.43,998166
27-Dec-23,66.36,66.36,65.90,66.06,38384
26-Dec-23,68.33,68.33,65.70,65.70,182479
22-Dec-23,66.63,67.18,66.43,66.71,504927
21-Dec-23,65.87,66.70,65.87,66.63,45205
20-Dec-23,66.99,67.52,66.55,66.74,85137
19-Dec-23,67.52,67.52,66.54,66.74,120021
18-Dec-23,66.74,67.52,66.74,67.10,262261
15-Dec-23,67.18,67.18,65.84,66.37,11303
14-Dec-23,67.10,67.51,65.81,66.24,660642
13-Dec-23,67.01,67.75,67.01,67.11,2260495
12-Dec-23,66.38,67.20,66.27,67.01,326010
11-Dec-23,65.50,66.35,65.50,66.35,736409
08-Dec-23,65.40,65.70,65.08,65.50,82654
07-Dec-23,64.20,65.47,64.20,65.40,34376
06-Dec-23,64.99,65.36,64.52,64.95,158422
05-Dec-23,65.58,65.71,64.44,64.94,120317
04-Dec-23,65.35,65.70,64.93,65.25,260951
01-Dec-23,65.60,65.90,65.20,65.36,1449478
30-Nov-23,65.23,65.72,65.12,65.56,166733
29-Nov-23,65.27,65.27,64.57,64.86,22836
28-Nov-23,64.66,64.80,64.21,64.24,46987
27-Nov-23,65.20,65.31,64.41,64.72,64015
24-Nov-23,64.26,65.22,64.26,65.21,19429
23-Nov-23,64.80,64.80,63.85,64.26,15520
22-Nov-23,64.67,65.10,64.52,64.99,11421
21-Nov-23,63.25,64.91,63.23,64.67,380924
20-Nov-23,63.71,63.71,62.47,63.26,109773
17-Nov-23,63.03,63.51,62.55,63.41,157548
16-Nov-23,62.54,62.54,62.03,62.23,258974
14-Nov-23,62.21,63.05,62.21,62.54,9627
13-Nov-23,62.76,63.05,62.11,62.11,948345
10-Nov-23,62.36,62.48,61.53,62.48,150867
09-Nov-23,61.74,62.08,61.43,61.67,114083
08-Nov-23,61.67,61.98,61.03,61.74,499705
07-Nov-23,60.83,61.25,60.60,60.94,214703
06-Nov-23,61.68,61.68,60.67,60.90,162861
03-Nov-23,60.92,61.41,60.55,61.09,713366
01-Nov-23,59.50,61.53,59.50,60.93,510805
31-Oct-23,61.15,61.42,60.99,61.08,270937
30-Oct-23,59.21,60.67,58.72,60.39,694623
27-Oct-23,58.72,59.06,57.50,58.72,138261
26-Oct-23,62.39,62.39,58.74,58.97,1409788
25-Oct-23,62.09,62.48,61.62,62.40,376382
24-Oct-23,62.12,62.92,61.99,62.41,172511
23-Oct-23,62.56,62.56,62.04,62.12,332838
20-Oct-23,63.22,63.57,62.53,62.57,300402
19-Oct-23,65.41,65.41,62.89,62.97,592478
18-Oct-23,64.32,65.08,64.12,64.12,317436
17-Oct-23,65.45,65.47,64.77,64.89,272633
16-Oct-23,65.02,65.93,65.02,65.45,260891
13-Oct-23,65.59,65.59,64.91,65.38,326606
11-Oct-23,64.69,65.73,64.69,65.25,10041
10-Oct-23,64.43,65.93,64.43,65.34,1144241
09-Oct-23,66.61,66.61,65.09,65.12,1807307

*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