papéis
login
mais

Cotação atual, histórico e gráfico do papel: MSFT34

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: msft34

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/20202,71%30,611.159,001.130,391.130,391.159,004M24
05/08/20200,11%1,251.128,391.127,141.116,001.136,233M25
04/08/2020-2,16%-24,841.127,141.150,001.123,201.150,003M47
03/08/20207,98%85,121.151,981.128,011.126,501.156,808M57
31/07/20201,84%19,321.066,861.063,891.043,991.072,005M26
30/07/2020-0,80%-8,481.047,541.037,391.037,001.055,613M53
29/07/20200,96%10,031.056,021.034,001.034,001.059,212M48
28/07/2020-0,89%-9,421.045,991.056,001.045,991.056,003M26
27/07/20201,07%11,181.055,411.044,501.042,551.055,414M55
24/07/2020-1,67%-17,761.044,231.040,001.040,001.055,004M36
23/07/2020-2,53%-27,601.061,991.099,991.053,361.099,997M56
22/07/2020-0,31%-3,371.089,591.079,991.070,071.089,592M35
21/07/2020-3,68%-41,761.092,961.119,461.085,001.119,462M28
20/07/20203,56%39,011.134,721.111,001.109,001.134,726M20
17/07/20200,50%5,451.095,711.087,991.084,791.099,995M34
16/07/2020-2,23%-24,921.090,261.107,961.084,001.107,9611M151
15/07/20200,15%1,631.115,181.110,001.110,001.117,401M9
14/07/2020-0,93%-10,401.113,551.109,991.101,001.122,463M23
13/07/2020-0,97%-11,051.123,951.164,001.120,001.164,004M24
10/07/2020-0,92%-10,501.135,001.136,881.133,001.141,973M23
09/07/20200,98%11,151.145,501.146,001.126,551.148,995M22
08/07/2020-3,87%-45,651.134,351.120,001.120,001.142,002M37
07/07/20203,17%36,291.180,001.130,001.127,991.180,005M23
06/07/20204,16%45,681.143,711.116,001.116,001.143,713M8
03/07/2020-2,22%-24,971.098,031.125,001.098,031.150,00375K13
02/07/20202,41%26,441.123,001.097,321.097,321.124,005M98
01/07/2020-0,67%-7,361.096,561.103,921.082,001.106,007M26
30/06/20202,68%28,811.103,921.085,001.085,001.109,002M16
29/06/2020-0,45%-4,891.075,111.080,001.059,001.080,003M14
26/06/20202,56%26,931.080,001.085,001.072,831.085,0022M21
25/06/2020-0,02%-0,171.053,071.046,001.046,001.068,002M5
24/06/20201,08%11,251.053,241.041,201.041,201.056,605M25
23/06/2020-1,24%-13,121.041,991.051,991.039,101.052,015M16
22/06/2020-3,84%-42,131.055,111.034,981.032,471.055,112M15
19/06/20203,83%40,471.097,241.066,911.034,571.097,242M32
18/06/20203,50%35,771.056,771.049,001.038,001.056,772M29
17/06/20201,22%12,331.021,001.019,011.019,001.030,99951K29
16/06/20203,45%33,671.008,67986,99986,991.012,004M26
15/06/20203,75%35,21975,00956,00956,00977,002M28
12/06/2020-3,44%-33,48939,79870,00870,00963,998M24
10/06/20205,22%48,32973,27945,57945,57979,005M25
09/06/20200,98%8,95924,95922,00919,30936,993M33
08/06/2020-1,29%-12,00916,00916,00908,00921,792M18
05/06/2020-0,76%-7,07928,00940,00915,00940,001M24
04/06/2020-3,75%-36,42935,07943,00935,00948,001M25
03/06/20201,04%10,00971,49946,00927,31971,494M63
02/06/2020-2,24%-22,05961,49966,54950,00967,096M29
01/06/20200,12%1,13983,54983,09975,84989,002M18
29/05/20200,14%1,40982,41989,00976,04990,922M10
28/05/20202,72%26,01981,01975,00967,33985,162M38
27/05/2020-3,54%-35,00955,00967,00943,00967,003M60
26/05/2020-2,17%-22,00990,001.012,00970,001.012,008M34
25/05/2020-1,41%-14,511.012,001.042,001.011,001.042,00183K3
22/05/2020-0,14%-1,491.026,511.044,001.014,001.044,004M9
21/05/2020-3,02%-32,011.028,001.050,001.025,001.050,004M33
20/05/2020-1,03%-10,991.060,011.050,011.050,011.060,012M16
19/05/20200,30%3,161.071,001.071,761.066,371.071,763M8
18/05/20200,36%3,841.067,841.075,001.055,001.075,00907K16
15/05/20202,38%24,781.064,001.042,001.032,001.064,001M23
14/05/2020-4,22%-45,781.039,221.056,001.039,221.064,003M40
13/05/2020-0,23%-2,461.085,001.062,001.055,001.085,004M36
12/05/2020-0,89%-9,721.087,461.076,501.072,001.095,003M19
11/05/20203,10%32,991.097,181.072,001.072,001.098,002M13
08/05/2020-0,85%-9,071.064,191.083,001.059,001.083,004M21
07/05/20202,64%27,601.073,261.045,661.045,661.079,004M20
06/05/20203,53%35,661.045,661.039,001.039,001.048,872M24
05/05/20202,70%26,591.010,001.000,001.000,001.031,002M29
04/05/2020-1,17%-11,60983,41982,00978,00995,006M42
30/04/20204,16%39,70995,01970,00960,00995,017M65
29/04/20201,29%12,13955,31953,99931,00960,002M29
28/04/2020-6,01%-60,29943,18986,10940,00986,103M35
27/04/20201,07%10,611.003,47994,00991,001.003,472M25
24/04/20204,40%41,82992,86970,00948,861.010,344M183
23/04/20200,74%6,99951,04950,00946,85961,004M18
22/04/20200,65%6,07944,05926,00925,00944,054M15
20/04/20200,36%3,41937,98936,76932,12946,313M40
17/04/20200,60%5,55934,57945,00928,23945,002M12
16/04/20202,40%21,75929,02923,00912,60929,022M13
15/04/20200,56%5,03907,27895,08894,00907,272M18
14/04/20205,37%45,98902,24880,00880,00902,245M21
13/04/20201,28%10,86856,26847,32844,02856,263M7
09/04/2020-0,60%-5,10845,40839,00831,30845,401M6
08/04/2020-2,10%-18,24850,50865,00844,00865,002M13
07/04/2020-0,01%-0,10868,74876,00859,00880,003M28
06/04/20206,61%53,84868,84841,00841,00871,00797K5
03/04/20200,87%7,00815,00812,00808,25820,003M20
02/04/20201,15%9,22808,00798,78798,78815,001M8
01/04/2020-3,83%-31,84798,78814,00795,00816,001M14
31/03/2020-0,23%-1,88830,62845,00830,62845,00250K5
30/03/20206,68%52,13832,50789,00789,00836,005M21
27/03/20202,04%15,59780,37777,66777,66782,986M14
26/03/20200,87%6,56764,78759,00756,00764,782M7
25/03/20201,45%10,83758,22764,00747,57764,006M30
24/03/20208,71%59,88747,39718,50718,50751,283M13
23/03/20200,20%1,37687,51698,60687,51711,904M28
20/03/2020-5,85%-42,60686,14739,20686,14744,807M230
19/03/20200,69%4,96728,74742,00728,74760,003M18
18/03/20201,38%9,82723,78728,92710,00729,003M8
17/03/202018,80%112,96713,96727,65713,96727,656M11
16/03/2020-17,02%-123,29601,00710,00601,00723,802M15
13/03/20206,38%43,42724,29714,00689,99724,293M16
12/03/2020-5,73%-41,37680,87690,00680,87714,062M5
11/03/2020-1,80%-13,25722,24721,10721,10729,403M6
10/03/20201,46%10,61735,49740,00720,70740,005M8
09/03/2020-4,04%-30,50724,88720,65720,65724,882M5
06/03/2020-1,28%-9,81755,38758,00719,00758,008M359
05/03/2020-2,18%-17,05765,19788,00765,19788,002M9
04/03/20204,93%36,74782,24764,00763,50782,241M10
03/03/2020-2,68%-20,50745,50765,70740,00777,003M40
02/03/20208,37%59,15766,00740,00740,00766,003M13
28/02/2020-0,44%-3,11706,85705,00685,50728,015M80
27/02/2020-6,59%-50,09709,96739,00709,96740,722M12
26/02/2020-3,46%-27,23760,05760,00749,96762,004M19
21/02/2020-3,17%-25,74787,28790,00781,89790,006M10
20/02/2020-0,85%-6,93813,02800,00800,00813,022M5
19/02/2020-0,07%-0,56819,95827,84816,58827,846M15
18/02/20201,26%10,22820,51810,29810,29820,514M7
17/02/20201,49%11,90810,29810,29810,29810,29243K1
14/02/2020-0,78%-6,27798,39795,00795,00798,391M4
13/02/2020-0,18%-1,45804,66805,89804,66806,19644K4
12/02/20200,46%3,70806,11798,11798,11806,112M5
11/02/2020-1,72%-14,05802,41812,30801,00814,103M13
10/02/20202,47%19,66816,46812,00805,20816,462M9
07/02/20200,88%6,98796,80797,00793,71800,002M6
06/02/20203,37%25,75789,82778,00778,00789,82937K3
05/02/20200,16%1,24764,07770,00760,01770,002M6
04/02/20203,26%24,11762,83759,62759,62762,832M3
03/02/20201,39%10,10738,72730,26730,26741,121M4
31/01/2020-1,43%-10,58728,62730,82728,62732,591M3
30/01/20203,53%25,20739,20730,46730,46739,201M2
29/01/20203,17%21,97714,00705,00702,99714,001M6
28/01/20200,75%5,12692,03694,31691,69694,312M3
27/01/2020-0,64%-4,44686,91684,59684,59688,09618K3
24/01/2020--691,35702,95691,35702,95977K4


*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


© 2017-2020 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