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
11/06/20211,79%0,9755,1054,6854,4555,3110M2.111
10/06/20211,29%0,6954,1353,5053,3754,554M969
09/06/20210,94%0,5053,4453,2253,1854,106M2.584
08/06/2021-1,05%-0,5652,9453,5152,9454,035M1.358
07/06/20211,89%0,9953,5052,5552,5553,508M1.720
04/06/20210,08%0,0452,5152,4752,1853,259M1.414
02/06/2021-1,15%-0,6152,4753,6052,0553,607M5.204
01/06/2021-2,16%-1,1753,0854,0553,0854,0510M2.188
31/05/20210,17%0,0954,2554,2054,1554,50701K1.003
28/05/2021-0,95%-0,5254,1654,8454,1654,9611M758
27/05/2021-1,87%-1,0454,6855,3554,5455,539M7.936
26/05/2021-0,50%-0,2855,7256,0055,4456,304M4.035
25/05/20210,41%0,2356,0055,7755,5556,022M860
24/05/20212,12%1,1655,7754,6654,6655,814M1.878
21/05/20210,91%0,4954,6154,2354,2354,887M732
20/05/20210,04%0,0254,1253,9353,7454,612M750
19/05/20212,08%1,1054,1052,6552,5854,106M1.036
18/05/2021-1,49%-0,8053,0054,2353,0054,232M3.025
17/05/2021-1,28%-0,7053,8054,8853,4354,882M1.193
14/05/20211,79%0,9654,5054,8453,8554,849M2.696
13/05/20211,23%0,6553,5452,8952,8954,1011M1.932
12/05/2021-1,12%-0,6052,8953,3952,3053,3912M1.586
11/05/2021-0,94%-0,5153,4953,6953,2253,926M1.641
10/05/2021-2,00%-1,1054,0055,0954,0055,096M2.211
07/05/20210,25%0,1455,1054,9954,9255,3911M5.500
06/05/2021-0,60%-0,3354,9655,2453,9455,245M1.319
05/05/2021-1,53%-0,8655,2956,3055,0156,306M2.651
04/05/2021-3,61%-2,1056,1557,7055,5857,709M2.233
03/05/20211,92%1,1058,2557,3056,5858,255M1.251
30/04/20211,58%0,8957,1555,9155,8657,2711M781
29/04/2021-1,04%-0,5956,2657,5355,6457,5315M1.088
28/04/2021-3,97%-2,3556,8558,8056,8558,8020M2.007
27/04/2021-1,33%-0,8059,2059,9958,9459,993M969
26/04/20210,07%0,0460,0060,0059,2260,059M2.318
23/04/20213,20%1,8659,9658,1558,1559,986M2.011
22/04/2021-3,01%-1,8058,1060,0058,1060,0015M3.316
20/04/2021-0,18%-0,1159,9060,0159,1460,107M768
19/04/2021-1,45%-0,8860,0160,8959,6661,2110M976
16/04/2021-0,38%-0,2360,8961,1560,3761,537M3.284
15/04/20211,87%1,1261,1260,3060,2661,1210M1.471
14/04/2021-2,64%-1,6360,0061,7060,0061,785M1.307
13/04/20210,54%0,3361,6361,3560,8461,8410M1.289
12/04/20210,82%0,5061,3060,7059,8961,396M1.457
09/04/20213,12%1,8460,8059,3259,1060,809M1.508
08/04/20210,29%0,1758,9658,7958,3159,3711M1.004
07/04/2021-0,36%-0,2158,7958,0057,4558,9010M1.679
06/04/20210,00%0,0059,0059,0057,8059,0012M1.748
05/04/20212,06%1,1959,0057,9956,7059,0015M2.091
01/04/20213,55%1,9857,8156,4356,2357,8121M2.040
31/03/2021-0,75%-0,4255,8356,3055,0056,3011M664
30/03/20210,63%0,3556,2555,9155,3556,408M645
29/03/2021-0,78%-0,4455,9056,6555,9057,198M871
26/03/20212,27%1,2556,3455,1054,9156,356M1.217
25/03/2021-0,79%-0,4455,0955,5854,4255,908M981
24/03/20212,34%1,2755,5354,3154,3155,564M742
23/03/2021-0,28%-0,1554,2654,4154,2655,209M864
22/03/20213,28%1,7354,4153,0053,0054,6417M1.066
19/03/2021-1,81%-0,9752,6853,6352,5653,637M1.049
18/03/2021-2,95%-1,6353,6554,8253,4254,8213M1.698
17/03/2021-1,20%-0,6755,2856,0054,9656,0024M1.071
16/03/20211,36%0,7555,9555,2054,8255,995M956
15/03/20211,04%0,5755,2054,9154,3155,4211M1.092
12/03/2021-1,27%-0,7054,6354,9054,1554,909M1.236
11/03/20210,47%0,2655,3355,0754,6755,384M1.100
10/03/2021-2,84%-1,6155,0756,6754,7956,6815M1.484
09/03/20212,31%1,2856,6856,0156,0157,1621M3.057
08/03/20210,49%0,2755,4055,1054,6155,6612M1.436
05/03/20212,68%1,4455,1354,0053,6155,259M1.182
04/03/20210,54%0,2953,6953,0552,8354,405M1.115
03/03/2021-3,78%-2,1053,4055,5552,5655,9513M1.691
02/03/2021-0,25%-0,1455,5055,6955,2356,228M1.404
01/03/20211,31%0,7255,6455,8954,3055,899M1.147
26/02/20213,47%1,8454,9252,9952,5654,9221M1.123
25/02/2021-0,15%-0,0853,0853,1052,5053,806M1.212
24/02/2021-2,17%-1,1853,1653,0051,9053,2211M1.674
23/02/20211,57%0,8454,3452,0152,0054,3413M1.158
22/02/2021-1,42%-0,7753,5054,4953,0554,8117M1.273
19/02/2021-1,81%-1,0054,2755,2754,0655,378M1.130
18/02/20210,24%0,1355,2755,1454,4555,313M782
17/02/2021-0,13%-0,0755,1455,1354,3256,4910M1.299
12/02/20210,84%0,4655,2155,0054,4455,304M833
11/02/20210,44%0,2454,7554,9454,1854,945M636
10/02/2021-0,58%-0,3254,5155,0053,8055,385M1.182
09/02/20211,26%0,6854,8354,1554,1555,498M1.173
08/02/2021-0,28%-0,1554,1554,7053,3554,8918M1.209
05/02/2021-3,02%-1,6954,3055,9853,7555,9817M2.864
04/02/20212,36%1,2955,9954,9354,1555,998M1.550
03/02/20213,01%1,6054,7053,1553,1054,7810M1.189
02/02/2021-3,44%-1,8953,1054,9853,1054,9810M2.614
01/02/20213,44%1,8354,9953,5653,1655,5115M1.076
29/01/2021-0,73%-0,3953,1653,2052,9254,526M1.344
28/01/20210,66%0,3553,5553,2052,0354,988M1.383
27/01/20212,01%1,0553,2053,3051,8254,2516M1.698
26/01/20210,66%0,3452,1552,1051,6452,6712M1.653
22/01/20212,49%1,2651,8150,5550,5552,2913M1.671
21/01/20211,81%0,9050,5549,9449,1050,775M1.221
20/01/20212,75%1,3349,6548,3248,1849,957M1.422
19/01/20212,37%1,1248,3247,2246,8348,429M2.443
18/01/20211,33%0,6247,2046,5846,4647,23883K888
15/01/20210,91%0,4246,5846,1846,1847,369M1.175
14/01/2021-3,55%-1,7046,1648,0046,1348,0018M1.491
13/01/20210,34%0,1647,8647,8047,1247,996M884
12/01/2021-5,54%-2,8047,7050,8447,6750,8420M1.925
11/01/20211,63%0,8150,5050,0049,6350,6010M1.379
08/01/20210,40%0,2049,6949,4948,2149,6911M1.105
07/01/20215,52%2,5949,4947,1047,1049,4914M2.108
06/01/2021-2,90%-1,4046,9048,2946,9048,2911M1.864
05/01/20210,42%0,2048,3048,1047,3448,669M1.443
04/01/2021-0,21%-0,1048,1048,2047,0148,209M1.591
30/12/2020-1,25%-0,6148,2048,8447,7949,1571M2.105
29/12/2020-1,61%-0,8048,8150,0048,2950,006M2.272
28/12/20202,37%1,1549,6148,5048,4449,927M2.180
23/12/20200,71%0,3448,4648,4947,8048,496M704
22/12/20200,94%0,4548,1247,7047,5848,587M800
21/12/20203,11%1,4447,6746,9546,6447,858M997
18/12/20200,37%0,1746,2346,4545,8046,744M1.273
17/12/2020-0,88%-0,4146,0646,4745,9146,624M1.209
16/12/20202,74%1,2446,4745,2545,2546,9411M1.017
15/12/2020-0,53%-0,2445,2345,5045,1145,963M1.421
14/12/20201,13%0,5145,4744,9644,6046,085M1.294
11/12/20201,86%0,8244,9644,6744,2544,992M937
10/12/2020-3,54%-1,6244,1446,3844,1446,388M1.467
09/12/2020-0,54%-0,2545,7646,3845,3846,387M925
08/12/20200,83%0,3846,0145,6345,2146,389M1.759
07/12/2020-0,26%-0,1245,6346,0045,0246,0730M2.104
04/12/2020-0,85%-0,3945,7546,4245,5646,506M1.617
03/12/2020-1,70%-0,8046,1446,9045,8046,904M1.410
02/12/2020-0,55%-0,2646,9447,2046,4147,202M1.275
01/12/2020-1,67%-0,8047,2048,2246,8048,224M1.416
30/11/20200,10%0,0548,0047,9547,1548,188M1.104
27/11/2020-0,04%-0,0247,9548,0047,7048,233M801
26/11/20200,82%0,3947,9747,6147,5548,081M920
25/11/2020-0,56%-0,2747,5847,8547,1948,1220M1.841
24/11/2020--47,8547,7046,9648,107M857


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito