ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/04/20190,18%0,85470,73473,00470,73473,00378K5
15/04/20190,06%0,27469,88469,50469,00469,88328K4
12/04/20191,54%7,10469,61466,70466,70469,61328K2
11/04/20190,50%2,30462,51462,51462,51462,5193K1
10/04/20190,02%0,09460,21458,50458,50460,21367K5
09/04/2019-0,52%-2,41460,12460,12460,12460,1292K1
08/04/2019-0,36%-1,67462,53462,28462,28462,53324K2
05/04/20191,13%5,20464,20471,00464,20471,00186K2
04/04/2019-0,49%-2,27459,00466,79456,40466,792M5
02/04/2019-0,06%-0,28461,27454,60454,60461,27320K3
01/04/20190,07%0,34461,55461,08459,45461,55323K4
29/03/20190,44%2,00461,21456,14456,14461,211M3
28/03/2019-0,47%-2,18459,21453,47453,47459,21273K2
27/03/20191,30%5,90461,39463,61461,39463,61556K2
26/03/20190,44%1,99455,49449,41449,41455,49586K3
25/03/2019-2,65%-12,35453,50453,36453,36453,50363K2
22/03/20192,36%10,75465,85459,93459,93465,85278K2
21/03/20193,09%13,62455,10452,50452,47455,10499K3
20/03/2019-0,93%-4,16441,48442,37441,48442,37265K3
18/03/20190,41%1,83445,64445,85443,43445,85489K4
15/03/20190,71%3,14443,81445,01443,81445,01800K2
14/03/20190,75%3,30440,67440,67440,67440,6788K1
13/03/20191,10%4,77437,37435,13435,13437,37131K2
12/03/2019-0,18%-0,80432,60432,41432,41432,60951K2
11/03/20191,92%8,16433,40432,08432,08433,40260K3
08/03/2019-0,86%-3,67425,24427,60422,80427,60213K4
07/03/20190,37%1,57428,91428,91428,91428,9143K1
06/03/20190,21%0,88427,34426,90426,90429,80257K4
01/03/20191,48%6,20426,46426,46426,46426,4685K1
28/02/20190,28%1,19420,26420,26420,26420,2684K1
27/02/2019-0,52%-2,17419,07419,07419,07419,0784K1
26/02/20190,85%3,57421,24421,30421,24421,30379K2
25/02/20191,20%4,96417,67418,14417,67419,171M3
22/02/20190,75%3,08412,71411,18411,18414,401M5
21/02/20191,88%7,55409,63407,69407,69409,63816K2
19/02/2019-0,18%-0,71402,08402,08402,08402,082M1
15/02/20190,49%1,97402,79402,79402,79402,79242K1
14/02/2019-0,12%-0,48400,82400,82400,82400,82120K1
13/02/20191,59%6,28401,30401,30401,30401,3040K1
12/02/20190,07%0,26395,02395,57395,00395,57198K3
11/02/20191,19%4,64394,76395,60393,08395,60632K4
08/02/20190,13%0,49390,12389,25389,25390,12468K2
07/02/2019-1,02%-4,02389,63396,69389,63396,6979K2
06/02/20190,51%2,01393,65393,65393,65393,6579K1
05/02/20191,48%5,70391,64390,65390,65391,64234K2
04/02/20193,24%12,12385,94385,01382,96385,942M3
01/02/2019-2,89%-11,14373,82379,09373,82379,092M3
31/01/2019-1,89%-7,41384,96384,96384,96384,96539K1
30/01/20192,88%11,00392,37390,96390,96392,37861K3
29/01/2019-3,75%-14,87381,37381,86381,37384,461M8
28/01/2019-0,84%-3,35396,24396,45396,24396,45317K2
24/01/20190,69%2,73399,59399,65398,14399,65439K3
23/01/2019-0,90%-3,62396,86398,73396,86400,98239K3
22/01/2019-0,70%-2,83400,48401,49400,48401,49761K3
21/01/20190,35%1,40403,31403,31403,31403,3140K1
18/01/20191,97%7,77401,91403,52401,91403,732M4
17/01/20190,38%1,50394,14393,50393,50394,14394K3
16/01/20191,25%4,83392,64391,20391,20392,64196K2
15/01/20193,18%11,97387,81390,02387,81390,02702K2
14/01/2019-0,83%-3,13375,84375,84375,84375,84150K1
11/01/2019-0,60%-2,30378,97377,62377,62379,552M3
10/01/2019-0,95%-3,66381,27384,67381,27384,67768K3
09/01/20190,71%2,72384,93384,93384,93384,93269K1
08/01/20190,23%0,89382,21380,89380,10382,21343K3
07/01/20190,21%0,80381,32383,61381,29383,61650K4
04/01/20192,89%10,68380,52380,52380,52380,52419K2
03/01/2019-4,71%-18,29369,84369,84369,84369,84333K1
02/01/2019-1,51%-5,95388,13383,61383,61388,132M3
28/12/20183,97%15,03394,08394,08394,08394,0839K1
27/12/2018-1,29%-4,94379,05379,05379,05379,0576K1
26/12/20180,03%0,11383,99372,53372,53385,49229K4
21/12/2018-1,19%-4,64383,88391,81383,88391,812M4
20/12/2018-5,12%-20,97388,52393,45388,52393,451M2
19/12/20181,66%6,67409,49406,90406,90409,493M2
18/12/20180,46%1,84402,82404,23402,82404,23162K2
17/12/2018-3,97%-16,59400,98407,03400,98407,03608K2
14/12/2018-1,28%-5,42417,57424,57417,57424,57380K3
13/12/2018-0,60%-2,54422,99422,99422,99422,99127K1
12/12/20180,55%2,31425,53426,51425,53426,51256K2
11/12/20180,51%2,13423,22423,35423,22423,35677K2
10/12/20182,40%9,85421,09415,89415,72421,09957K4
07/12/2018-2,33%-9,79411,24411,24411,24411,24123K1
06/12/2018-0,02%-0,07421,03421,03421,03421,03126K1
05/12/2018-0,79%-3,35421,10421,10421,10421,1042K1
04/12/2018-1,06%-4,53424,45423,10423,10424,451M2
03/12/20181,11%4,70428,98428,41428,41428,982M2
30/11/2018-0,39%-1,67424,28422,30422,30424,28593K3
29/11/20181,06%4,46425,95425,95425,95425,95213K1
28/11/20182,04%8,41421,49421,49421,49421,49590K1
27/11/2018-0,72%-2,99413,08413,08413,08413,0841K1
26/11/20185,68%22,36416,07411,20411,20416,071M10
23/11/20182,26%8,71393,71392,95392,95396,47316K3
22/11/2018-2,62%-10,35385,00385,00385,00385,0038K1
21/11/20180,80%3,12395,35394,00392,80395,353M4
19/11/2018-3,21%-12,99392,23392,23392,23392,231M1
16/11/20181,71%6,82405,22405,22405,22405,2241K1
14/11/2018-0,60%-2,40398,40400,91398,40400,91240K3
12/11/2018-1,81%-7,40400,80404,48400,80404,48565K2
09/11/2018-2,63%-11,02408,20406,68406,68408,2081K2
08/11/20180,28%1,17419,22420,47417,57420,47335K3
07/11/20183,91%15,72418,05418,05418,05418,052M1


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar