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
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
06/11/20181,15%4,57402,33401,69401,69402,33241K2
05/11/20181,60%6,26397,76397,76397,76397,76318K1
01/11/2018-1,59%-6,34391,50398,00391,50398,001M4
31/10/20184,09%15,65397,84402,60397,84402,601M4
30/10/20180,74%2,80382,19373,03373,03383,23684K3
29/10/2018-3,02%-11,82379,39390,88379,39390,88727K4
26/10/2018-2,59%-10,39391,21385,01385,01391,212M3
25/10/20183,53%13,70401,60401,60401,60401,601M1
24/10/2018-4,47%-18,14387,90393,14387,90393,14703K4
23/10/2018-0,19%-0,79406,04394,55391,17406,043M5
22/10/20180,88%3,55406,83402,40402,40406,831M3
19/10/2018-0,02%-0,10403,28402,90402,90403,28605K2
18/10/2018-0,54%-2,21403,38405,59401,01405,59725K3
17/10/2018-1,90%-7,85405,59404,36404,36408,943M5
16/10/20182,43%9,79413,44407,52407,52413,442M5
15/10/20180,56%2,25403,65407,32403,65407,321M3
11/10/2018-0,21%-0,84401,40402,00398,55403,161M7
10/10/2018-3,67%-15,33402,24403,34400,58403,34846K3
09/10/20180,18%0,73417,57418,18416,38422,003M6
08/10/2018-3,30%-14,24416,84418,18409,89418,913M8
05/10/2018-1,75%-7,66431,08429,49429,49435,611M3
04/10/2018-1,92%-8,59438,74437,14436,78439,221M6
03/10/2018-1,72%-7,82447,33451,70447,33453,913M4
02/10/2018-1,16%-5,36455,15456,46453,19456,46910K3
01/10/20180,00%0,02460,51462,72460,51468,721M4
28/09/20180,77%3,52460,49465,65460,49465,65789K3
27/09/2018-0,74%-3,39456,97464,35456,50464,35878K4
26/09/2018-1,81%-8,47460,36467,27460,36467,27838K3
25/09/2018-0,29%-1,34468,83475,36467,06475,363M5
24/09/20181,32%6,12470,17461,52461,52473,644M6
21/09/2018-0,11%-0,52464,05464,70460,53464,70556K3
20/09/2018-0,09%-0,43464,57465,28464,57465,28744K3
19/09/2018-0,58%-2,69465,00466,41460,70466,412M3
18/09/20180,82%3,80467,69468,90467,69471,366M5
17/09/2018-2,00%-9,47463,89466,00462,66466,001M4
14/09/2018-0,03%-0,12473,36474,80471,04475,402M13


*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. (v2.3.0)
www.ibovx.com.br