Cotação atual, histórico e gráfico do papel: MSFT34

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 MSFT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	-1,44%	-1,57	107,82	109,28	107,30	109,28	13M	3.903
20/01/2025	0,91%	0,99	109,39	108,40	108,00	109,50	7M	4.239
17/01/2025	1,03%	1,10	108,40	107,31	107,31	109,81	21M	3.623
16/01/2025	0,73%	0,78	107,30	107,45	106,72	108,03	9M	1.583
15/01/2025	1,16%	1,22	106,52	105,30	104,78	107,45	11M	1.902
14/01/2025	-0,38%	-0,40	105,30	105,74	103,59	106,03	5M	2.080
13/01/2025	-0,41%	-0,44	105,70	106,12	104,84	106,55	13M	3.855

10/01/2025	-0,44%	-0,47	106,14	107,00	105,54	107,94	8M	2.363
09/01/2025	-0,90%	-0,97	106,61	107,58	106,61	107,80	4M	866
08/01/2025	-0,39%	-0,42	107,58	108,35	107,52	108,90	8M	1.554
07/01/2025	-1,36%	-1,49	108,00	109,00	106,95	109,06	20M	6.069
06/01/2025	0,61%	0,66	109,49	109,27	108,30	110,44	10M	4.910
03/01/2025	1,29%	1,39	108,83	108,50	107,08	109,17	19M	3.367
02/01/2025	-3,37%	-3,75	107,44	110,96	106,44	110,96	24M	2.350
30/12/2024	0,22%	0,24	111,19	110,14	108,61	111,19	14M	1.929
27/12/2024	-2,17%	-2,46	110,95	112,93	110,15	113,12	9M	2.481
26/12/2024	1,52%	1,70	113,41	112,69	112,15	113,62	27M	2.155
23/12/2024	0,77%	0,85	111,71	112,69	111,33	112,69	13M	1.831
20/12/2024	-1,45%	-1,63	110,86	109,49	108,73	112,59	12M	2.392
19/12/2024	-2,83%	-3,28	112,49	115,67	111,56	116,11	16M	2.314
18/12/2024	0,40%	0,46	115,77	116,36	114,18	117,01	18M	2.178
17/12/2024	-0,46%	-0,53	115,31	115,35	114,44	116,73	14M	6.254
16/12/2024	2,71%	3,06	115,84	113,30	112,56	115,84	15M	2.260
13/12/2024	-0,31%	-0,35	112,78	113,49	111,77	113,49	16M	4.038
12/12/2024	1,48%	1,65	113,13	109,80	106,15	114,31	14M	2.007
11/12/2024	-0,43%	-0,48	111,48	112,20	111,10	113,30	17M	3.789
10/12/2024	-0,32%	-0,36	111,96	112,09	111,14	113,27	13M	2.019
09/12/2024	-0,06%	-0,07	112,32	111,80	110,85	113,24	14M	1.875
06/12/2024	1,51%	1,67	112,39	110,82	110,82	112,71	19M	2.140
05/12/2024	0,25%	0,28	110,72	109,85	108,41	111,07	11M	4.007
04/12/2024	1,10%	1,20	110,44	110,05	109,20	110,92	19M	2.258
03/12/2024	0,08%	0,09	109,24	108,70	108,01	109,47	9M	2.580
02/12/2024	4,01%	4,21	109,15	106,09	105,82	109,59	27M	6.208
29/11/2024	0,23%	0,24	104,94	106,01	104,56	107,24	23M	23.866
28/11/2024	1,15%	1,19	104,70	103,51	102,83	105,10	6M	6.599
27/11/2024	-0,18%	-0,19	103,51	103,50	102,79	104,89	14M	6.230
26/11/2024	2,61%	2,64	103,70	101,00	100,92	103,81	14M	1.939
25/11/2024	0,87%	0,87	101,06	101,01	100,06	101,57	10M	3.624
22/11/2024	0,16%	0,16	100,19	99,70	99,60	100,79	8M	1.636
21/11/2024	-0,47%	-0,47	100,03	100,50	99,27	101,71	11M	2.030
19/11/2024	0,68%	0,68	100,50	100,00	98,77	100,95	5M	2.518
18/11/2024	-2,12%	-2,16	99,82	100,82	98,88	100,95	15M	3.060
14/11/2024	-1,42%	-1,47	101,98	103,45	101,46	103,57	32M	4.829
13/11/2024	1,71%	1,74	103,45	101,18	100,77	103,95	20M	2.467
12/11/2024	1,61%	1,61	101,71	101,00	100,04	102,02	8M	2.651
11/11/2024	-0,65%	-0,65	100,10	102,36	100,10	102,60	19M	3.334
08/11/2024	-0,33%	-0,33	100,75	101,54	100,75	102,55	15M	4.917
07/11/2024	1,59%	1,58	101,08	100,24	98,95	101,46	14M	3.385
06/11/2024	1,00%	0,99	99,50	100,99	98,37	101,04	36M	3.843
05/11/2024	0,50%	0,49	98,51	98,99	98,42	100,03	10M	3.337
04/11/2024	-2,46%	-2,47	98,02	99,31	97,61	99,70	30M	15.137
01/11/2024	2,13%	2,10	100,49	98,68	98,41	101,02	20M	4.520
31/10/2024	-5,61%	-5,85	98,39	99,97	97,91	100,60	51M	7.403
30/10/2024	0,33%	0,34	104,24	105,70	104,15	106,22	75M	4.053
29/10/2024	2,11%	2,15	103,90	101,75	101,48	104,14	19M	2.593
28/10/2024	-0,50%	-0,51	101,75	102,25	101,40	102,61	10M	1.162
25/10/2024	1,71%	1,72	102,26	101,20	101,19	102,75	21M	1.496
24/10/2024	-0,48%	-0,48	100,54	101,51	100,40	101,69	10M	1.261
23/10/2024	-0,70%	-0,71	101,02	102,35	100,48	102,82	29M	8.466
22/10/2024	2,55%	2,53	101,73	99,35	99,05	102,50	24M	9.547
21/10/2024	-0,15%	-0,15	99,20	99,31	98,24	99,86	28M	1.457
18/10/2024	0,77%	0,76	99,35	98,45	98,02	99,35	28M	2.050
17/10/2024	0,72%	0,70	98,59	98,96	98,21	100,15	16M	1.089
16/10/2024	-1,00%	-0,99	97,89	99,07	97,30	99,10	16M	1.711
15/10/2024	1,21%	1,18	98,88	98,69	97,72	99,24	13M	2.310
14/10/2024	0,04%	0,04	97,70	98,10	97,44	99,08	22M	14.134
11/10/2024	1,05%	1,01	97,66	96,96	96,89	97,94	15M	1.377
10/10/2024	-0,72%	-0,70	96,65	96,97	96,10	97,23	4M	1.391
09/10/2024	1,66%	1,59	97,35	96,10	96,10	97,85	13M	4.017
08/10/2024	2,14%	2,01	95,76	93,82	93,65	95,80	12M	1.631
07/10/2024	-1,13%	-1,07	93,75	94,43	93,50	95,11	7M	2.917
04/10/2024	0,00%	0,00	94,82	96,36	94,55	96,36	6M	2.314
03/10/2024	-0,18%	-0,17	94,82	95,28	94,61	95,98	6M	2.008
02/10/2024	-0,74%	-0,71	94,99	94,81	94,33	95,65	19M	1.353
01/10/2024	-1,80%	-1,75	95,70	97,21	95,28	97,31	30M	5.269
30/09/2024	0,77%	0,74	97,45	96,95	96,44	97,56	11M	2.686
27/09/2024	-1,59%	-1,56	96,71	98,15	96,71	98,32	12M	1.822
26/09/2024	-0,05%	-0,05	98,27	98,80	97,08	98,87	14M	3.330
25/09/2024	0,49%	0,48	98,32	98,00	97,65	98,99	8M	2.005
24/09/2024	-1,88%	-1,87	97,84	99,01	96,88	99,01	14M	4.756
23/09/2024	0,21%	0,21	99,71	100,25	99,53	100,69	7M	2.337
20/09/2024	0,53%	0,52	99,50	99,74	99,23	100,65	20M	9.197
19/09/2024	1,10%	1,08	98,98	99,08	98,60	99,85	17M	1.405
18/09/2024	-1,62%	-1,61	97,90	99,87	97,83	99,94	6M	2.766
17/09/2024	0,66%	0,65	99,51	100,50	99,03	101,40	11M	6.237
16/09/2024	-0,87%	-0,87	98,86	99,80	98,51	99,80	16M	1.452
13/09/2024	-0,12%	-0,12	99,73	99,84	98,99	100,12	16M	1.058
12/09/2024	0,52%	0,52	99,85	99,33	98,79	100,32	27M	9.753
11/09/2024	1,98%	1,93	99,33	97,30	96,60	99,45	21M	1.804
10/09/2024	3,40%	3,20	97,40	95,28	95,14	97,44	16M	2.629
09/09/2024	0,91%	0,85	94,20	95,20	93,60	95,70	6M	2.695
06/09/2024	-1,32%	-1,25	93,35	94,40	93,27	95,00	18M	3.300
05/09/2024	-1,51%	-1,45	94,60	95,27	94,38	96,64	11M	3.454
04/09/2024	0,24%	0,23	96,05	95,67	94,94	96,45	9M	1.986
03/09/2024	-1,92%	-1,88	95,82	97,05	95,67	98,27	14M	4.339
02/09/2024	0,43%	0,42	97,70	97,28	96,87	98,20	5M	2.507
30/08/2024	0,65%	0,63	97,28	97,98	96,80	98,63	20M	6.714
29/08/2024	1,48%	1,41	96,65	96,20	96,20	99,25	27M	2.666
28/08/2024	0,57%	0,54	95,24	95,30	93,95	95,72	37M	1.185
27/08/2024	0,16%	0,15	94,70	94,40	93,91	94,89	16M	1.794
26/08/2024	-0,80%	-0,76	94,55	95,38	93,93	95,68	15M	1.719
23/08/2024	-1,71%	-1,66	95,31	97,45	94,33	97,45	14M	2.326
22/08/2024	0,39%	0,38	96,97	97,75	96,25	98,60	13M	6.002
21/08/2024	-0,54%	-0,52	96,59	97,13	96,22	97,33	17M	1.594
20/08/2024	2,36%	2,24	97,11	95,50	95,41	97,26	13M	1.817
19/08/2024	-0,72%	-0,69	94,87	95,30	93,92	95,30	12M	2.028
16/08/2024	-0,93%	-0,90	95,56	95,40	94,84	95,85	7M	1.770
15/08/2024	1,75%	1,66	96,46	95,57	95,13	96,46	32M	5.236
14/08/2024	0,77%	0,72	94,80	94,31	93,39	95,14	32M	3.487
13/08/2024	1,37%	1,27	94,08	93,65	93,60	94,80	22M	3.848
12/08/2024	-0,89%	-0,83	92,81	93,44	92,54	93,90	14M	2.141
09/08/2024	0,09%	0,08	93,64	92,81	92,25	93,68	11M	3.995
08/08/2024	0,04%	0,04	93,56	94,46	93,05	94,94	21M	7.101
07/08/2024	-0,64%	-0,60	93,52	95,58	93,42	95,92	19M	1.787
06/08/2024	0,56%	0,52	94,12	94,30	93,51	95,70	55M	4.503
05/08/2024	-3,47%	-3,36	93,60	93,19	92,80	96,23	37M	3.539
02/08/2024	-2,76%	-2,75	96,96	98,20	96,30	98,97	23M	1.957
01/08/2024	1,14%	1,12	99,71	98,50	98,40	100,52	13M	2.717
31/07/2024	4,72%	4,44	98,59	98,10	97,00	99,76	33M	2.268
30/07/2024	-6,13%	-6,15	94,15	100,56	94,15	101,00	15M	1.534
29/07/2024	0,40%	0,40	100,30	101,00	100,00	101,45	8M	3.819
26/07/2024	1,63%	1,60	99,90	98,50	98,10	101,14	13M	1.852
25/07/2024	-2,35%	-2,37	98,30	100,80	98,21	101,15	17M	3.070
24/07/2024	-2,62%	-2,71	100,67	103,00	100,53	103,85	16M	8.986
23/07/2024	0,35%	0,36	103,38	103,21	103,00	104,40	7M	4.408
22/07/2024	1,01%	1,03	103,02	102,25	101,50	103,19	9M	3.443
19/07/2024	-0,23%	-0,23	101,99	100,17	99,70	102,20	11M	2.101
18/07/2024	0,88%	0,89	102,22	102,62	100,25	103,20	20M	3.223
17/07/2024	-0,17%	-0,17	101,33	101,00	99,90	101,58	36M	1.850
16/07/2024	-1,25%	-1,29	101,50	102,60	100,92	102,83	13M	2.062
15/07/2024	0,41%	0,42	102,79	103,11	102,47	103,90	14M	3.950
12/07/2024	-0,52%	-0,53	102,37	103,11	102,32	103,55	12M	1.949
11/07/2024	-2,10%	-2,21	102,90	105,05	102,22	105,05	17M	2.950
10/07/2024	-	-	105,11	103,29	102,96	105,11	13M	1.698

Date,Open,High,Low,Close,Volume
21-Jan-25,109.28,109.28,107.30,107.82,12651373
20-Jan-25,108.40,109.50,108.00,109.39,6542820
17-Jan-25,107.31,109.81,107.31,108.40,21263839
16-Jan-25,107.45,108.03,106.72,107.30,8835242
15-Jan-25,105.30,107.45,104.78,106.52,10683029
14-Jan-25,105.74,106.03,103.59,105.30,4746858
13-Jan-25,106.12,106.55,104.84,105.70,12832925
10-Jan-25,107.00,107.94,105.54,106.14,8311408
09-Jan-25,107.58,107.80,106.61,106.61,3589342
08-Jan-25,108.35,108.90,107.52,107.58,7584500
07-Jan-25,109.00,109.06,106.95,108.00,20408095
06-Jan-25,109.27,110.44,108.30,109.49,10181286
03-Jan-25,108.50,109.17,107.08,108.83,18858741
02-Jan-25,110.96,110.96,106.44,107.44,24330353
30-Dec-24,110.14,111.19,108.61,111.19,14000161
27-Dec-24,112.93,113.12,110.15,110.95,9084710
26-Dec-24,112.69,113.62,112.15,113.41,27448272
23-Dec-24,112.69,112.69,111.33,111.71,12814414
20-Dec-24,109.49,112.59,108.73,110.86,12264212
19-Dec-24,115.67,116.11,111.56,112.49,16473906
18-Dec-24,116.36,117.01,114.18,115.77,18205326
17-Dec-24,115.35,116.73,114.44,115.31,13651116
16-Dec-24,113.30,115.84,112.56,115.84,14551801
13-Dec-24,113.49,113.49,111.77,112.78,16044007
12-Dec-24,109.80,114.31,106.15,113.13,13506943
11-Dec-24,112.20,113.30,111.10,111.48,17272412
10-Dec-24,112.09,113.27,111.14,111.96,12841945
09-Dec-24,111.80,113.24,110.85,112.32,14046753
06-Dec-24,110.82,112.71,110.82,112.39,18661909
05-Dec-24,109.85,111.07,108.41,110.72,11049722
04-Dec-24,110.05,110.92,109.20,110.44,19057792
03-Dec-24,108.70,109.47,108.01,109.24,9219140
02-Dec-24,106.09,109.59,105.82,109.15,27170585
29-Nov-24,106.01,107.24,104.56,104.94,23239967
28-Nov-24,103.51,105.10,102.83,104.70,5747130
27-Nov-24,103.50,104.89,102.79,103.51,13751260
26-Nov-24,101.00,103.81,100.92,103.70,13932143
25-Nov-24,101.01,101.57,100.06,101.06,10416671
22-Nov-24,99.70,100.79,99.60,100.19,7513421
21-Nov-24,100.50,101.71,99.27,100.03,11231057
19-Nov-24,100.00,100.95,98.77,100.50,5396315
18-Nov-24,100.82,100.95,98.88,99.82,15188820
14-Nov-24,103.45,103.57,101.46,101.98,32368722
13-Nov-24,101.18,103.95,100.77,103.45,19591907
12-Nov-24,101.00,102.02,100.04,101.71,7921644
11-Nov-24,102.36,102.60,100.10,100.10,18505493
08-Nov-24,101.54,102.55,100.75,100.75,15097805
07-Nov-24,100.24,101.46,98.95,101.08,14452648
06-Nov-24,100.99,101.04,98.37,99.50,36076435
05-Nov-24,98.99,100.03,98.42,98.51,10059179
04-Nov-24,99.31,99.70,97.61,98.02,30141404
01-Nov-24,98.68,101.02,98.41,100.49,19888156
31-Oct-24,99.97,100.60,97.91,98.39,51336848
30-Oct-24,105.70,106.22,104.15,104.24,75394044
29-Oct-24,101.75,104.14,101.48,103.90,18774093
28-Oct-24,102.25,102.61,101.40,101.75,10103205
25-Oct-24,101.20,102.75,101.19,102.26,20663802
24-Oct-24,101.51,101.69,100.40,100.54,10254297
23-Oct-24,102.35,102.82,100.48,101.02,28968069
22-Oct-24,99.35,102.50,99.05,101.73,24372914
21-Oct-24,99.31,99.86,98.24,99.20,27570371
18-Oct-24,98.45,99.35,98.02,99.35,28286515
17-Oct-24,98.96,100.15,98.21,98.59,15607679
16-Oct-24,99.07,99.10,97.30,97.89,16387242
15-Oct-24,98.69,99.24,97.72,98.88,12785651
14-Oct-24,98.10,99.08,97.44,97.70,21555010
11-Oct-24,96.96,97.94,96.89,97.66,15210997
10-Oct-24,96.97,97.23,96.10,96.65,4430389
09-Oct-24,96.10,97.85,96.10,97.35,13264621
08-Oct-24,93.82,95.80,93.65,95.76,12068582
07-Oct-24,94.43,95.11,93.50,93.75,7247016
04-Oct-24,96.36,96.36,94.55,94.82,5807178
03-Oct-24,95.28,95.98,94.61,94.82,6102985
02-Oct-24,94.81,95.65,94.33,94.99,18820149
01-Oct-24,97.21,97.31,95.28,95.70,29799768
30-Sep-24,96.95,97.56,96.44,97.45,11282056
27-Sep-24,98.15,98.32,96.71,96.71,12369730
26-Sep-24,98.80,98.87,97.08,98.27,13803296
25-Sep-24,98.00,98.99,97.65,98.32,8126667
24-Sep-24,99.01,99.01,96.88,97.84,14347210
23-Sep-24,100.25,100.69,99.53,99.71,6926116
20-Sep-24,99.74,100.65,99.23,99.50,19841126
19-Sep-24,99.08,99.85,98.60,98.98,17114149
18-Sep-24,99.87,99.94,97.83,97.90,5588842
17-Sep-24,100.50,101.40,99.03,99.51,10750312
16-Sep-24,99.80,99.80,98.51,98.86,16365940
13-Sep-24,99.84,100.12,98.99,99.73,16132052
12-Sep-24,99.33,100.32,98.79,99.85,26965119
11-Sep-24,97.30,99.45,96.60,99.33,20997888
10-Sep-24,95.28,97.44,95.14,97.40,16076472
09-Sep-24,95.20,95.70,93.60,94.20,6180278
06-Sep-24,94.40,95.00,93.27,93.35,18008373
05-Sep-24,95.27,96.64,94.38,94.60,10713982
04-Sep-24,95.67,96.45,94.94,96.05,8565133
03-Sep-24,97.05,98.27,95.67,95.82,13871227
02-Sep-24,97.28,98.20,96.87,97.70,4789909
30-Aug-24,97.98,98.63,96.80,97.28,20233974
29-Aug-24,96.20,99.25,96.20,96.65,27043741
28-Aug-24,95.30,95.72,93.95,95.24,37443832
27-Aug-24,94.40,94.89,93.91,94.70,15749346
26-Aug-24,95.38,95.68,93.93,94.55,15195576
23-Aug-24,97.45,97.45,94.33,95.31,13671712
22-Aug-24,97.75,98.60,96.25,96.97,12852482
21-Aug-24,97.13,97.33,96.22,96.59,17121229
20-Aug-24,95.50,97.26,95.41,97.11,12819089
19-Aug-24,95.30,95.30,93.92,94.87,12134406
16-Aug-24,95.40,95.85,94.84,95.56,6796896
15-Aug-24,95.57,96.46,95.13,96.46,31551377
14-Aug-24,94.31,95.14,93.39,94.80,32099446
13-Aug-24,93.65,94.80,93.60,94.08,21780283
12-Aug-24,93.44,93.90,92.54,92.81,14162959
09-Aug-24,92.81,93.68,92.25,93.64,10879484
08-Aug-24,94.46,94.94,93.05,93.56,21472347
07-Aug-24,95.58,95.92,93.42,93.52,18593277
06-Aug-24,94.30,95.70,93.51,94.12,55138166
05-Aug-24,93.19,96.23,92.80,93.60,37083504
02-Aug-24,98.20,98.97,96.30,96.96,22639722
01-Aug-24,98.50,100.52,98.40,99.71,13353975
31-Jul-24,98.10,99.76,97.00,98.59,33198618
30-Jul-24,100.56,101.00,94.15,94.15,15485188
29-Jul-24,101.00,101.45,100.00,100.30,7811514
26-Jul-24,98.50,101.14,98.10,99.90,12850017
25-Jul-24,100.80,101.15,98.21,98.30,17307208
24-Jul-24,103.00,103.85,100.53,100.67,16291188
23-Jul-24,103.21,104.40,103.00,103.38,7403834
22-Jul-24,102.25,103.19,101.50,103.02,9351816
19-Jul-24,100.17,102.20,99.70,101.99,10702026
18-Jul-24,102.62,103.20,100.25,102.22,20153029
17-Jul-24,101.00,101.58,99.90,101.33,35510027
16-Jul-24,102.60,102.83,100.92,101.50,13247858
15-Jul-24,103.11,103.90,102.47,102.79,13881385
12-Jul-24,103.11,103.55,102.32,102.37,11617511
11-Jul-24,105.05,105.05,102.22,102.90,17332680
10-Jul-24,103.29,105.11,102.96,105.11,12854434

*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: MSFT34