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: MSPA3

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
02/04/2019-8,40%-4,2045,8045,8045,8045,805K1
20/03/20193,86%1,8650,0050,0050,0050,00120K7
01/03/2019-2,94%-1,4648,1448,1448,1448,145K1
08/02/20191,91%0,9349,6049,6049,6049,605K1
23/01/20191,40%0,6748,6748,6748,6748,6710K2
21/01/20190,00%0,0048,0048,0048,0048,005K1
18/01/20190,00%0,0048,0048,0048,0048,0024K1
16/01/2019-4,00%-2,0048,0048,0048,0048,0053K3
07/01/20194,17%2,0050,0050,0050,0050,005K1
07/12/20180,00%0,0048,0048,0048,0048,005K1
06/12/2018-2,24%-1,1048,0048,0048,0048,0038K3
19/10/20180,00%0,0049,1049,1049,1049,1010K2
17/10/2018-10,73%-5,9049,1049,1049,1049,1025K3
08/10/20183,77%2,0055,0050,6950,6955,0016K2
05/10/201816,89%7,6653,0049,9949,9953,0026K5
03/10/2018-6,52%-3,1645,3445,1145,1145,3427K4
05/09/20180,00%0,0048,5048,5048,5048,505K1
31/08/20180,00%0,0048,5048,5048,5048,505K1
18/07/20180,00%0,0048,5048,5048,5048,5015K2
30/05/20180,00%0,0048,5048,5048,5048,505K1
16/05/2018-0,23%-0,1148,5048,5048,5048,5019K2
11/05/2018-2,78%-1,3948,6148,6148,6148,6110K2
21/03/201813,38%5,9050,0047,1047,1050,0010K2
20/03/2018-13,53%-6,9044,1048,0044,1048,21291K23
09/03/20182,00%1,0051,0051,0051,0051,005K1
06/03/20180,00%0,0050,0050,0050,0050,005K1
21/02/20180,00%0,0050,0050,0050,0050,0015K2
23/01/20186,38%3,0050,0050,0050,0050,005K1
19/01/20180,00%0,0047,0047,0047,0047,0024K2
13/12/20174,26%1,9247,0046,5046,5047,0033K3
08/12/20170,18%0,0845,0845,0845,0845,0845K2
03/11/20177,91%3,3045,0044,0044,0045,0031K2
03/10/2017-1,91%-0,8141,7041,7041,7041,704K1
19/09/2017-1,57%-0,6842,5142,5142,5142,514K1
12/09/20170,42%0,1843,1943,1943,1943,194K1
08/09/20170,02%0,0143,0143,0143,0143,014K1
04/09/20171,18%0,5043,0042,5042,5043,0021K3
31/08/201710,39%4,0042,5040,0040,0042,5063K10
24/08/20174,05%1,5038,5038,5038,5038,504K1
22/08/20175,71%2,0037,0036,5136,5137,007K2
18/08/20170,00%0,0035,0035,0035,0035,007K2
17/08/20170,00%0,0035,0035,0035,0035,007K2
26/06/20176,03%1,9935,0035,0035,0035,007K2
22/05/2017-14,30%-5,5133,0135,0830,0235,0820K4
17/05/2017-3,89%-1,5638,5238,5238,5238,524K1
16/05/2017-12,60%-5,7840,0841,9340,0841,9341K5
12/05/20174,49%1,9745,8643,9843,9845,8636K6
08/05/2017-0,48%-0,2143,8943,8943,8943,899K1
04/05/20172,56%1,1044,1043,5043,5044,1022K4
02/05/20170,00%0,0043,0043,0043,0043,004K1
26/04/20174,88%2,0043,0042,2142,2143,0017K2
25/04/201713,86%4,9941,0041,0041,0041,004K1
13/04/20179,12%3,0136,0136,0136,0136,0111K2
03/04/2017-0,33%-0,1133,0033,0033,0033,003K1
29/03/2017-12,87%-4,8933,1133,1133,1133,117K2
24/03/20172,70%1,0038,0038,0038,0038,004K1
20/03/20171,40%0,5137,0033,1133,1037,0024K5
17/03/201710,54%3,4836,4936,4936,4936,494K1
16/03/2017-28,22%-12,9833,0133,5133,0133,51184K14
20/07/2016-0,02%-0,0145,9945,9945,9945,995K1
29/06/20160,00%0,0046,0046,0046,0046,005K1
20/06/201615,00%6,0046,0046,0046,0046,005K1
15/06/20160,00%0,0040,0040,0040,0040,004K1
06/06/201614,29%5,0040,0040,0040,0040,004K1
03/06/20162,94%1,0035,0035,0035,0035,004K1
02/06/201635,95%8,9934,0032,5132,5134,0020K4
11/02/20162,08%0,5125,0125,0125,0125,0163K1
12/11/20150,00%0,0024,5024,5024,5024,5029K2
11/11/20150,04%0,0124,5024,5024,5024,5029K2
06/10/2015-2,04%-0,5124,4924,4924,4924,4910K1
08/09/20150,00%0,0025,0025,0025,0025,00380K3
26/06/20154,17%1,0025,0025,0025,0025,0012K1
17/06/2015-14,29%-4,0024,0024,1224,0024,1210K4
20/03/20150,00%0,0028,0028,0028,0028,0048K1
19/08/2014-0,04%-0,0128,0028,0028,0028,003K1
10/06/20143,70%1,0028,0128,0128,0128,016K1
02/06/2014-0,15%-0,0427,0127,0127,0127,013K1
20/05/2014-22,71%-7,9527,0525,0524,5027,05127K10
28/03/201428,21%7,7035,0035,0035,0035,004K1
13/02/20141,11%0,3027,3027,3027,3027,303K1
16/01/2014-0,37%-0,1027,0027,0027,0027,0016K3
14/01/20148,40%2,1027,1027,1027,1027,105K2
20/12/201338,20%6,9125,0025,0025,0025,0078K5
22/10/2013-27,64%-6,9118,0918,0918,0918,094K2
27/05/201313,64%3,0025,0025,0025,0025,005K1
01/02/2013-9,20%-2,2322,0022,0022,0022,0018K3
14/12/20125,35%1,2324,2324,2324,2324,232K1
12/12/20125,26%1,1523,0023,0023,0023,002K1
11/12/2012-9,82%-2,3821,8521,8521,8521,8515K2
15/10/20129,10%2,0224,2324,2324,2324,235K2
28/06/2012-25,99%-7,8022,2123,0322,0123,037K3
13/04/20120,03%0,0130,0130,0130,0130,016K2
03/04/2012-25,00%-10,0030,0030,0030,0030,0051K4
24/02/201238,74%11,1740,0040,0040,0040,00160K2
14/10/2011-15,21%-5,1728,8328,0028,0028,8322K4
30/09/20110,00%0,0034,0034,0034,0034,0014K2
29/09/2011-0,03%-0,0134,0034,0034,0034,0017K1
13/09/2011-8,82%-3,2934,0134,0134,0134,0117K1
04/04/20119,64%3,2837,3037,3037,3037,304K1
11/01/20110,06%0,0234,0234,0234,0234,0220K2
06/01/20110,00%0,0034,0034,0034,0034,003K1


*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