papéis
login
mais

Cotação atual, histórico e gráfico do papel: MSPA4

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/20201,51%0,6745,0045,0045,0045,004K1
15/09/2020-1,71%-0,7744,3347,9944,3347,999K2
01/09/2020-7,01%-3,4045,1045,7045,1045,7018K4
28/08/2020-0,61%-0,3048,5048,5048,5048,5019K4
06/08/20201,67%0,8048,8054,9848,8054,9825K5
05/08/2020-1,03%-0,5048,0048,0048,0048,005K1
27/07/2020-5,83%-3,0048,5048,5048,5048,5010K2
12/06/20200,00%0,0051,5051,5051,5051,5010K2
06/11/20190,23%0,1251,5051,5051,5051,505K1
05/11/20196,77%3,2651,3851,3851,3851,385K1
23/10/2019-1,47%-0,7248,1248,1248,1248,125K1
08/10/20191,73%0,8348,8448,8448,8448,845K1
23/01/2019-0,48%-0,2348,0148,0148,0148,015K1
06/12/2018-4,48%-2,2648,2448,2448,2448,2424K3
18/10/2018-0,98%-0,5050,5050,5050,5050,5015K2
17/10/201813,33%6,0051,0051,0051,0051,0026K3
19/01/20187,14%3,0045,0045,0045,0045,0022K3
15/12/2017-4,57%-2,0142,0042,0042,0042,008K1
08/12/20170,02%0,0144,0144,0044,0044,0144K2
13/11/20170,00%0,0044,0044,0044,0044,0044K2
03/11/20175,57%2,3244,0044,0044,0044,0022K1
01/09/20170,00%0,0041,6841,6841,6841,6867K4
06/06/2017-12,99%-6,2241,6841,6841,6841,688K1
12/05/20170,00%0,0047,9047,9047,9047,905K1
11/05/20170,00%0,0047,9047,9047,9047,9014K1
10/05/20170,00%0,0047,9047,8947,8947,9014K3
09/05/2017-0,19%-0,0947,9047,9047,9047,9034K4
04/05/20176,64%2,9947,9947,9947,9947,9977K5
03/05/20170,02%0,0145,0044,9744,9745,0022K3
27/04/2017-0,02%-0,0144,9944,9944,9944,994K1
26/04/20177,17%3,0145,0044,0044,0045,0058K5
24/04/201719,97%6,9941,9941,9941,9941,9942K4
11/04/20176,06%2,0035,0035,0035,0035,004K1
29/03/2017-5,71%-2,0033,0033,3133,0033,3117K4
21/03/2017-5,41%-2,0035,0035,0035,0035,0018K4
20/03/201711,78%3,9037,0035,0035,0037,00179K11
16/03/20175,05%1,5933,1035,0030,8235,00203K6
31/01/2017-0,38%-0,1231,5131,5131,5131,513K1
29/11/2016-9,63%-3,3731,6331,6331,6331,633K1
26/08/20160,00%0,0035,0035,0035,0035,0024K2
25/08/20160,00%0,0035,0035,0035,0035,00130K2
24/08/2016-4,27%-1,5635,0035,0035,0035,0021K1
21/07/20164,46%1,5636,5636,5636,5636,567K1
03/06/20162,94%1,0035,0035,0035,0035,004K1
02/06/201621,43%6,0034,0034,0034,0034,003K1
12/05/201612,00%3,0028,0028,0028,0028,00140K2
11/04/20160,00%0,0025,0025,0025,0025,002K1
04/04/2016-7,41%-2,0025,0025,0025,0025,005K2
16/03/20160,00%0,0027,0027,0027,0027,00135K2
04/03/20163,85%1,0027,0027,0027,0027,00135K2
16/02/20160,00%0,0026,0026,0026,0026,0083K3
10/02/20162,77%0,7026,0026,0026,0026,0052K2
11/11/20156,53%1,5525,3025,3025,3025,3051K2
06/10/2015-1,04%-0,2523,7523,7523,7523,75520K2
08/09/2015-4,19%-1,0524,0025,0024,0025,00854K6
16/06/20150,00%0,0025,0525,0525,0525,0588K1
16/05/2014-0,63%-0,1625,0525,0525,0525,05321K4
13/05/2014-6,63%-1,7925,2125,0125,0125,2115K3
07/03/2014-1,10%-0,3027,0027,0027,0027,00211K1
20/02/20141,11%0,3027,3027,3127,3027,53101K9
14/01/201412,50%3,0027,0027,0027,0027,005K2
09/01/2014-4,00%-1,0024,0024,0024,0024,005K1
20/12/201338,89%7,0025,0025,0025,0025,0048K3
16/05/20130,00%0,0018,0018,0018,0018,002K1
18/10/2012-0,99%-0,1818,0018,0018,0018,0022K3
10/07/2012-13,47%-2,8318,1818,1818,1818,182K1
06/06/2012-4,50%-0,9921,0121,0121,0121,012K1
31/05/20120,32%0,0722,0022,0022,0022,002K1
30/05/2012-18,81%-5,0821,9321,0021,0021,9313K5
09/11/2011-9,97%-2,9927,0127,0127,0127,013K1
28/09/2011-14,29%-5,0030,0030,0030,0030,003K1
04/08/2011-5,41%-2,0035,0035,0035,0035,007K1
05/04/201113,85%4,5037,0037,0037,0037,0015K2
16/11/2010-4,44%-1,5132,5032,5032,5032,5010K1
12/11/20103,06%1,0134,0133,0033,0034,0165K2
01/09/20103,09%0,9933,0033,0033,0033,0016K2
21/07/2010-0,28%-0,0932,0132,0132,0132,013K1
08/04/2010-8,29%-2,9032,1032,1032,1032,1016K3
08/03/20106,06%2,0035,0035,0035,0035,0010K1
07/01/201010,00%3,0033,0033,0033,0033,0016K3
06/01/20100,33%0,1030,0030,0030,0030,0015K3
14/12/2009-0,37%-0,1129,9029,9029,9029,909K1
03/12/20090,03%0,0130,0130,0030,0030,016K2
18/11/2009-5,03%-1,5930,0030,0030,0030,003K1
16/11/20095,30%1,5931,5931,4931,4931,5916K4
14/10/20090,00%0,0030,0030,0030,0030,003K1
08/10/20090,00%0,0030,0030,0030,0030,0012K3
01/09/20097,14%2,0030,0030,0030,0030,003K1
31/08/20097,69%2,0028,0028,0028,0028,003K1
26/08/20090,00%0,0026,0026,0026,0026,003K1
17/08/20096,17%1,5126,0026,0026,0026,008K2
05/08/200911,32%2,4924,4924,4924,4924,492K1
28/07/20090,00%0,0022,0022,0022,0022,009K3
27/07/20090,00%0,0022,0022,0022,0022,004K2
23/07/2009-4,35%-1,0022,0022,0022,0022,004K2
21/07/20090,00%0,0023,0023,0023,0023,002K1
20/07/20092,22%0,5023,0023,0023,0023,007K2
15/07/20092,27%0,5022,5022,0522,0522,5013K4
14/07/20090,00%0,0022,0022,0022,0022,007K3
13/07/20090,00%0,0022,0022,0122,0022,0122K2
10/07/20090,00%0,0022,0022,0022,0022,0015K3
08/07/2009-4,35%-1,0022,0023,0222,0023,0220K4
07/07/2009-4,17%-1,0023,0023,0023,0023,005K1
02/07/2009-4,00%-1,0024,0024,0124,0024,0114K3
22/06/2009-16,67%-5,0025,0023,6023,6025,0010K3
20/05/20090,13%0,0430,0030,0030,0030,003K1
19/05/200915,23%3,9629,9626,5026,5029,9619K7
18/05/20093,59%0,9026,0026,0026,0026,0034K6
15/05/20090,40%0,1025,1024,9924,9925,1093K8
14/05/200911,06%2,4925,0022,5122,5125,49698K15
13/05/20095,29%1,1322,5122,5122,5122,5129K1
12/05/20090,09%0,0221,3821,3821,3821,3811K1
11/05/20091,67%0,3521,3621,3521,3521,364K2
08/05/2009-29,97%-8,9921,0121,0021,0021,0290K28
26/02/20090,00%0,0030,0030,0030,0030,006K2
25/02/2009-58,84%-42,8930,0030,0030,0030,0136K10
01/10/20080,00%0,0072,8972,8972,8972,897K1
09/09/20080,00%0,0072,8972,8972,8972,897K1
14/08/20080,00%0,0072,8972,8972,8972,8973K1
13/08/2008-2,79%-2,0972,8972,8972,8972,89357K1
04/08/20081,32%0,9874,9874,9874,9874,987K1
01/08/20081,40%1,0274,0074,0072,9974,00117K3
31/07/20080,00%0,0072,9872,9872,9872,987K1
30/07/20080,00%0,0072,9872,9872,9872,9822K1
29/07/2008-3,96%-3,0172,9872,9872,9872,9836K1
26/05/2008-0,01%-0,0175,9975,9975,9975,9923K2
16/05/2008-2,56%-2,0076,0076,0076,0076,008K1
15/05/2008-1,27%-1,0078,0078,0078,0078,008K1
14/05/2008-1,24%-0,9979,0079,0079,0079,008K1
13/05/2008-0,01%-0,0179,9979,9979,9979,9916K2
12/05/2008-10,10%-8,9980,0080,0080,0080,008K1
08/05/200811,24%8,9988,9978,0078,0088,9956K4
25/04/2008-5,33%-4,5080,0080,0080,0080,008K1
24/04/2008--84,5084,5080,0084,5041K3


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito