Cotações Históricas MSTQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 33,0089 | 0,31 | 0,95% | 32,6983 | 33,0089 | 32,6983 | 248 |
01 Jul 2024 | 32,6983 | 0,16 | 0,48% | 32,5426 | 32,6983 | 32,5426 | 975 |
28 Jun 2024 | 32,5426 | -0,10 | -0,31% | 32,725 | 32,725 | 32,5426 | 768 |
27 Jun 2024 | 32,6428 | 0,01 | 0,04% | 32,6308 | 32,72 | 32,6308 | 554 |
26 Jun 2024 | 32,6308 | 0,10 | 0,30% | 32,533 | 32,6308 | 32,533 | 3.522 |
25 Jun 2024 | 32,533 | 0,39 | 1,21% | 32,1451 | 32,54 | 32,1451 | 839 |
24 Jun 2024 | 32,1451 | -0,39 | -1,21% | 32,5382 | 32,5382 | 32,1451 | 78 |
21 Jun 2024 | 32,5382 | -0,09 | -0,26% | 32,6246 | 32,6246 | 32,5382 | 2.526 |
20 Jun 2024 | 32,6246 | -0,24 | -0,74% | 32,8694 | 32,8694 | 32,60 | 961 |
18 Jun 2024 | 32,8694 | -0,01 | -0,03% | 32,88 | 32,89 | 32,8694 | 1.182 |
17 Jun 2024 | 32,88 | 0,48 | 1,48% | 32,4005 | 33,02 | 32,4005 | 4.221 |
14 Jun 2024 | 32,4005 | 0,10 | 0,31% | 32,3013 | 32,4005 | 32,3013 | 0 |
13 Jun 2024 | 32,3013 | 0,18 | 0,56% | 32,1211 | 32,31 | 32,1211 | 1.812 |
12 Jun 2024 | 32,1211 | 0,47 | 1,49% | 31,6502 | 32,1211 | 31,6502 | 276 |
11 Jun 2024 | 31,6502 | 0,22 | 0,71% | 31,4258 | 31,6502 | 31,4258 | 179 |
10 Jun 2024 | 31,4258 | 0,10 | 0,32% | 31,3261 | 31,45 | 31,3261 | 3.249 |
07 Jun 2024 | 31,3261 | -0,02 | -0,08% | 31,3507 | 31,48 | 31,3261 | 1.761 |
06 Jun 2024 | 31,3507 | -0,01 | -0,04% | 31,42 | 31,42 | 31,34 | 563 |
05 Jun 2024 | 31,3645 | 0,64 | 2,07% | 30,7275 | 31,3645 | 30,7275 | 732 |
04 Jun 2024 | 30,7275 | 0,14 | 0,45% | 30,5909 | 30,7275 | 30,5909 | 573 |
03 Jun 2024 | 30,5909 | 0,10 | 0,33% | 30,4889 | 30,5909 | 30,4889 | 567 |
31 Mai 2024 | 30,4889 | -0,06 | -0,21% | 30,5526 | 30,5526 | 30,24 | 650 |
30 Mai 2024 | 30,5526 | -0,30 | -0,97% | 30,8514 | 30,8514 | 30,5526 | 1.798 |
29 Mai 2024 | 30,8514 | -0,21 | -0,68% | 31,0633 | 31,0633 | 30,8514 | 1.616 |
28 Mai 2024 | 31,0633 | 0,09 | 0,29% | 30,9733 | 31,0633 | 30,9733 | 32 |
24 Mai 2024 | 30,9733 | 0,29 | 0,96% | 30,6793 | 30,98 | 30,6793 | 3.407 |
23 Mai 2024 | 30,6793 | -0,13 | -0,41% | 30,8054 | 30,8054 | 30,67 | 350 |
22 Mai 2024 | 30,8054 | -0,05 | -0,16% | 30,8538 | 30,8538 | 30,73 | 446 |
21 Mai 2024 | 30,8538 | 0,09 | 0,30% | 30,65 | 30,8538 | 30,65 | 49 |
20 Mai 2024 | 30,7623 | 0,21 | 0,68% | 30,86 | 30,86 | 30,73 | 3.685 |
17 Mai 2024 | 30,5557 | -0,06 | -0,19% | 30,60 | 30,60 | 30,5557 | 109 |
16 Mai 2024 | 30,6144 | -0,04 | -0,13% | 30,6552 | 30,69 | 30,57 | 640 |
15 Mai 2024 | 30,6552 | 0,44 | 1,45% | 30,2175 | 30,6552 | 30,2175 | 25 |
14 Mai 2024 | 30,2175 | 0,23 | 0,77% | 29,988 | 30,2175 | 29,988 | 377 |
13 Mai 2024 | 29,988 | 0,05 | 0,16% | 29,9398 | 29,988 | 29,9398 | 43 |
10 Mai 2024 | 29,9398 | 0,10 | 0,34% | 29,8379 | 29,9398 | 29,8379 | 1.260 |
09 Mai 2024 | 29,8379 | 0,03 | 0,10% | 29,8081 | 29,8379 | 29,8081 | 1.130 |
08 Mai 2024 | 29,8081 | -0,02 | -0,07% | 29,8277 | 29,8277 | 29,80 | 796 |
07 Mai 2024 | 29,8277 | 0,05 | 0,18% | 29,7741 | 29,8277 | 29,7741 | 1.263 |
06 Mai 2024 | 29,7741 | 0,31 | 1,06% | 29,4621 | 29,7741 | 29,4621 | 69 |
03 Mai 2024 | 29,4621 | 0,47 | 1,63% | 28,9907 | 29,4621 | 28,9907 | 150 |
02 Mai 2024 | 28,9907 | 0,23 | 0,81% | 28,7567 | 28,9907 | 28,7567 | 60 |
01 Mai 2024 | 28,7567 | -0,22 | -0,75% | 28,9735 | 28,9735 | 28,7567 | 1.082 |
30 Abr 2024 | 28,9735 | -0,42 | -1,43% | 29,3939 | 29,3939 | 28,9735 | 1.074 |
29 Abr 2024 | 29,3939 | -0,05 | -0,18% | 29,448 | 29,448 | 29,3939 | 1 |
26 Abr 2024 | 29,448 | 0,35 | 1,22% | 29,50 | 29,51 | 29,14 | 13.849 |
25 Abr 2024 | 29,094 | -0,15 | -0,51% | 29,2437 | 29,2437 | 29,08 | 218 |
24 Abr 2024 | 29,2437 | 0,12 | 0,41% | 29,1236 | 29,2437 | 29,1236 | 22 |
23 Abr 2024 | 29,1236 | 0,31 | 1,08% | 28,8111 | 29,16 | 28,8111 | 1.168 |
22 Abr 2024 | 28,8111 | 0,04 | 0,12% | 28,7759 | 28,8111 | 28,7759 | 103 |
19 Abr 2024 | 28,7759 | -0,48 | -1,65% | 29,175 | 29,175 | 28,75 | 202 |
18 Abr 2024 | 29,2575 | -0,20 | -0,66% | 29,4532 | 29,4532 | 29,25 | 101 |
17 Abr 2024 | 29,4532 | -0,26 | -0,88% | 29,7158 | 29,7158 | 29,42 | 316 |
16 Abr 2024 | 29,7158 | -0,01 | -0,03% | 29,7259 | 29,81 | 29,7158 | 617 |
15 Abr 2024 | 29,7259 | -0,45 | -1,48% | 30,172 | 30,172 | 29,7259 | 115 |
12 Abr 2024 | 30,172 | -0,50 | -1,63% | 30,37 | 30,37 | 30,15 | 1.586 |
11 Abr 2024 | 30,6728 | 0,46 | 1,51% | 30,2176 | 30,73 | 30,2176 | 285 |
10 Abr 2024 | 30,2176 | -0,20 | -0,66% | 30,4179 | 30,4179 | 30,08 | 4.117 |
09 Abr 2024 | 30,4179 | 0,07 | 0,24% | 30,3449 | 30,4179 | 30,3449 | 100 |
08 Abr 2024 | 30,3449 | -0,03 | -0,09% | 30,3718 | 30,40 | 30,3449 | 1.701 |
05 Abr 2024 | 30,3718 | 0,35 | 1,17% | 30,11 | 30,3718 | 30,11 | 144 |
04 Abr 2024 | 30,0195 | -0,42 | -1,37% | 30,4366 | 30,4366 | 30,0195 | 612 |