Recursos principais
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas MSRUSB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 16,764 | 0,14 | 0,83% | 16,698 | 16,764 | 16,666 | 5.969 |
| 26 Set 2024 | 16,626 | 0,57 | 3,58% | 16,386 | 16,626 | 16,386 | 1.242 |
| 25 Set 2024 | 16,052 | 0,05 | 0,34% | 16,052 | 16,052 | 16,052 | 168 |
| 24 Set 2024 | 15,998 | 0,21 | 1,32% | 15,998 | 15,998 | 15,998 | 476 |
| 23 Set 2024 | 15,79 | 0,25 | 1,60% | 15,79 | 15,79 | 15,79 | 399 |
| 20 Set 2024 | 15,542 | 0,13 | 0,87% | 15,542 | 15,542 | 15,542 | 446 |
| 19 Set 2024 | 15,408 | 0,00 | 0,00% | 15,408 | 15,408 | 15,408 | 0 |
| 18 Set 2024 | 15,408 | -0,01 | -0,06% | 15,408 | 15,408 | 15,408 | 467 |
| 17 Set 2024 | 15,418 | 0,09 | 0,57% | 15,418 | 15,418 | 15,418 | 951 |
| 16 Set 2024 | 15,33 | 0,34 | 2,27% | 15,33 | 15,33 | 15,33 | 377 |
| 13 Set 2024 | 14,99 | 0,00 | 0,00% | 14,99 | 14,99 | 14,99 | 0 |
| 12 Set 2024 | 14,99 | 0,00 | 0,00% | 14,99 | 14,99 | 14,99 | 0 |
| 11 Set 2024 | 14,99 | -0,05 | -0,35% | 14,992 | 14,992 | 14,99 | 1.469 |
| 10 Set 2024 | 15,042 | 0,00 | 0,00% | 15,042 | 15,042 | 15,042 | 0 |
| 09 Set 2024 | 15,042 | 0,01 | 0,04% | 15,042 | 15,042 | 15,042 | 665 |
| 06 Set 2024 | 15,036 | -0,10 | -0,63% | 15,066 | 15,066 | 15,034 | 795 |
| 05 Set 2024 | 15,132 | 0,06 | 0,42% | 15,108 | 15,132 | 15,078 | 2.859 |
| 04 Set 2024 | 15,068 | -0,22 | -1,45% | 15,064 | 15,068 | 15,064 | 1.330 |
| 03 Set 2024 | 15,29 | -0,08 | -0,55% | 15,368 | 15,368 | 15,29 | 3.132 |
| 02 Set 2024 | 15,374 | -0,06 | -0,39% | 15,374 | 15,374 | 15,374 | 4 |
| 30 Ago 2024 | 15,434 | 0,07 | 0,47% | 15,434 | 15,434 | 15,434 | 389 |
| 29 Ago 2024 | 15,362 | 0,06 | 0,39% | 15,362 | 15,362 | 15,362 | 1 |
| 28 Ago 2024 | 15,302 | 0,02 | 0,16% | 15,302 | 15,302 | 15,302 | 183 |
| 27 Ago 2024 | 15,278 | -0,03 | -0,20% | 15,278 | 15,278 | 15,278 | 4 |
| 26 Ago 2024 | 15,308 | -0,06 | -0,38% | 15,308 | 15,308 | 15,308 | 334 |
| 23 Ago 2024 | 15,366 | -0,03 | -0,19% | 15,37 | 15,37 | 15,366 | 3.263 |
| 22 Ago 2024 | 15,396 | 0,00 | 0,00% | 15,396 | 15,396 | 15,396 | 0 |
| 21 Ago 2024 | 15,396 | 0,00 | 0,00% | 15,396 | 15,396 | 15,396 | 0 |
| 20 Ago 2024 | 15,396 | -0,08 | -0,54% | 15,396 | 15,396 | 15,396 | 557 |
| 19 Ago 2024 | 15,48 | 0,41 | 2,73% | 15,48 | 15,48 | 15,48 | 12.812 |
| 16 Ago 2024 | 15,068 | 0,00 | 0,00% | 15,068 | 15,068 | 15,068 | 0 |
| 14 Ago 2024 | 15,068 | 0,01 | 0,09% | 15,068 | 15,068 | 15,068 | 665 |
| 13 Ago 2024 | 15,054 | 0,04 | 0,24% | 14,988 | 15,054 | 14,988 | 1.332 |
| 12 Ago 2024 | 15,018 | 0,09 | 0,58% | 15,018 | 15,018 | 15,018 | 68 |
| 09 Ago 2024 | 14,932 | 0,11 | 0,77% | 14,944 | 14,944 | 14,932 | 1.330 |
| 08 Ago 2024 | 14,818 | 0,46 | 3,20% | 14,62 | 14,818 | 14,616 | 3.715 |
| 07 Ago 2024 | 14,358 | 0,00 | 0,00% | 14,358 | 14,358 | 14,358 | 0 |
| 06 Ago 2024 | 14,358 | 0,09 | 0,60% | 14,358 | 14,358 | 14,358 | 855 |
| 05 Ago 2024 | 14,272 | -0,57 | -3,81% | 14,272 | 14,272 | 14,272 | 105 |
| 02 Ago 2024 | 14,838 | -0,51 | -3,34% | 14,95 | 14,95 | 14,836 | 2.299 |
| 01 Ago 2024 | 15,35 | -0,02 | -0,10% | 15,35 | 15,35 | 15,35 | 1.126 |
| 31 Jul 2024 | 15,366 | 0,18 | 1,16% | 15,366 | 15,366 | 15,366 | 1.176 |
| 30 Jul 2024 | 15,19 | -0,01 | -0,04% | 15,19 | 15,19 | 15,19 | 625 |
| 29 Jul 2024 | 15,196 | 0,07 | 0,45% | 15,196 | 15,196 | 15,196 | 394 |
| 26 Jul 2024 | 15,128 | 0,08 | 0,56% | 15,128 | 15,128 | 15,128 | 1 |
| 25 Jul 2024 | 15,044 | -0,22 | -1,42% | 15,044 | 15,044 | 15,044 | 374 |
| 24 Jul 2024 | 15,26 | -0,15 | -0,97% | 15,264 | 15,264 | 15,26 | 2.195 |
| 23 Jul 2024 | 15,41 | 0,17 | 1,10% | 15,41 | 15,41 | 15,41 | 715 |
| 22 Jul 2024 | 15,242 | -0,04 | -0,26% | 15,242 | 15,242 | 15,242 | 531 |
| 19 Jul 2024 | 15,282 | -0,12 | -0,78% | 15,282 | 15,282 | 15,282 | 272 |
| 18 Jul 2024 | 15,402 | -0,17 | -1,07% | 15,402 | 15,402 | 15,402 | 2.637 |
| 17 Jul 2024 | 15,568 | -0,12 | -0,74% | 15,568 | 15,568 | 15,568 | 810 |
| 16 Jul 2024 | 15,684 | 0,05 | 0,35% | 15,616 | 15,684 | 15,616 | 1.288 |
| 15 Jul 2024 | 15,63 | -0,20 | -1,24% | 15,63 | 15,63 | 15,63 | 398 |
| 12 Jul 2024 | 15,826 | 0,03 | 0,20% | 15,826 | 15,826 | 15,826 | 349 |
| 11 Jul 2024 | 15,794 | 0,07 | 0,46% | 15,794 | 15,794 | 15,794 | 856 |
| 10 Jul 2024 | 15,722 | 0,15 | 0,94% | 15,722 | 15,722 | 15,722 | 994 |
| 09 Jul 2024 | 15,576 | 0,00 | 0,00% | 15,576 | 15,576 | 15,576 | 0 |
| 08 Jul 2024 | 15,576 | -0,01 | -0,04% | 15,576 | 15,576 | 15,576 | 1 |
| 05 Jul 2024 | 15,582 | 0,15 | 1,00% | 15,582 | 15,582 | 15,582 | 1.997 |
| 04 Jul 2024 | 15,428 | 0,00 | 0,00% | 15,428 | 15,428 | 15,428 | 0 |
| 03 Jul 2024 | 15,428 | 0,00 | 0,00% | 15,428 | 15,428 | 15,428 | 0 |
| 02 Jul 2024 | 15,428 | 0,02 | 0,13% | 15,428 | 15,428 | 15,428 | 387 |
| 01 Jul 2024 | 15,408 | -0,05 | -0,32% | 15,408 | 15,408 | 15,408 | 1.919 |
