Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas MSF2
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 30,085 | 0,12 | 0,40% | 30,085 | 30,085 | 30,085 | 0 |
| 05 Jun 2024 | 29,965 | 1,17 | 4,05% | 29,965 | 29,965 | 29,965 | 0 |
| 04 Jun 2024 | 28,80 | 0,07 | 0,23% | 28,80 | 28,80 | 28,80 | 0 |
| 03 Jun 2024 | 28,735 | 0,52 | 1,82% | 29,47 | 30,505 | 28,62 | 110 |
| 31 Mai 2024 | 28,22 | -1,61 | -5,40% | 28,22 | 28,22 | 28,22 | 0 |
| 30 Mai 2024 | 29,83 | -1,49 | -4,74% | 30,72 | 30,96 | 29,62 | 100 |
| 29 Mai 2024 | 31,315 | 0,12 | 0,38% | 30,95 | 31,515 | 30,325 | 16 |
| 28 Mai 2024 | 31,195 | 0,04 | 0,11% | 31,195 | 31,195 | 31,195 | 0 |
| 24 Mai 2024 | 31,16 | -0,56 | -1,77% | 31,16 | 31,16 | 31,16 | 0 |
| 23 Mai 2024 | 31,7225 | 0,08 | 0,25% | 31,7225 | 31,7225 | 31,7225 | 0 |
| 22 Mai 2024 | 31,6444 | -0,01 | -0,02% | 31,6444 | 31,6444 | 31,6444 | 0 |
| 21 Mai 2024 | 31,6506 | 0,98 | 3,18% | 30,9913 | 31,6544 | 30,4813 | 112 |
| 20 Mai 2024 | 30,675 | 0,56 | 1,86% | 30,675 | 30,675 | 30,675 | 0 |
| 17 Mai 2024 | 30,1138 | -0,55 | -1,79% | 30,2975 | 31,2525 | 29,7731 | 104 |
| 16 Mai 2024 | 30,6613 | 0,41 | 1,35% | 30,4938 | 30,8431 | 30,1606 | 408 |
| 15 Mai 2024 | 30,2519 | 1,04 | 3,54% | 30,2519 | 30,2519 | 30,2519 | 0 |
| 14 Mai 2024 | 29,2169 | 0,11 | 0,39% | 28,88 | 29,365 | 28,6706 | 112 |
| 13 Mai 2024 | 29,1044 | -0,04 | -0,13% | 29,5875 | 30,2381 | 28,7206 | 120 |
| 10 Mai 2024 | 29,1413 | 0,37 | 1,28% | 29,1413 | 29,1413 | 29,1413 | 0 |
| 09 Mai 2024 | 28,7744 | -0,07 | -0,25% | 28,7744 | 28,7744 | 28,7744 | 0 |
| 08 Mai 2024 | 28,8463 | -0,13 | -0,46% | 28,8463 | 28,8463 | 28,8463 | 0 |
| 07 Mai 2024 | 28,9806 | 0,95 | 3,39% | 28,9806 | 28,9806 | 28,9806 | 0 |
| 03 Mai 2024 | 28,03 | 1,13 | 4,19% | 28,1363 | 28,1838 | 27,6975 | 240 |
| 02 Mai 2024 | 26,9025 | 0,32 | 1,22% | 26,9025 | 26,9025 | 26,9025 | 0 |
| 01 Mai 2024 | 26,5788 | -0,33 | -1,21% | 26,0988 | 26,7169 | 25,9725 | 80 |
| 30 Abr 2024 | 26,905 | -0,53 | -1,92% | 27,5625 | 27,7656 | 26,8875 | 48 |
| 29 Abr 2024 | 27,4313 | -1,17 | -4,09% | 27,425 | 27,7181 | 27,4056 | 88 |
| 26 Abr 2024 | 28,6006 | 2,26 | 8,60% | 28,6006 | 28,6006 | 28,6006 | 0 |
| 25 Abr 2024 | 26,3363 | -2,22 | -7,76% | 27,77 | 28,3656 | 25,765 | 224 |
| 24 Abr 2024 | 28,5525 | 0,22 | 0,77% | 28,9988 | 29,0031 | 28,545 | 104 |
| 23 Abr 2024 | 28,3356 | 1,16 | 4,28% | 28,3356 | 28,3356 | 28,3356 | 0 |
| 22 Abr 2024 | 27,1731 | -0,47 | -1,68% | 27,1731 | 27,1731 | 27,1731 | 0 |
| 19 Abr 2024 | 27,6388 | -1,32 | -4,56% | 27,5325 | 28,9056 | 27,1619 | 248 |
| 18 Abr 2024 | 28,96 | -0,39 | -1,32% | 28,8313 | 29,1013 | 28,4556 | 112 |
| 17 Abr 2024 | 29,3469 | -0,48 | -1,62% | 29,3469 | 29,3469 | 29,3469 | 0 |
| 16 Abr 2024 | 29,8294 | -0,89 | -2,88% | 29,47 | 30,0731 | 29,37 | 200 |
| 15 Abr 2024 | 30,715 | -0,16 | -0,51% | 30,9325 | 31,3031 | 30,0569 | 312 |
| 12 Abr 2024 | 30,8719 | -0,10 | -0,31% | 31,5888 | 31,79 | 30,445 | 384 |
| 11 Abr 2024 | 30,9669 | 0,46 | 1,52% | 31,0275 | 31,5688 | 30,4788 | 200 |
| 10 Abr 2024 | 30,5031 | -0,29 | -0,96% | 31,2275 | 31,4956 | 30,3181 | 248 |
| 09 Abr 2024 | 30,7975 | -0,43 | -1,38% | 31,1063 | 31,78 | 30,6044 | 8.656 |
| 08 Abr 2024 | 31,2294 | 0,19 | 0,60% | 31,2238 | 31,445 | 30,7625 | 72 |
| 05 Abr 2024 | 31,0431 | -0,31 | -1,00% | 31,0431 | 31,0431 | 31,0431 | 0 |
| 04 Abr 2024 | 31,3563 | 0,52 | 1,67% | 30,7375 | 31,4994 | 30,3075 | 328 |
| 03 Abr 2024 | 30,8406 | 0,29 | 0,94% | 30,8406 | 30,8406 | 30,8406 | 0 |
| 02 Abr 2024 | 30,5538 | 0,04 | 0,14% | 30,8213 | 31,3963 | 30,1088 | 192 |
| 28 Mar 2024 | 30,51 | 0,04 | 0,14% | 30,51 | 30,51 | 30,51 | 0 |
| 27 Mar 2024 | 30,4675 | -0,55 | -1,78% | 30,735 | 31,0775 | 30,3544 | 16 |
| 26 Mar 2024 | 31,0194 | -0,15 | -0,47% | 30,9875 | 31,2181 | 30,9019 | 224 |
| 25 Mar 2024 | 31,1656 | -0,37 | -1,18% | 31,1656 | 31,1656 | 31,1656 | 0 |
| 22 Mar 2024 | 31,5369 | -0,47 | -1,45% | 32,17 | 32,1963 | 31,3925 | 3.320 |
| 21 Mar 2024 | 32,0019 | 1,04 | 3,36% | 32,0019 | 32,0019 | 32,0019 | 0 |
| 20 Mar 2024 | 30,9606 | 0,26 | 0,86% | 30,7688 | 30,9819 | 30,6244 | 416 |
| 19 Mar 2024 | 30,6975 | 0,28 | 0,91% | 29,7738 | 31,0581 | 27,6213 | 8 |
| 18 Mar 2024 | 30,42 | 0,72 | 2,44% | 30,0975 | 31,9313 | 27,16 | 856 |
| 15 Mar 2024 | 29,6963 | -1,61 | -5,15% | 31,75 | 31,7538 | 29,6613 | 880 |
| 14 Mar 2024 | 31,3081 | 1,44 | 4,81% | 31,255 | 31,3931 | 31,1244 | 320 |
| 13 Mar 2024 | 29,87 | 0,22 | 0,75% | 29,9063 | 30,8881 | 28,7469 | 200 |
| 12 Mar 2024 | 29,6469 | 1,43 | 5,08% | 29,75 | 29,7906 | 29,5619 | 80 |
| 11 Mar 2024 | 28,2138 | -0,72 | -2,49% | 28,25 | 28,4463 | 27,965 | 80 |
