MasterCard Inc BDR (MSCD34)

MSCD34
🏛️ Brasil →
96.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 97.77 97.77 97.77 97.77 0.2K
10:15 97.84 97.84 97.84 97.84 0.1K
10:20 98.00 98.00 98.00 98.00 0.1K
10:25 98.12 98.12 98.12 98.12 0.0K
10:35 97.95 98.12 97.74 98.12 0.0K
10:40 97.92 98.10 97.80 97.80 0.0K
10:45 97.72 98.14 97.72 98.14 0.0K
10:50 97.93 98.26 97.92 98.12 0.0K
10:55 98.28 98.28 98.04 98.28 0.0K
11:00 98.06 98.06 97.70 98.00 0.0K
11:05 98.08 98.08 97.80 97.80 0.0K
11:10 97.92 97.92 97.52 97.52 0.0K
11:15 97.44 97.50 97.18 97.20 0.0K
11:20 97.24 97.42 97.24 97.42 0.0K
11:25 97.22 97.52 97.22 97.32 0.0K
11:30 97.60 97.60 97.38 97.38 0.0K
11:35 97.56 97.64 97.38 97.42 0.0K
11:40 97.42 97.45 97.32 97.45 0.0K
11:45 97.42 97.50 97.28 97.28 0.0K
11:50 97.42 97.54 97.30 97.54 0.0K
11:55 97.32 97.64 97.32 97.46 0.0K
12:00 97.60 97.60 97.42 97.42 0.0K
12:05 97.42 97.62 97.42 97.56 0.0K
12:10 97.40 97.66 97.40 97.44 0.0K
12:15 97.38 97.56 97.38 97.38 0.0K
12:20 97.53 97.53 97.28 97.28 0.0K
12:25 97.44 97.54 97.28 97.34 0.0K
12:30 97.42 97.66 97.42 97.66 0.0K
12:35 97.48 97.60 97.48 97.60 0.0K
12:40 97.44 97.62 97.44 97.44 0.0K
12:45 97.44 97.72 97.44 97.72 0.0K
12:50 97.52 97.68 97.50 97.50 0.0K
12:55 97.57 97.57 97.32 97.32 0.0K
13:00 97.32 97.58 97.32 97.58 0.0K
13:05 97.42 97.74 97.42 97.74 0.0K
13:10 97.52 97.72 97.52 97.72 0.0K
13:15 97.52 97.84 97.52 97.84 0.0K
13:20 97.64 97.82 97.64 97.64 0.0K
13:25 97.83 97.86 97.64 97.86 0.0K
13:30 97.66 97.88 97.64 97.64 0.0K
13:35 97.64 97.86 97.64 97.66 0.0K
13:40 97.72 97.88 97.72 97.72 0.0K
13:45 97.86 97.86 97.66 97.66 0.0K
13:50 97.66 97.86 97.66 97.84 0.0K
13:55 97.72 97.92 97.72 97.92 0.0K
14:20 97.76 97.76 97.76 97.76 0.0K
14:30 97.72 97.72 97.72 97.72 0.0K
14:45 97.70 97.70 97.70 97.70 0.0K
14:55 97.50 97.50 97.50 97.50 0.0K
15:25 97.58 97.58 97.50 97.50 3.0K
15:30 97.51 97.57 97.49 97.49 2.7K
15:50 97.48 97.48 97.48 97.48 0.3K
16:10 97.54 97.54 97.54 97.54 0.0K
16:25 97.46 97.46 97.46 97.46 0.0K
16:30 97.41 97.50 97.41 97.50 0.0K
16:45 97.60 97.60 97.60 97.60 0.0K
16:50 97.48 97.53 97.48 97.53 1.7K
16:55 96.80 96.80 96.80 96.80 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 97.77 98.28 96.80 96.80 0.0M
2025-09-25 96.49 98.32 96.49 98.22 0.0M
2025-09-24 98.48 98.48 96.74 97.48 0.0M
2025-09-23 100.60 100.80 96.88 96.88 0.0M
2025-09-22 99.58 101.56 99.58 100.64 0.0M
2025-09-19 102.06 102.06 99.75 99.75 0.0M
2025-09-18 102.29 102.92 100.17 101.33 0.0M
2025-09-17 99.56 102.19 99.56 101.99 0.0M
2025-09-16 99.80 100.35 98.98 99.56 0.0M
2025-09-15 100.01 100.68 99.55 99.55 0.0M
2025-09-12 102.30 102.30 100.40 102.04 0.0M
2025-09-11 101.61 102.32 100.71 101.90 0.0M
2025-09-10 103.12 103.12 99.40 100.15 0.0M
2025-09-09 100.07 103.57 100.07 102.09 0.0M
2025-09-08 102.30 103.37 101.70 101.86 0.0M
2025-09-05 105.21 105.21 100.85 101.01 0.0M
2025-09-04 104.20 104.90 103.77 104.16 0.0M
2025-09-03 102.66 104.49 102.66 103.21 0.0M
2025-09-02 103.00 105.29 103.00 103.45 0.0M
2025-09-01 103.03 105.83 103.03 104.00 0.0M
2025-08-29 104.93 105.14 103.10 105.14 0.0M
2025-08-28 103.85 104.93 102.85 104.93 0.0M
2025-08-27 103.50 104.63 101.72 101.72 0.0M
2025-08-26 103.35 104.21 102.85 103.40 0.0M
2025-08-25 104.38 104.76 103.20 103.20 0.0M
2025-08-22 104.40 105.87 104.38 104.38 0.0M
2025-08-21 103.60 104.67 103.08 103.80 0.0M
2025-08-20 104.45 104.70 103.28 103.84 0.0M
2025-08-19 102.50 104.45 102.50 104.30 0.0M
2025-08-18 101.00 102.44 100.91 100.91 0.0M
2025-08-15 102.60 102.60 100.75 100.75 0.0M
2025-08-14 101.04 101.99 99.82 99.82 0.0M
2025-08-13 99.86 101.06 99.86 100.44 0.0M
2025-08-12 100.70 101.08 99.04 99.04 0.0M
2025-08-11 100.62 101.20 100.04 100.19 0.0M
2025-08-08 97.60 101.08 97.60 99.33 0.0M
2025-08-07 100.00 101.25 97.60 97.60 0.0M
2025-08-06 101.21 101.21 99.60 99.61 0.0M
2025-08-05 101.00 101.64 99.97 101.23 0.0M
2025-08-04 100.53 101.34 99.93 101.00 0.0M
2025-08-01 102.11 102.11 99.60 99.60 0.0M
2025-07-31 101.91 104.49 101.91 102.11 0.0M
2025-07-30 101.40 102.16 100.23 100.23 0.0M
2025-07-29 102.09 103.36 101.00 101.00 0.0M
2025-07-28 102.00 103.24 102.00 102.64 0.0M
2025-07-25 100.61 102.32 100.60 102.00 0.0M
2025-07-24 100.68 101.40 100.40 100.60 0.0M
2025-07-23 100.76 100.76 99.44 99.52 0.0M
2025-07-22 100.60 100.79 99.60 99.70 0.0M
2025-07-21 100.26 100.27 99.01 99.15 0.0M
2025-07-18 99.12 100.27 98.36 100.27 0.0M
2025-07-17 98.68 100.32 98.68 99.37 0.0M
2025-07-16 98.68 99.79 98.68 99.10 0.0M
2025-07-15 99.56 99.68 98.52 99.32 0.0M
2025-07-14 99.30 100.16 98.47 99.85 0.0M
2025-07-11 100.40 100.80 98.00 99.00 0.1M
2025-07-10 100.56 101.56 100.28 100.40 0.0M
2025-07-09 99.30 100.56 98.38 100.56 0.0M
2025-07-08 100.45 100.45 98.25 98.45 0.0M
2025-07-07 99.63 100.42 98.87 99.66 0.0M
2025-07-04 100.16 100.16 97.67 97.67 0.0M
2025-07-03 98.97 100.06 98.03 98.38 0.0M
2025-07-02 99.86 99.86 97.63 98.03 0.0M
2025-07-01 98.98 99.91 98.00 99.69 0.0M
2025-06-30 98.05 98.99 97.13 98.99 0.0M
2025-06-27 96.45 98.32 96.40 97.31 0.0M
2025-06-26 98.00 98.48 96.26 96.26 0.0M
2025-06-25 100.00 100.00 98.01 98.01 0.0M
2025-06-24 98.80 100.23 97.98 99.78 0.0M
2025-06-23 95.00 96.58 94.22 95.10 0.0M
2025-06-20 95.90 96.36 93.63 94.13 0.0M
2025-06-18 101.25 101.25 94.35 94.35 0.0M
2025-06-17 102.06 102.06 99.82 100.24 0.0M
2025-06-16 100.38 102.20 100.38 100.39 0.0M
2025-06-13 104.00 104.23 99.20 100.39 0.0M
2025-06-12 106.86 106.86 104.51 106.35 0.0M
2025-06-11 104.97 106.82 104.97 106.82 0.0M
2025-06-10 105.45 106.06 104.33 104.33 0.0M
2025-06-09 107.99 107.99 104.40 104.40 0.0M
2025-06-06 105.41 107.99 105.41 107.99 0.0M
2025-06-05 106.81 106.81 105.00 105.00 0.0M
2025-06-04 106.04 106.80 105.79 106.00 0.0M
2025-06-03 107.99 107.99 105.20 105.20 0.0M
2025-06-02 107.58 107.58 105.40 107.44 0.0M
2025-05-30 103.58 107.80 103.58 107.58 0.0M
2025-05-29 105.56 105.67 104.52 104.80 0.0M
2025-05-28 103.98 106.59 103.98 105.36 0.0M
2025-05-27 103.88 104.77 103.64 103.97 0.0M
2025-05-26 104.85 104.85 101.66 103.23 0.0M
2025-05-23 104.12 104.31 102.96 103.98 0.0M
2025-05-22 105.53 105.54 103.05 105.54 0.0M
2025-05-21 107.54 107.54 103.32 103.32 0.0M
2025-05-20 107.99 107.99 105.68 107.54 0.0M
2025-05-19 104.98 107.99 104.98 107.99 0.0M
2025-05-16 107.99 107.99 104.99 104.99 0.0M
2025-05-15 105.94 107.07 103.78 106.00 0.0M
2025-05-14 104.67 105.83 103.51 105.83 0.0M
2025-05-13 104.90 105.83 104.02 105.41 0.0M
2025-05-12 105.51 106.50 103.70 106.50 0.0M
2025-05-09 104.90 104.90 102.90 103.98 0.0M
2025-05-08 102.60 105.03 102.45 104.90 0.0M
2025-05-07 103.91 105.25 102.60 102.60 0.0M
2025-05-06 104.09 104.28 102.00 102.00 0.0M
2025-05-05 101.48 104.09 101.48 104.09 0.0M
2025-05-02 99.62 102.63 99.62 101.49 0.0M
2025-04-30 98.32 100.44 96.98 99.61 0.0M
2025-04-29 95.22 98.32 95.22 98.32 0.0M
2025-04-28 98.81 98.81 97.00 97.17 0.0M
2025-04-25 98.15 98.28 97.09 97.86 0.0M
2025-04-24 97.10 98.36 96.22 97.47 0.0M
2025-04-23 95.07 99.63 95.07 97.09 0.0M
2025-04-22 97.64 97.76 95.38 97.02 0.0M
2025-04-17 96.74 97.77 96.51 96.67 0.0M
2025-04-16 98.01 98.79 96.01 96.01 0.0M
2025-04-15 97.97 100.99 96.91 100.99 0.0M
2025-04-14 96.83 98.28 96.00 98.25 0.0M
2025-04-11 95.12 97.55 94.37 95.87 0.0M
2025-04-10 95.23 97.48 93.18 93.70 0.0M
2025-04-09 90.02 97.85 90.02 96.62 0.0M
2025-04-08 95.20 96.60 91.00 91.00 0.0M
2025-04-07 90.86 94.91 88.60 92.81 0.0M
2025-04-04 96.90 96.90 91.61 91.61 0.0M
2025-04-03 96.48 97.59 95.15 95.93 0.0M
2025-04-02 99.99 100.87 99.31 100.03 0.0M
2025-04-01 100.34 101.44 99.70 100.15 0.0M
2025-03-31 99.01 101.44 98.64 100.00 0.0M
2025-03-28 103.83 103.83 99.04 99.04 0.0M
2025-03-27 102.02 103.78 101.78 102.55 0.1M
2025-03-26 101.61 101.77 100.63 100.92 0.0M
2025-03-25 99.13 101.20 99.13 101.02 0.0M
2025-03-24 99.90 101.02 99.61 100.62 0.0M
2025-03-21 98.60 99.24 98.09 99.09 0.0M
2025-03-20 96.12 98.85 96.12 97.21 0.1M
2025-03-19 96.00 98.13 96.00 96.11 0.0M
2025-03-18 97.55 97.55 96.00 96.60 0.0M
2025-03-17 97.28 97.60 96.30 96.70 0.0M
2025-03-14 97.16 97.71 96.32 97.28 0.0M
2025-03-13 97.01 99.08 96.50 96.50 0.0M
2025-03-12 100.68 100.68 97.01 97.01 0.0M
2025-03-11 99.55 100.75 98.26 98.30 0.0M
2025-03-10 101.50 102.28 99.98 100.97 0.0M
2025-03-07 101.65 102.52 100.22 101.50 0.0M
2025-03-06 103.39 103.39 101.21 101.50 0.0M
2025-03-05 107.89 107.89 103.39 103.77 0.0M
2025-02-28 106.52 109.00 106.52 107.89 0.0M
2025-02-27 105.68 108.19 105.12 105.80 0.0M
2025-02-26 105.07 105.79 104.02 104.02 0.0M
2025-02-25 103.06 104.85 102.90 104.07 0.0M
2025-02-24 103.95 104.20 102.75 103.20 0.0M
2025-02-21 102.78 104.00 102.75 103.95 0.0M
2025-02-20 104.26 104.70 102.56 102.78 0.0M
2025-02-19 103.61 105.32 103.61 104.00 0.0M
2025-02-18 103.87 104.55 102.79 103.60 0.0M
2025-02-17 104.00 105.00 102.37 102.72 0.0M
2025-02-14 106.19 106.19 102.89 102.89 0.0M
2025-02-13 103.00 105.58 102.00 105.13 0.0M
2025-02-12 105.14 105.14 103.50 103.50 0.0M
2025-02-11 105.14 105.88 103.95 104.99 0.0M
2025-02-10 105.30 105.96 104.05 104.05 0.0M
2025-02-07 106.55 106.55 105.08 105.18 0.0M
2025-02-06 105.64 106.55 104.97 105.70 0.0M
2025-02-05 103.67 105.96 103.67 105.64 0.0M
2025-02-04 106.35 106.56 103.00 103.00 0.0M
2025-02-03 103.92 106.56 103.44 106.56 0.0M
2025-01-31 106.10 107.15 104.00 104.00 0.0M
2025-01-30 104.50 109.60 104.50 106.00 0.0M
2025-01-29 103.80 104.28 102.51 102.51 0.0M
2025-01-28 103.60 104.39 102.51 102.51 0.0M
2025-01-27 103.52 104.40 101.56 103.64 0.1M
2025-01-24 103.36 103.36 101.11 102.49 0.0M
2025-01-23 102.00 103.36 100.88 103.36 0.0M
2025-01-22 104.90 104.90 100.75 102.00 0.0M
2025-01-21 103.85 103.86 102.32 103.86 0.0M
2025-01-20 101.69 103.79 101.69 103.06 0.0M
2025-01-17 99.97 103.01 99.97 101.53 0.0M
2025-01-16 101.48 102.59 101.30 101.30 0.0M
2025-01-15 98.32 101.65 98.32 100.48 0.0M
2025-01-14 97.80 99.42 97.80 98.31 0.0M
2025-01-13 98.80 99.80 98.60 99.80 0.0M
2025-01-10 103.65 103.65 98.62 98.80 0.0M
2025-01-09 104.47 104.47 100.00 103.10 0.0M
2025-01-08 103.65 103.65 101.18 103.50 0.0M
2025-01-07 100.45 103.65 99.85 103.65 0.0M
2025-01-06 105.66 105.66 100.59 101.43 0.0M
2025-01-03 104.08 104.61 102.71 104.61 0.0M
2025-01-02 106.29 106.43 102.71 103.52 0.0M