MasterCard Inc BDR (MSCD34)

MSCD34
🏛️ Brasil →
97.11
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 65.52 66.63 65.52 65.95 0.0M
2023-12-27 65.88 65.88 65.42 65.58 0.0M
2023-12-26 67.83 67.83 65.22 65.22 0.0M
2023-12-22 66.15 66.69 65.95 66.23 0.0M
2023-12-21 65.39 66.22 65.39 66.15 0.0M
2023-12-20 66.50 67.03 66.07 66.26 0.0M
2023-12-19 67.03 67.03 66.06 66.26 0.0M
2023-12-18 66.26 67.03 66.26 66.61 0.0M
2023-12-15 66.69 66.69 65.36 65.89 0.0M
2023-12-14 66.61 67.02 65.33 65.76 0.0M
2023-12-13 66.52 67.26 66.52 66.62 0.0M
2023-12-12 65.90 66.71 65.79 66.52 0.0M
2023-12-11 65.02 65.87 65.02 65.87 0.0M
2023-12-08 64.93 65.22 64.61 65.02 0.0M
2023-12-07 63.73 64.99 63.73 64.93 0.0M
2023-12-06 64.52 64.89 64.05 64.48 0.0M
2023-12-05 65.10 65.23 63.97 64.47 0.0M
2023-12-04 64.88 65.22 64.46 64.78 0.0M
2023-12-01 65.12 65.42 64.73 64.89 0.0M
2023-11-30 64.76 65.24 64.65 65.08 0.0M
2023-11-29 64.80 64.80 64.10 64.39 0.0M
2023-11-28 64.19 64.33 63.74 63.77 0.0M
2023-11-27 64.73 64.84 63.94 64.25 0.0M
2023-11-24 63.79 64.75 63.79 64.74 0.0M
2023-11-23 64.33 64.33 63.39 63.79 0.0M
2023-11-22 64.20 64.63 64.05 64.52 0.0M
2023-11-21 62.79 64.44 62.77 64.20 0.0M
2023-11-20 63.25 63.25 62.02 62.80 0.0M
2023-11-17 62.57 63.05 62.10 62.95 0.0M
2023-11-16 62.09 62.09 61.58 61.78 0.0M
2023-11-14 61.76 62.59 61.76 62.09 0.0M
2023-11-13 62.30 62.59 61.66 61.66 0.0M
2023-11-10 61.91 62.03 61.08 62.03 0.0M
2023-11-09 61.29 61.63 60.98 61.22 0.0M
2023-11-08 61.22 61.53 60.59 61.29 0.0M
2023-11-07 60.39 60.81 60.16 60.50 0.0M
2023-11-06 61.23 61.23 60.23 60.46 0.0M
2023-11-03 60.48 60.96 60.11 60.65 0.0M
2023-11-01 59.07 61.08 59.07 60.49 0.0M
2023-10-31 60.71 60.97 60.55 60.64 0.0M
2023-10-30 58.78 60.23 58.29 59.95 0.0M
2023-10-27 58.29 58.63 57.08 58.29 0.0M
2023-10-26 61.94 61.94 58.31 58.54 0.0M
2023-10-25 61.64 62.03 61.17 61.95 0.0M
2023-10-24 61.67 62.46 61.54 61.96 0.0M
2023-10-23 62.11 62.11 61.59 61.67 0.0M
2023-10-20 62.76 63.11 62.08 62.12 0.0M
2023-10-19 64.94 64.94 62.43 62.51 0.0M
2023-10-18 63.85 64.61 63.65 63.65 0.0M
2023-10-17 64.98 64.99 64.30 64.42 0.0M
2023-10-16 64.55 65.45 64.55 64.98 0.0M
2023-10-13 65.11 65.11 64.44 64.91 0.0M
2023-10-11 64.22 65.25 64.22 64.78 0.0M
2023-10-10 63.96 65.45 63.96 64.87 0.0M
2023-10-09 66.13 66.13 64.62 64.65 0.0M
2023-10-06 66.36 66.36 65.70 66.14 0.0M
2023-10-05 64.84 66.36 64.42 66.36 0.0M
2023-10-04 64.81 64.81 64.35 64.81 0.0M
2023-10-03 63.66 64.58 63.66 64.31 0.0M
2023-10-02 64.12 64.24 63.55 63.65 0.0M
2023-09-29 63.95 64.15 63.34 63.70 0.0M
2023-09-28 64.44 64.64 64.31 64.40 0.0M
2023-09-27 63.05 63.81 63.05 63.55 0.0M
2023-09-26 63.18 63.47 62.76 63.04 0.0M
2023-09-25 63.70 64.03 63.58 64.00 0.0M
2023-09-22 63.77 63.92 63.35 63.70 0.0M
2023-09-21 64.28 64.30 63.45 63.78 0.0M
2023-09-20 64.23 64.44 63.98 64.28 0.0M
2023-09-19 64.81 64.81 63.99 64.49 0.0M
2023-09-18 64.46 64.84 64.24 64.81 0.0M
2023-09-15 65.17 65.17 64.18 64.46 0.0M
2023-09-14 65.03 65.19 63.73 64.44 0.0M
2023-09-13 65.48 65.99 65.33 65.33 0.0M
2023-09-12 65.72 66.27 65.48 65.48 0.0M
2023-09-11 65.88 65.89 65.45 65.72 0.0M
2023-09-09 66.71 66.71 66.71 66.71 0.0M
2023-09-08 66.41 66.42 65.87 66.13 0.0M
2023-09-06 65.33 65.91 64.99 65.85 0.0M
2023-09-05 66.42 66.42 65.33 65.33 0.0M
2023-09-04 66.30 66.42 63.68 65.59 0.0M
2023-09-02 65.88 65.88 65.88 65.88 0.0M
2023-09-01 65.13 65.75 64.96 65.31 0.0M
2023-08-31 64.94 65.71 64.94 65.13 0.0M
2023-08-30 64.19 65.14 64.19 64.58 0.0M
2023-08-29 63.89 63.97 63.51 63.97 0.0M
2023-08-28 63.15 63.94 63.15 63.40 0.0M
2023-08-25 61.51 63.04 61.51 63.00 0.0M
2023-08-24 62.66 62.85 61.89 61.89 0.1M
2023-08-23 61.51 62.70 61.51 62.26 0.1M
2023-08-22 62.44 62.90 62.40 62.60 0.0M
2023-08-21 62.95 62.95 62.30 62.68 0.0M
2023-08-18 62.28 62.63 61.97 62.21 0.0M
2023-08-17 62.97 62.97 62.28 62.28 0.0M
2023-08-16 63.05 63.46 62.92 62.97 0.0M
2023-08-15 63.12 63.33 62.77 63.05 0.0M
2023-08-14 62.46 63.32 62.46 63.12 0.0M
2023-08-11 62.06 62.45 61.83 62.12 0.0M
2023-08-10 61.93 62.23 61.61 62.07 0.0M
2023-08-09 61.40 62.22 61.40 61.99 0.0M
2023-08-08 61.65 62.08 61.17 61.41 0.0M
2023-08-07 61.10 62.38 61.10 62.22 0.0M
2023-08-04 60.46 61.47 60.46 61.10 0.0M
2023-08-03 60.97 61.47 60.41 61.47 0.0M
2023-08-02 60.39 60.95 59.91 60.95 0.0M
2023-08-01 59.81 60.93 59.81 60.57 0.0M
2023-07-31 59.58 60.01 59.41 59.41 0.0M
2023-07-28 59.94 60.11 58.99 59.38 0.0M
2023-07-27 60.67 61.10 59.79 59.92 0.0M
2023-07-26 62.16 62.16 60.12 60.97 0.0M
2023-07-25 61.42 61.42 60.76 60.94 0.0M
2023-07-24 60.59 61.12 60.59 60.92 0.0M
2023-07-21 61.20 61.33 60.82 60.97 0.0M
2023-07-20 61.03 61.32 60.59 61.20 0.0M
2023-07-19 61.68 61.68 60.67 61.03 0.0M
2023-07-18 62.17 62.17 60.84 61.40 0.0M
2023-07-17 61.47 62.54 61.47 61.98 0.0M
2023-07-14 61.95 61.95 61.46 61.69 0.0M
2023-07-13 61.81 61.95 61.41 61.94 0.0M
2023-07-12 61.60 61.88 61.37 61.77 0.0M
2023-07-11 62.69 62.69 61.62 61.89 0.0M
2023-07-10 60.56 61.53 60.36 61.11 0.0M
2023-07-07 61.96 61.96 60.51 60.56 0.0M
2023-07-06 61.41 62.12 61.10 61.96 0.0M
2023-07-05 60.75 61.87 60.68 61.38 0.0M
2023-07-04 61.90 61.90 59.95 60.75 0.0M
2023-07-03 60.27 62.35 57.91 61.91 0.0M
2023-06-30 59.99 60.39 59.92 60.27 0.0M
2023-06-29 58.99 60.12 58.99 59.99 0.0M
2023-06-28 58.37 59.31 58.37 58.67 0.0M
2023-06-27 58.07 58.71 57.97 58.37 0.0M
2023-06-26 57.58 57.75 57.19 57.43 0.0M
2023-06-23 57.32 58.10 57.17 58.01 0.0M
2023-06-22 58.33 58.33 57.16 57.52 0.0M
2023-06-21 57.42 57.56 57.02 57.12 0.0M
2023-06-20 57.30 57.78 56.93 56.93 0.0M
2023-06-19 57.93 57.95 57.01 57.01 0.0M
2023-06-16 58.28 59.00 57.93 57.93 0.0M
2023-06-15 57.42 58.14 57.10 58.05 0.0M
2023-06-14 57.79 58.41 57.42 57.42 0.0M
2023-06-13 58.15 58.41 57.44 57.79 0.0M
2023-06-12 58.40 58.58 57.64 58.15 0.0M
2023-06-09 58.36 58.36 57.27 57.59 0.0M
2023-06-07 59.62 59.63 57.80 58.44 0.0M
2023-06-06 58.90 59.58 58.84 59.26 0.0M
2023-06-05 58.95 58.95 58.19 58.90 0.0M
2023-06-02 59.38 59.45 58.94 58.95 0.0M
2023-06-01 60.39 60.39 58.76 59.38 0.0M
2023-05-31 58.68 60.39 58.21 60.39 0.0M
2023-05-30 59.89 60.69 59.15 60.38 0.0M
2023-05-29 59.38 60.21 59.38 59.41 0.0M
2023-05-26 60.16 60.16 59.20 59.38 0.0M
2023-05-25 58.89 60.16 58.31 60.16 0.0M
2023-05-24 58.94 58.94 57.76 58.26 0.0M
2023-05-23 61.18 61.18 58.85 58.95 0.0M
2023-05-22 61.18 61.49 60.81 61.01 0.0M
2023-05-19 62.00 62.56 61.48 61.49 0.0M
2023-05-18 61.38 62.00 61.30 62.00 0.0M
2023-05-17 60.56 61.06 59.92 60.94 0.0M
2023-05-16 59.81 60.00 59.28 59.99 0.0M
2023-05-15 60.22 60.22 59.65 59.82 0.0M
2023-05-12 60.78 60.78 59.58 60.14 0.0M
2023-05-11 60.44 60.97 60.31 60.69 0.0M
2023-05-10 62.36 62.36 59.77 60.44 0.0M
2023-05-09 61.59 61.67 61.01 61.13 0.0M
2023-05-08 61.34 61.86 60.84 61.59 0.0M
2023-05-06 61.96 61.96 61.96 61.96 0.0M
2023-05-05 60.39 61.34 60.17 61.34 0.0M
2023-05-04 59.51 60.35 59.51 60.02 0.0M
2023-05-03 61.27 61.27 59.68 59.68 0.1M
2023-05-02 60.37 60.75 59.72 60.31 0.1M
2023-04-28 59.70 60.92 59.60 60.36 0.0M
2023-04-27 59.18 60.09 57.93 59.63 0.0M
2023-04-26 59.84 60.19 59.18 59.18 0.0M
2023-04-25 59.08 60.66 59.08 59.52 0.0M
2023-04-24 60.73 61.23 60.26 60.29 0.0M
2023-04-20 59.53 60.44 59.53 60.44 0.0M
2023-04-19 59.40 60.69 59.40 59.85 0.0M
2023-04-18 59.22 59.46 58.76 59.08 0.0M
2023-04-17 58.70 58.92 58.16 58.47 0.0M
2023-04-14 58.32 59.02 58.17 58.39 0.0M
2023-04-13 56.53 58.09 56.53 58.06 0.0M
2023-04-12 58.55 58.55 56.87 56.87 0.0M
2023-04-11 57.71 58.35 57.63 58.11 0.0M
2023-04-10 58.34 59.15 58.10 58.35 0.0M
2023-04-06 59.50 59.50 57.80 58.34 0.0M
2023-04-05 58.50 58.84 58.37 58.54 0.0M
2023-04-04 60.14 61.49 59.12 59.14 0.0M
2023-04-03 58.75 59.33 58.52 59.06 0.0M
2023-03-31 59.01 59.54 58.17 58.17 0.0M
2023-03-30 58.50 59.35 58.37 59.01 0.0M
2023-03-29 58.71 59.31 58.35 59.31 0.0M
2023-03-28 58.88 58.92 58.01 58.32 0.0M
2023-03-27 58.81 59.56 58.81 59.54 0.0M
2023-03-24 59.56 59.65 58.51 58.81 0.0M
2023-03-23 58.61 60.44 58.61 59.76 0.0M
2023-03-22 60.19 60.19 58.59 58.79 0.0M
2023-03-21 59.31 59.45 58.58 59.41 0.0M
2023-03-20 58.30 59.08 58.28 58.55 0.0M
2023-03-17 58.10 59.11 58.10 58.62 0.0M
2023-03-16 59.30 59.30 57.54 58.11 0.0M
2023-03-15 58.98 59.31 58.02 59.31 0.0M
2023-03-14 58.74 59.35 58.24 58.98 0.1M
2023-03-13 56.82 58.52 56.82 57.34 0.0M
2023-03-10 58.48 59.12 57.19 57.57 0.0M
2023-03-09 58.86 59.57 57.81 57.81 0.0M
2023-03-08 59.65 59.65 58.51 58.85 0.0M
2023-03-07 64.23 64.23 59.51 60.14 0.0M
2023-03-06 60.48 60.76 60.15 60.35 0.0M
2023-03-03 59.17 59.97 58.51 58.51 0.0M
2023-03-02 59.20 61.06 58.62 61.06 0.0M
2023-03-01 59.09 59.60 57.97 59.23 0.0M
2023-02-28 58.72 59.60 58.72 59.09 0.0M
2023-02-27 58.44 59.22 58.44 58.95 0.0M
2023-02-24 59.30 59.30 57.99 58.44 0.0M
2023-02-23 58.61 58.61 57.66 58.28 0.0M
2023-02-22 58.95 59.16 58.04 58.04 0.0M
2023-02-17 60.70 60.86 59.31 59.41 0.0M
2023-02-16 61.25 62.20 61.00 61.63 0.0M
2023-02-15 61.38 61.40 60.87 61.25 0.0M
2023-02-14 60.71 61.83 60.71 61.64 0.0M
2023-02-13 61.04 61.20 60.81 61.13 0.0M
2023-02-10 62.11 62.45 60.80 61.04 0.1M
2023-02-09 61.57 62.82 61.57 62.33 0.1M
2023-02-08 61.78 62.40 61.40 61.56 0.0M
2023-02-07 61.11 62.39 61.11 61.79 0.0M
2023-02-06 61.29 61.82 61.07 61.22 0.1M
2023-02-03 61.28 61.82 60.15 61.29 0.0M
2023-02-02 60.79 60.79 59.64 60.13 0.1M
2023-02-01 60.84 60.84 59.37 60.79 0.0M
2023-01-31 61.27 61.27 59.43 59.64 0.1M
2023-01-30 63.25 63.25 59.90 60.53 0.0M
2023-01-27 60.29 62.77 60.29 62.77 0.0M
2023-01-26 61.80 62.60 59.48 59.48 0.0M
2023-01-25 60.95 61.82 60.95 61.80 0.0M
2023-01-24 62.19 62.67 61.78 62.10 0.0M
2023-01-23 62.56 63.06 62.28 62.61 0.0M
2023-01-20 61.35 62.57 61.35 62.57 0.0M
2023-01-19 61.04 61.45 60.18 60.85 0.0M
2023-01-18 60.74 61.25 60.56 61.04 0.0M
2023-01-17 61.77 61.77 60.56 60.56 0.0M
2023-01-16 63.35 63.35 60.29 61.84 0.0M
2023-01-13 62.02 63.35 60.82 63.35 0.0M
2023-01-12 62.82 62.82 61.66 61.79 0.0M
2023-01-11 61.74 62.02 61.44 61.84 0.0M
2023-01-10 61.80 62.09 61.16 61.48 0.0M
2023-01-09 61.38 63.15 61.38 61.81 0.0M
2023-01-06 69.18 69.18 59.21 61.28 0.0M
2023-01-05 61.19 61.19 60.10 60.10 0.0M
2023-01-04 60.66 61.89 60.48 61.23 0.0M
2023-01-03 58.25 60.49 58.25 60.49 0.0M
2023-01-02 55.30 60.20 55.30 60.20 0.0M