papéis
login
mais

Cotação atual, histórico e gráfico do papel: MDIA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: mdia3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-0,30%-0,1135,9735,9735,4536,0420M4.486
24/09/20201,32%0,4736,0835,7135,2736,7754M9.200
23/09/2020-1,79%-0,6535,6136,3335,5037,0043M5.840
22/09/2020-0,77%-0,2836,2636,5935,8136,5932M6.801
21/09/2020-1,85%-0,6936,5436,8335,6136,8340M6.997
18/09/2020-1,61%-0,6137,2337,8636,9638,2828M4.872
17/09/2020-0,16%-0,0637,8437,5037,2638,3738M6.277
16/09/2020-0,58%-0,2237,9038,3337,7338,9363M8.032
15/09/20202,12%0,7938,1237,4037,1138,5556M7.686
14/09/20204,80%1,7137,3335,9735,7337,3841M5.810
11/09/2020-3,10%-1,1435,6236,8435,6036,8432M5.833
10/09/2020-0,35%-0,1336,7637,1036,3637,3232M4.276
09/09/2020-0,16%-0,0636,8937,2536,3737,4827M4.388
08/09/2020-0,14%-0,0536,9537,0036,5237,3633M5.693
04/09/2020-0,30%-0,1137,0037,1436,0037,2848M6.730
03/09/2020-0,78%-0,2937,1137,5036,8237,6049M7.593
02/09/20203,89%1,4037,4036,1636,0537,9668M10.498
01/09/20201,38%0,4936,0035,9835,5536,0026M4.546
31/08/2020-1,33%-0,4835,5135,8335,2536,1837M5.682
28/08/2020-0,30%-0,1135,9936,0935,8436,7340M5.853
27/08/20201,01%0,3636,1035,7935,7936,4448M7.046
26/08/2020-1,95%-0,7135,7436,4235,4836,9754M8.497
25/08/2020-1,25%-0,4636,4537,1536,4537,3525M3.502
24/08/2020-1,05%-0,3936,9137,4336,8437,7225M4.996
21/08/20200,40%0,1537,3037,2336,6537,5535M4.782
20/08/20200,68%0,2537,1536,2036,0337,3048M7.741
19/08/2020-1,78%-0,6736,9037,5536,6537,8441M6.555
18/08/20203,47%1,2637,5736,7336,1837,5850M7.728
17/08/2020-4,65%-1,7736,3137,9436,1638,3544M6.129
14/08/2020-2,03%-0,7938,0838,8738,0838,9629M4.705
13/08/20201,86%0,7138,8738,1638,1639,0373M8.218
12/08/2020-0,70%-0,2738,1638,7137,5339,1548M7.093
11/08/20200,97%0,3738,4338,3837,9238,7468M8.269
10/08/2020-2,73%-1,0738,0640,1137,7640,2182M9.952
07/08/20200,59%0,2339,1338,9038,3639,5755M7.696
06/08/20201,25%0,4838,9038,4838,4839,3652M6.971
05/08/2020-0,67%-0,2638,4238,6838,3939,1329M4.950
04/08/20202,06%0,7838,6837,8537,4138,6846M7.658
03/08/2020-3,02%-1,1837,9039,3137,9039,3544M6.583
31/07/2020-3,65%-1,4839,0840,2738,3240,2867M7.828
30/07/2020-0,34%-0,1440,5640,4839,9940,9223M3.243
29/07/20202,08%0,8340,7039,8739,8440,8928M5.034
28/07/2020-1,56%-0,6339,8740,3639,5540,3625M3.920
27/07/20201,91%0,7640,5039,7439,6840,5023M3.037
24/07/20201,04%0,4139,7439,3438,1039,7427M4.744
23/07/2020-3,53%-1,4439,3340,5939,3340,9526M4.201
22/07/20200,82%0,3340,7740,4640,1240,8517M3.029
21/07/20200,67%0,2740,4440,1739,9540,8933M5.227
20/07/2020-0,30%-0,1240,1740,3039,8740,4729M3.683
17/07/20202,31%0,9140,2939,4139,4040,5443M6.368
16/07/2020-1,50%-0,6039,3840,1839,0340,1833M6.060
15/07/20200,91%0,3639,9839,9739,3240,2037M6.209
14/07/2020-1,05%-0,4239,6240,0438,8540,3544M6.378
13/07/2020-1,43%-0,5840,0440,6239,9441,0047M6.314
10/07/2020-0,71%-0,2940,6240,9240,2241,1224M3.732
09/07/2020-0,78%-0,3240,9141,3240,7241,5821M3.675
08/07/20201,58%0,6441,2340,6740,5241,4429M4.722
07/07/20200,72%0,2940,5940,1240,0040,5933M5.377
06/07/2020-0,07%-0,0340,3040,9740,1541,0622M3.739
03/07/2020-0,32%-0,1340,3340,0340,0340,7416M2.289
02/07/2020-0,02%-0,0140,4641,0140,0041,8243M5.743
01/07/2020-0,34%-0,1440,4740,5040,4041,2333M5.772
30/06/20200,45%0,1840,6140,0039,7840,9935M6.044
29/06/20202,15%0,8540,4339,8339,1940,6636M5.508
26/06/2020-3,35%-1,3739,5840,6939,5440,8034M5.681
25/06/20201,26%0,5140,9540,2139,1540,9551M6.738
24/06/2020-2,48%-1,0340,4441,4740,1241,4733M5.329
23/06/20203,16%1,2741,4740,6940,2241,8254M8.340
22/06/2020-0,74%-0,3040,2040,8740,0741,0025M3.741
19/06/20200,80%0,3240,5040,4040,0640,9043M5.920
18/06/20201,90%0,7540,1839,3239,0940,9748M5.945
17/06/20202,31%0,8939,4338,5338,4439,8333M5.028
16/06/2020-0,54%-0,2138,5439,1538,2539,5649M7.481
15/06/2020-1,75%-0,6938,7538,3337,7638,7546M5.797
12/06/20201,13%0,4439,4437,9137,2039,4550M7.587
10/06/2020-2,50%-1,0039,0040,0038,7840,3234M5.778
09/06/2020-0,72%-0,2940,0040,0037,8940,5041M6.390
08/06/20203,71%1,4440,2939,2139,0440,4858M9.487
05/06/20202,24%0,8538,8538,2938,0639,1048M7.163
04/06/2020-1,71%-0,6638,0038,6037,8238,6035M4.856
03/06/20203,62%1,3538,6637,8937,5239,0448M7.242
02/06/20200,24%0,0937,3137,7137,2437,9530M4.953
01/06/20203,02%1,0937,2236,1436,1437,9454M7.619
29/05/2020-0,91%-0,3336,1336,5235,8836,8441M6.172
28/05/2020-2,25%-0,8436,4637,4036,4537,7141M7.106
27/05/20202,81%1,0237,3036,5636,2837,3634M5.317
26/05/20201,80%0,6436,2836,2435,9736,6332M5.509
25/05/20201,54%0,5435,6435,5235,3436,7436M6.548
22/05/2020-3,17%-1,1535,1035,9735,1036,3227M5.478
21/05/20203,75%1,3136,2535,1934,6036,8691M15.786
20/05/2020-1,58%-0,5634,9435,6134,3636,1168M7.375
19/05/2020-2,20%-0,8035,5036,2535,1436,3850M6.500
18/05/20204,55%1,5836,3035,3034,6736,3038M6.463
15/05/20201,22%0,4234,7234,0433,8435,0953M8.437
14/05/20200,15%0,0534,3033,9033,1335,2258M10.011
13/05/20200,15%0,0534,2534,3833,4634,6750M8.799
12/05/20202,64%0,8834,2033,8033,5634,7044M8.642
11/05/20202,30%0,7533,3234,5033,0135,2374M12.408
08/05/20202,55%0,8132,5732,1431,6032,7728M5.304
07/05/2020-2,28%-0,7431,7632,4931,4032,7433M6.893
06/05/2020-0,28%-0,0932,5032,6932,0032,9229M5.208
05/05/20202,94%0,9332,5932,0531,8032,5922M4.082
04/05/2020-1,06%-0,3431,6631,0030,6332,0325M4.963
30/04/2020-5,16%-1,7432,0033,3531,6133,6049M7.900
29/04/20206,07%1,9333,7432,2231,7234,3053M9.098
28/04/20200,73%0,2331,8132,3331,1732,9025M3.410
27/04/20203,75%1,1431,5830,7530,1431,6431M4.320
24/04/2020-2,65%-0,8330,4431,0928,5631,1030M6.415
23/04/20200,03%0,0131,2731,0130,5631,9544M8.846
22/04/20202,69%0,8231,2630,5330,3232,2669M10.537
20/04/2020-1,81%-0,5630,4430,6030,0830,8348M8.467
17/04/2020-0,06%-0,0231,0031,5030,6132,4463M11.392
16/04/20201,70%0,5231,0231,1530,2131,3934M7.472
15/04/2020-3,79%-1,2030,5031,1530,3231,7043M8.483
14/04/20205,49%1,6531,7030,7630,5431,7041M7.858
13/04/2020-1,96%-0,6030,0530,6629,4230,7133M7.386
09/04/2020-2,01%-0,6330,6531,4930,0331,6450M7.987
08/04/20203,00%0,9131,2830,5830,1832,1938M8.943
07/04/20205,67%1,6330,3729,9429,9032,3159M12.756
06/04/20203,38%0,9428,7429,0128,4229,5539M7.679
03/04/2020-3,20%-0,9227,8028,7127,0828,7248M10.754
02/04/20204,36%1,2028,7227,4527,3129,5337M8.490
01/04/2020-5,43%-1,5827,5227,0226,0428,1756M11.944
31/03/2020-7,15%-2,2429,1031,2529,0031,3651M10.061
30/03/2020-0,22%-0,0731,3431,4429,9832,4053M10.439
27/03/2020-5,39%-1,7931,4132,0030,9132,7225M5.731
26/03/20204,57%1,4533,2031,7031,1833,9959M10.837
25/03/2020-2,91%-0,9531,7532,6731,7535,6671M12.121
24/03/20205,04%1,5732,7031,5831,5834,7954M9.005
23/03/20202,07%0,6331,1330,0029,1531,1340M5.978
20/03/202012,96%3,5030,5027,8027,2730,5051M8.977
19/03/20200,82%0,2227,0026,3224,0028,0163M10.976
18/03/2020-10,40%-3,1126,7828,7224,0328,9853M7.622
17/03/2020--29,8931,2728,7132,1376M6.937


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito