ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
24/06/20241,10%0,3431,3031,0130,8131,6013M1.982
21/06/20240,45%0,1430,9630,8430,5031,0538M5.497
20/06/20240,39%0,1230,8230,8630,6131,2121M2.338
19/06/20240,82%0,2530,7030,2230,2230,7410M2.197
18/06/20240,66%0,2030,4530,3130,1430,6526M2.173
17/06/2024-0,85%-0,2630,2530,1230,0330,6012M2.132
14/06/20241,03%0,3130,5130,1529,9630,7313M1.625
13/06/2024-3,30%-1,0330,2031,3329,8531,3332M3.801
12/06/2024-1,92%-0,6131,2331,9331,1332,0816M1.817
11/06/20242,05%0,6431,8431,2031,2032,0420M2.367
10/06/2024-2,07%-0,6631,2032,2231,0332,2222M2.950
07/06/2024-1,03%-0,3331,8631,7031,6332,2617M3.199
06/06/20241,55%0,4932,1931,7631,6232,5427M4.343
05/06/20241,57%0,4931,7031,4231,0631,7622M3.186
04/06/2024-0,45%-0,1431,2131,2930,9531,4718M2.821
03/06/20240,00%0,0031,3531,2531,0531,6218M3.475
31/05/2024-3,00%-0,9731,3532,1831,2132,2741M5.728
29/05/2024-0,92%-0,3032,3232,5032,1532,7022M3.543
28/05/2024-2,04%-0,6832,6233,5432,6133,5416M2.154
27/05/2024-0,83%-0,2833,3033,4532,8033,5215M2.214
24/05/2024-1,03%-0,3533,5834,0433,4234,0412M1.825
23/05/20240,56%0,1933,9333,8133,6234,1326M3.473
22/05/2024-0,27%-0,0933,7433,6033,2533,8742M7.093
21/05/2024-2,90%-1,0133,8334,8433,7635,0933M5.190
20/05/2024-2,05%-0,7334,8435,6434,8035,6432M5.348
17/05/20241,25%0,4435,5735,1635,1435,8625M3.455
16/05/20240,37%0,1335,1335,4734,8935,4722M2.694
15/05/20240,57%0,2035,0034,7034,6635,3520M2.923
14/05/2024-0,57%-0,2034,8035,1834,8035,4827M3.477
13/05/20242,19%0,7535,0033,7533,3335,3489M11.032
10/05/2024-0,12%-0,0434,2534,5633,9334,5624M3.111
09/05/2024-0,75%-0,2634,2934,5534,0934,5514M1.844
08/05/20240,44%0,1534,5534,3134,2634,7222M1.620
07/05/20241,27%0,4334,4034,0133,9934,4912M1.515
06/05/2024-1,25%-0,4333,9734,2333,9734,5119M2.670
03/05/20241,56%0,5334,4034,0534,0034,5425M2.743
02/05/2024-0,21%-0,0733,8734,0433,6934,3432M2.686
30/04/2024-1,34%-0,4633,9434,2033,8134,3331M3.321
29/04/20240,29%0,1034,4034,3034,1934,8774M4.170
26/04/20240,09%0,0334,3034,3934,2034,7050M5.064
25/04/20240,41%0,1434,2734,2334,0034,2721M2.081
24/04/2024-0,15%-0,0534,1334,4034,1034,5116M2.849
23/04/20240,09%0,0334,1834,1833,9834,5034M3.938
22/04/2024-0,44%-0,1534,1534,5034,1434,5019M3.192
19/04/20240,23%0,0834,3034,4534,1134,4922M2.649
18/04/20240,20%0,0734,2234,2034,1234,6133M4.918
17/04/2024-0,03%-0,0134,1534,4934,0734,5127M4.349
16/04/2024-0,70%-0,2434,1634,2434,0434,8040M4.743
15/04/2024-1,55%-0,5434,4034,9333,9434,9478M8.602
12/04/2024-1,58%-0,5634,9435,6034,5835,6032M4.504
11/04/2024-1,80%-0,6535,5036,1735,2336,1733M3.059
10/04/2024-0,80%-0,2936,1536,5435,9136,5624M2.569
09/04/2024-0,11%-0,0436,4436,4336,3136,8125M3.100
08/04/20241,90%0,6836,4835,8035,7936,4828M3.433
05/04/2024-1,10%-0,4035,8036,3735,5536,3961M5.794
04/04/20240,19%0,0736,2036,1435,8136,5857M6.873
03/04/2024-2,32%-0,8636,1337,0135,8337,0539M5.083
02/04/2024-2,89%-1,1036,9937,9836,5037,9849M5.782
01/04/2024-0,24%-0,0938,0938,2137,7238,3419M2.515
28/03/2024-1,88%-0,7338,1838,9637,5039,0744M4.527
27/03/2024-1,19%-0,4738,9139,5338,2939,6841M4.628
26/03/2024-0,30%-0,1239,3839,7439,2040,0923M3.450
25/03/2024-1,23%-0,4939,5039,7739,0839,8028M3.522
22/03/2024-2,13%-0,8739,9940,7139,2340,7635M4.417
21/03/2024-1,54%-0,6440,8641,5540,4841,5521M2.809
20/03/20240,34%0,1441,5041,2540,3141,5130M3.187
19/03/2024-0,36%-0,1541,3641,5141,0841,7027M2.511
18/03/20240,29%0,1241,5141,3340,8841,5127M2.693
15/03/2024-0,86%-0,3641,3941,8840,9642,3141M3.050
14/03/20243,11%1,2641,7540,6540,4641,9067M5.968
13/03/20240,27%0,1140,4940,4040,1540,5293M3.298
12/03/20241,08%0,4340,3840,0840,0440,6418M2.254
11/03/2024-1,79%-0,7339,9540,7039,4641,0032M2.489
08/03/20240,00%0,0040,6840,6540,3041,0040M3.176
07/03/20241,55%0,6240,6840,0539,7340,8736M4.436
06/03/2024-0,17%-0,0740,0640,4339,8140,6814M2.094
05/03/20240,30%0,1240,1340,1539,7140,4229M2.965
04/03/2024-0,87%-0,3540,0140,5040,0140,7624M3.493
01/03/2024-2,09%-0,8640,3641,2039,9441,2235M4.204
29/02/2024-0,07%-0,0341,2241,2040,6941,6032M3.376
28/02/20240,71%0,2941,2540,9640,6341,3840M4.722
27/02/2024-0,05%-0,0240,9641,4440,7641,5656M6.444
26/02/20242,12%0,8540,9841,1140,0841,7171M8.319
23/02/20242,71%1,0640,1339,0538,8740,4553M4.946
22/02/20241,40%0,5439,0738,5338,2239,0739M5.157
21/02/2024-1,15%-0,4538,5338,9838,2039,0017M2.061
20/02/20241,43%0,5538,9838,2138,0639,2531M2.400
19/02/2024-1,59%-0,6238,4339,0037,8539,0026M2.880
16/02/20240,00%0,0039,0539,0538,5439,3224M2.865
15/02/20242,09%0,8039,0538,3838,2839,3635M3.274
14/02/2024-2,10%-0,8238,2538,5337,7538,6917M1.947
09/02/20241,40%0,5439,0738,8038,1439,4024M2.788
08/02/2024-1,18%-0,4638,5338,8638,0338,9934M1.863
07/02/20241,01%0,3938,9938,6036,9339,0030M3.278
06/02/20240,84%0,3238,6038,4338,2439,1938M3.641
05/02/2024-0,80%-0,3138,2838,7638,1038,8439M2.008
02/02/20240,05%0,0238,5938,5438,2339,0918M2.455
01/02/20240,70%0,2738,5738,3138,1138,7222M3.388
31/01/2024-0,39%-0,1538,3038,5037,9939,3935M4.310
30/01/2024-0,44%-0,1738,4538,4138,1738,9515M2.174
29/01/20240,73%0,2838,6238,4938,3039,1512M1.884
26/01/20240,00%0,0038,3438,6038,0138,7712M1.591
25/01/2024-0,54%-0,2138,3438,4838,0438,7111M1.480
24/01/2024-0,49%-0,1938,5538,9938,3139,2811M1.869
23/01/20240,89%0,3438,7438,8438,1638,8414M2.162
22/01/20240,16%0,0638,4038,3437,9238,8614M2.337
19/01/20243,29%1,2238,3437,0536,8738,6837M3.994
18/01/20240,87%0,3237,1236,8236,6637,1412M2.074
17/01/20240,16%0,0636,8036,5436,3236,9816M2.011
16/01/2024-1,37%-0,5136,7437,1336,3137,1319M2.007
15/01/2024-0,13%-0,0537,2537,3036,9637,616M951
12/01/20240,11%0,0437,3037,2436,7537,5524M2.814
11/01/2024-1,30%-0,4937,2637,5337,1037,8014M1.686
10/01/20241,21%0,4537,7537,5737,0037,7520M2.032
09/01/2024-0,11%-0,0437,3037,3037,0937,6510M1.399
08/01/20241,36%0,5037,3436,8336,7537,7510M1.518
05/01/20240,46%0,1736,8436,6336,5937,6819M2.182
04/01/2024-1,58%-0,5936,6737,2636,2537,3620M2.248
03/01/2024-1,32%-0,5037,2637,5037,1737,9316M2.057
02/01/2024-2,25%-0,8737,7638,6337,4538,6322M3.688
28/12/20232,96%1,1138,6337,6037,4439,48111M6.104
27/12/2023-1,52%-0,5837,5237,7137,1337,8917M2.150
26/12/20230,26%0,1038,1038,2737,7438,4218M2.121
22/12/2023-0,11%-0,0438,0038,0437,2038,4620M3.329
21/12/2023-1,71%-0,6638,0438,8037,4038,9640M5.092
20/12/2023-0,97%-0,3838,7038,8838,5139,1926M3.954
19/12/20230,88%0,3439,0838,7438,6839,2736M3.825
18/12/2023-0,54%-0,2138,7438,9238,2039,4435M3.327
15/12/20230,67%0,2638,9538,7138,4539,0051M3.569
14/12/20231,82%0,6938,6938,1238,0839,1035M4.087
13/12/20232,43%0,9038,0037,0036,9238,1428M2.953
12/12/2023-0,27%-0,1037,1037,4436,3637,4631M5.139
11/12/20230,00%0,0037,2037,2136,8837,6623M3.420
08/12/2023--37,2036,9636,7537,3617M2.199


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito