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
29/11/2023-0,06%-0,0234,8734,9134,4835,1732M4.535
28/11/20230,66%0,2334,8934,5234,4635,3734M4.500
27/11/20230,43%0,1534,6634,5933,9335,1239M4.690
24/11/2023-5,30%-1,9334,5136,4134,0636,5446M5.149
23/11/20231,17%0,4236,4436,0235,9037,0124M3.257
22/11/20230,08%0,0336,0236,0235,8436,2825M3.381
21/11/2023-1,04%-0,3835,9936,3735,5936,3933M5.181
20/11/20231,22%0,4436,3735,9335,3436,6226M3.547
17/11/20230,62%0,2235,9335,7235,5636,1532M4.410
16/11/20231,02%0,3635,7135,2834,9235,7145M6.187
14/11/202310,12%3,2535,3532,2332,2135,35105M10.425
13/11/2023-8,47%-2,9732,1035,4631,7035,46129M14.480
10/11/20232,94%1,0035,0734,1233,8935,4741M5.115
09/11/2023-1,07%-0,3734,0734,4433,6334,7628M4.178
08/11/20231,15%0,3934,4433,9933,7934,5736M6.058
07/11/20231,64%0,5534,0533,5333,2234,0542M5.771
06/11/20230,09%0,0333,5033,4033,0833,6221M3.556
03/11/20232,42%0,7933,4732,8432,8433,8754M6.491
01/11/20230,28%0,0932,6832,5632,0032,6932M4.834
31/10/20231,84%0,5932,5932,0031,8132,7323M3.081
30/10/2023-2,32%-0,7632,0033,0031,9233,4028M3.156
27/10/2023-2,09%-0,7032,7633,4832,6233,7836M4.502
26/10/20231,67%0,5533,4632,9232,6833,8930M4.043
25/10/2023-1,41%-0,4732,9133,3832,8033,5126M3.613
24/10/2023-0,65%-0,2233,3833,7833,2433,9634M4.093
23/10/2023-0,68%-0,2333,6033,5733,1133,8421M3.439
20/10/20230,15%0,0533,8333,6033,2434,1021M3.012
19/10/2023-0,82%-0,2833,7834,0133,6834,4231M4.768
18/10/2023-2,41%-0,8434,0634,7333,6934,9050M5.304
17/10/2023-3,46%-1,2534,9035,9834,8035,9834M3.653
16/10/20230,39%0,1436,1536,2835,7736,4732M4.492
13/10/2023-2,33%-0,8636,0136,7035,7636,9832M4.377
11/10/2023-0,46%-0,1736,8737,1236,3237,2821M2.702
10/10/20230,43%0,1637,0436,9736,9737,5533M4.312
09/10/2023-0,89%-0,3336,8836,8035,8537,0429M3.564
06/10/20230,03%0,0137,2136,9836,0437,4331M2.739
05/10/2023-1,56%-0,5937,2037,7336,8438,1437M2.665
04/10/2023-0,87%-0,3337,7938,1137,7538,2434M4.379
03/10/2023-0,55%-0,2138,1237,8837,7838,5260M7.187
02/10/20234,93%1,8038,3336,5336,0038,57122M9.312
29/09/20232,12%0,7636,5335,9535,1136,6588M8.325
28/09/20230,25%0,0935,7735,5335,5236,0118M2.663
27/09/2023-0,81%-0,2935,6836,0035,3936,8434M3.331
26/09/2023-2,15%-0,7935,9736,6235,5636,8970M8.605
25/09/20230,33%0,1236,7636,6836,5637,1221M2.365
22/09/2023-1,03%-0,3836,6437,1236,4037,1222M2.881
21/09/2023-1,39%-0,5237,0236,9036,3737,0237M4.137
20/09/2023-1,37%-0,5237,5437,9837,3938,0732M4.477
19/09/2023-0,60%-0,2338,0638,2237,9438,6220M2.014
18/09/2023-0,83%-0,3238,2938,6137,9438,8032M4.697
15/09/2023-0,64%-0,2538,6138,8738,4139,0748M4.554
14/09/20230,52%0,2038,8638,7638,4539,4543M5.921
13/09/20232,28%0,8638,6638,0037,5638,8038M4.430
12/09/20230,67%0,2537,8037,4837,3037,9132M2.647
11/09/20230,54%0,2037,5537,2937,2037,7717M2.101
08/09/2023-1,53%-0,5837,3537,8737,1137,8824M3.256
06/09/20230,50%0,1937,9337,7437,7438,8345M6.329
05/09/20232,14%0,7937,7436,9536,5738,0749M6.577
04/09/2023-0,38%-0,1436,9536,8236,4438,3538M6.774
01/09/2023-0,30%-0,1137,0937,0036,3137,46145M10.163
31/08/2023-2,62%-1,0037,2038,1536,8838,5863M6.091
30/08/2023-3,32%-1,3138,2039,2238,2039,3760M6.092
29/08/2023-1,57%-0,6339,5140,1539,1340,3248M5.313
28/08/2023-1,47%-0,6040,1440,6939,2740,9249M5.127
25/08/20230,44%0,1840,7440,6640,0140,7435M3.761
24/08/2023-2,10%-0,8740,5641,3740,0141,5955M6.345
23/08/2023-0,77%-0,3241,4341,7040,9541,7933M4.370
22/08/20230,12%0,0541,7541,8541,1541,9537M5.422
21/08/2023-1,26%-0,5341,7042,0140,8842,4539M4.914
18/08/20230,96%0,4042,2341,9041,1242,6244M5.726
17/08/20232,25%0,9241,8341,5041,1342,7670M9.669
16/08/2023-1,40%-0,5840,9141,4840,5741,8636M3.456
15/08/20230,48%0,2041,4941,2941,2541,9231M3.779
14/08/2023-4,73%-2,0541,2942,8040,5042,9172M7.226
11/08/20230,21%0,0943,3443,4642,9543,9148M6.170
10/08/20230,51%0,2243,2543,1442,9043,7025M2.747
09/08/2023-0,21%-0,0943,0343,1142,4443,1726M2.557
08/08/20231,55%0,6643,1242,2742,1143,3033M3.751
07/08/2023-1,03%-0,4442,4642,7441,9143,0325M2.296
04/08/20230,23%0,1042,9042,6442,5543,2931M3.739
03/08/2023-0,90%-0,3942,8043,5042,1843,6526M3.327
02/08/20231,10%0,4743,1942,5442,1343,5365M9.154
01/08/20232,37%0,9942,7241,6841,4443,0672M8.588
31/07/20230,26%0,1141,7341,7341,5242,3541M5.734
28/07/20230,97%0,4041,6241,0040,8341,6227M3.403
27/07/2023-1,86%-0,7841,2242,2540,9042,2543M4.378
26/07/20234,61%1,8542,0040,3840,0842,5393M10.699
25/07/2023-1,11%-0,4540,1540,9239,8840,9284M10.606
24/07/2023-9,29%-4,1640,6044,7640,3344,76174M14.351
21/07/20231,87%0,8244,7644,0043,8145,2164M4.549
20/07/20231,20%0,5243,9443,2043,2043,9748M3.770
19/07/2023-1,99%-0,8843,4244,4542,6444,49108M8.181
18/07/20232,40%1,0444,3043,1643,1644,8666M7.162
17/07/20231,62%0,6943,2642,2041,8043,4153M5.965
14/07/2023-0,54%-0,2342,5742,5242,2643,1840M4.713
13/07/20230,61%0,2642,8042,4642,3043,0744M5.135
12/07/2023-0,16%-0,0742,5442,6142,5143,3532M4.218
11/07/2023-1,82%-0,7942,6143,3841,9443,4053M5.701
10/07/2023-0,44%-0,1943,4043,4343,0343,7440M5.328
07/07/20230,46%0,2043,5943,2043,0243,8032M3.633
06/07/20230,77%0,3343,3943,0042,7643,7253M6.163
05/07/20231,13%0,4843,0642,5742,2643,3047M5.928
04/07/2023-0,86%-0,3742,5842,9542,1343,0331M4.529
03/07/20230,89%0,3842,9543,1542,4743,2943M5.934
30/06/20231,14%0,4842,5742,2542,0843,1538M4.346
29/06/20232,23%0,9242,0941,2141,2142,5743M5.436
28/06/2023-0,02%-0,0141,1741,3340,6341,4245M6.715
27/06/2023-1,06%-0,4441,1841,6640,9442,0543M6.449
26/06/2023-0,34%-0,1441,6241,6940,8241,8040M6.932
23/06/2023-0,33%-0,1441,7641,6141,4942,3466M10.672
22/06/20231,55%0,6441,9040,9740,7442,3849M5.751
21/06/20230,15%0,0641,2641,1041,0342,1466M7.854
20/06/20231,85%0,7541,2040,2840,2041,6588M8.807
19/06/2023-1,29%-0,5340,4540,9239,9041,2849M6.116
16/06/2023-0,75%-0,3140,9841,0640,6541,2034M3.512
15/06/20230,07%0,0341,2941,2240,9141,5421M2.922
14/06/20231,60%0,6541,2640,6140,2041,5232M3.506
13/06/2023-1,72%-0,7140,6141,3040,4041,3033M4.186
12/06/2023-0,31%-0,1341,3241,2441,1441,7639M3.828
09/06/20230,29%0,1241,4541,3041,1341,7330M3.961
07/06/20231,13%0,4641,3340,8840,5441,6347M5.712
06/06/20230,67%0,2740,8740,6739,8841,1039M5.455
05/06/2023-0,17%-0,0740,6040,4540,2441,0842M2.913
02/06/20232,68%1,0640,6740,2639,6941,0355M6.595
01/06/20232,64%1,0239,6138,7038,7040,46136M11.928
31/05/2023-1,00%-0,3938,5938,5138,5139,2974M5.392
30/05/2023-1,22%-0,4838,9839,3538,6239,6149M6.272
29/05/2023-0,50%-0,2039,4639,6639,1039,8229M3.428
26/05/20230,43%0,1739,6639,7939,3940,1766M6.501
25/05/20232,31%0,8939,4939,0838,9640,5672M9.267
24/05/2023-1,61%-0,6338,6039,0337,6939,29102M11.147
23/05/2023-1,31%-0,5239,2339,4839,0940,0047M6.858
22/05/2023-0,15%-0,0639,7539,9939,2040,5456M8.564
19/05/2023--39,8138,6938,5040,5777M12.807


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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