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
21/09/20210,26%0,0831,0831,0630,8231,7330M5.849
20/09/2021-0,58%-0,1831,0030,6030,2331,1021M3.648
17/09/20210,16%0,0531,1830,9530,3531,4952M5.507
16/09/20210,32%0,1031,1330,9930,7831,2228M3.628
15/09/2021-1,49%-0,4731,0331,5230,5331,5634M5.114
14/09/2021-0,69%-0,2231,5031,8631,5032,1516M3.086
13/09/20210,16%0,0531,7231,9331,5432,1730M4.293
10/09/20210,22%0,0731,6731,8831,5532,1224M4.325
09/09/20212,07%0,6431,6030,9630,6231,7946M6.917
08/09/2021-4,65%-1,5130,9632,4130,8032,4133M5.136
06/09/20211,15%0,3732,4732,2031,7932,4819M3.381
03/09/20210,38%0,1232,1032,2531,4632,2524M5.327
02/09/2021-1,66%-0,5431,9832,4731,7832,5018M3.609
01/09/20212,81%0,8932,5231,8631,6532,8816M3.266
31/08/2021-2,38%-0,7731,6332,4131,6332,7828M3.845
30/08/2021-0,61%-0,2032,4032,5632,2132,6714M3.103
27/08/2021-0,06%-0,0232,6032,8232,4932,9411M2.555
26/08/2021-1,36%-0,4532,6232,9532,4633,0919M4.223
25/08/2021-1,14%-0,3833,0733,3332,9133,6529M5.806
24/08/20211,70%0,5633,4533,0032,9033,6420M3.870
23/08/20210,55%0,1832,8932,7232,7133,0519M4.295
20/08/20212,31%0,7432,7131,7531,7532,9826M5.931
19/08/20211,65%0,5231,9731,0230,9332,1046M7.461
18/08/2021-0,16%-0,0531,4531,3831,0632,1836M6.696
17/08/20211,81%0,5631,5031,1530,5431,5037M6.066
16/08/2021-2,43%-0,7730,9431,6130,8331,9348M6.215
13/08/2021-0,69%-0,2231,7131,9531,4132,1338M6.020
12/08/2021-5,31%-1,7931,9333,7031,8333,8890M9.748
11/08/20210,09%0,0333,7233,8233,1833,8247M6.308
10/08/2021-0,09%-0,0333,6933,7333,2833,9342M7.413
09/08/20211,11%0,3733,7232,8232,5533,7882M12.136
06/08/20215,24%1,6633,3531,6131,5233,4561M10.099
05/08/2021-0,72%-0,2331,6932,0031,4632,3735M5.331
04/08/20210,98%0,3131,9231,5831,4832,2947M7.443
03/08/2021-0,28%-0,0931,6131,5930,6131,7828M6.130
02/08/20211,73%0,5431,7031,1731,1131,8326M5.774
30/07/20210,19%0,0631,1630,9030,8831,4421M4.282
29/07/20212,30%0,7031,1030,4830,3331,3926M5.268
28/07/2021-1,14%-0,3530,4030,6530,1930,9018M3.608
27/07/2021-0,61%-0,1930,7530,8530,5131,1016M2.887
26/07/2021-0,71%-0,2230,9431,0830,4431,1219M3.547
23/07/20210,00%0,0031,1631,1631,0031,4018M3.104
22/07/2021-0,16%-0,0531,1631,0231,0031,4739M4.995
21/07/2021-0,45%-0,1431,2131,0030,9731,5222M4.279
20/07/2021-0,48%-0,1531,3531,5031,0732,1941M6.939
19/07/20210,45%0,1431,5030,9630,5631,5938M5.764
16/07/20210,97%0,3031,3631,1331,0331,6226M3.908
15/07/2021-1,52%-0,4831,0631,4130,9831,5213M2.525
14/07/20211,94%0,6031,5431,0030,9631,6524M3.743
13/07/20212,62%0,7930,9430,0329,9231,1743M6.288
12/07/2021-1,50%-0,4630,1530,7329,8430,7946M6.568
08/07/2021-1,51%-0,4730,6130,4930,1330,9023M4.514
07/07/2021-0,67%-0,2131,0831,5830,7531,7445M7.563
06/07/2021-1,11%-0,3531,2931,5930,4231,5944M6.790
05/07/2021-1,40%-0,4531,6432,0831,5932,1017M2.917
02/07/20211,91%0,6032,0931,4031,2232,0934M6.387
01/07/2021-3,46%-1,1331,4932,6531,0832,9657M9.451
30/06/20211,08%0,3532,6232,2631,6532,6240M5.838
29/06/2021-0,62%-0,2032,2732,4631,5032,6846M6.541
28/06/20210,62%0,2032,4732,3731,6832,5434M5.118
25/06/2021-1,25%-0,4132,2732,6832,1032,8050M7.521
24/06/20215,62%1,7432,6831,1231,0332,6870M10.736
23/06/2021-0,64%-0,2030,9431,1330,6331,2430M6.353
22/06/20212,03%0,6231,1430,7330,3531,2528M4.826
21/06/2021-0,07%-0,0230,5230,6530,1230,8029M5.462
18/06/2021-0,23%-0,0730,5430,6230,4531,3053M5.399
17/06/20210,62%0,1930,6130,4030,0930,7830M5.666
16/06/2021-1,11%-0,3430,4230,9230,2831,4837M6.810
15/06/20210,62%0,1930,7630,5930,3730,9420M4.352
14/06/20211,23%0,3730,5730,5929,9430,6826M5.546
11/06/2021-2,33%-0,7230,2030,9829,9131,1528M4.943
10/06/20214,64%1,3730,9229,8829,6630,9852M7.757
09/06/20211,06%0,3129,5529,2029,1729,9841M6.349
08/06/2021-1,35%-0,4029,2429,6528,8029,7439M7.521
07/06/2021-1,66%-0,5029,6430,1429,4930,3827M5.533
04/06/20211,14%0,3430,1429,8029,5930,2037M6.300
02/06/20210,37%0,1129,8029,6929,2229,9442M7.390
01/06/20211,37%0,4029,6929,4529,2029,6937M6.818
31/05/20213,50%0,9929,2928,3028,3029,2946M7.876
28/05/20212,02%0,5628,3027,9327,7628,3022M4.009
27/05/20210,91%0,2527,7427,5727,2827,7426M4.839
26/05/2021-2,00%-0,5627,4928,0827,3928,2535M7.391
25/05/2021-0,32%-0,0928,0528,1328,0328,4541M5.932
24/05/20212,36%0,6528,1427,5527,4728,1949M7.573
21/05/20212,77%0,7427,4926,8026,7227,5034M5.861
20/05/20211,79%0,4726,7526,3226,0826,7923M5.136
19/05/20210,27%0,0726,2826,0225,9926,5423M4.740
18/05/2021-2,96%-0,8026,2127,0626,2127,1533M5.746
17/05/20212,31%0,6127,0126,3726,2227,1531M5.963
14/05/20212,01%0,5226,4026,1625,9826,6821M5.048
13/05/20210,04%0,0125,8825,9225,8526,2923M5.594
12/05/2021-1,63%-0,4325,8726,1625,7126,4736M6.846
11/05/2021-0,75%-0,2026,3026,3425,9526,4059M12.030
10/05/20211,92%0,5026,5025,5925,4327,1075M12.157
07/05/20210,97%0,2526,0025,8625,6226,0438M5.838
06/05/2021-2,24%-0,5925,7525,9025,3526,0359M9.184
05/05/20211,50%0,3926,3426,0325,8726,3921M4.925
04/05/2021-1,14%-0,3025,9526,2525,7026,2548M8.838
03/05/2021-1,39%-0,3726,2526,6726,1026,7335M6.634
30/04/2021-0,97%-0,2626,6226,8326,5127,0747M7.941
29/04/2021-0,44%-0,1226,8827,4826,8327,4838M7.581
28/04/2021-2,98%-0,8327,0028,0026,8128,0072M11.032
27/04/2021-3,54%-1,0227,8328,7727,8029,1371M7.704
26/04/2021-1,03%-0,3028,8529,2228,6829,4650M4.211
23/04/20210,52%0,1529,1529,1328,8929,2130M4.734
22/04/20211,54%0,4429,0028,6328,6329,2373M7.873
20/04/2021-0,63%-0,1828,5628,7228,4628,8232M5.971
19/04/2021-0,55%-0,1628,7428,9828,6029,0027M5.652
16/04/20210,70%0,2028,9028,7128,6029,1137M6.634
15/04/2021-0,66%-0,1928,7028,9228,6129,3455M7.557
14/04/20210,28%0,0828,8928,8128,6929,2443M7.491
13/04/2021-2,73%-0,8128,8129,8128,7829,8140M6.981
12/04/20212,95%0,8529,6228,6428,6429,7540M5.709
09/04/2021-0,28%-0,0828,7728,8428,5629,4030M6.113
08/04/20210,80%0,2328,8528,7228,4728,9235M6.154
07/04/2021-0,52%-0,1528,6228,7528,5028,7826M4.860
06/04/20211,37%0,3928,7728,6028,5929,1135M6.184
05/04/2021-1,46%-0,4228,3828,8028,3028,9848M7.076
01/04/2021-6,19%-1,9028,8030,7028,5530,70112M17.269
31/03/2021-1,60%-0,5030,7031,2230,5131,2727M5.310
30/03/20210,48%0,1531,2031,0230,9031,4532M5.367
29/03/20211,60%0,4931,0530,2630,1931,0522M4.982
26/03/2021-0,20%-0,0630,5630,7430,3030,8916M3.743
25/03/2021-0,26%-0,0830,6230,7430,3130,8127M6.153
24/03/2021-0,97%-0,3030,7031,1230,6331,3123M4.326
23/03/2021-2,08%-0,6631,0031,7230,8531,7222M4.380
22/03/20210,44%0,1431,6631,4931,3032,1324M4.766
19/03/20213,55%1,0831,5230,4430,3431,5628M4.531
18/03/2021-2,75%-0,8630,4431,2030,2231,3225M4.676
17/03/20212,39%0,7331,3030,5030,0731,4222M4.809
16/03/2021-2,30%-0,7230,5731,3030,3131,4628M4.839
15/03/20210,90%0,2831,2931,0130,9331,5227M4.677
12/03/20210,91%0,2831,0130,6030,5031,1222M4.052
11/03/2021--30,7331,1730,5631,6137M6.981


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito