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
25/01/20223,22%0,7323,4322,7522,6323,5238M6.302
24/01/2022-1,73%-0,4022,7023,0022,5823,2420M5.450
21/01/20220,22%0,0523,1022,9322,7823,6722M5.670
20/01/20220,22%0,0523,0523,0122,9623,4621M5.882
19/01/20221,37%0,3123,0022,7022,6623,5736M7.302
18/01/2022-1,52%-0,3522,6923,0422,3523,0424M4.929
17/01/2022-1,16%-0,2723,0423,3123,0023,4413M3.591
14/01/20220,52%0,1223,3123,3522,8923,5022M6.737
13/01/20220,78%0,1823,1923,0122,8823,5925M7.158
12/01/20221,72%0,3923,0122,5922,5223,1731M8.049
11/01/2022-2,71%-0,6322,6223,1522,5323,2223M6.028
10/01/2022-1,57%-0,3723,2523,6422,9123,6621M5.206
07/01/2022-0,63%-0,1523,6223,8223,3124,0328M8.386
06/01/2022-1,08%-0,2623,7724,0923,5224,1627M6.753
05/01/2022-3,73%-0,9324,0324,9824,0324,9826M7.582
04/01/2022-0,48%-0,1224,9625,2824,7425,3221M5.472
03/01/2022-1,61%-0,4125,0825,6524,9125,8626M4.579
30/12/20210,63%0,1625,4925,4725,2025,6224M5.071
29/12/20210,36%0,0925,3325,4125,1425,4916M3.913
28/12/20210,80%0,2025,2424,9624,9625,4622M5.747
27/12/20210,89%0,2225,0425,0124,6825,1815M3.851
23/12/20210,28%0,0724,8224,6924,5424,9422M6.298
22/12/2021-1,00%-0,2524,7524,9924,2424,9933M7.606
21/12/2021-1,11%-0,2825,0025,2524,7125,3427M6.242
20/12/2021-0,90%-0,2325,2825,4025,0525,7229M7.941
17/12/2021-2,48%-0,6525,5126,0025,4226,1231M7.652
16/12/2021-2,90%-0,7826,1627,2126,0127,2748M11.520
15/12/2021-0,59%-0,1626,9427,2826,2127,2944M9.169
14/12/2021-1,45%-0,4027,1027,5027,0527,8735M8.016
13/12/2021-0,40%-0,1127,5027,5627,4628,0424M6.290
10/12/20210,04%0,0127,6127,7527,3627,9723M5.758
09/12/2021-2,75%-0,7827,6028,3127,4228,3127M6.144
08/12/20211,10%0,3128,3828,2827,9028,6629M6.835
07/12/20211,48%0,4128,0727,9927,7628,4446M9.788
06/12/2021-1,36%-0,3827,6628,0627,6128,2442M10.259
03/12/20210,68%0,1928,0427,9227,8728,6127M6.288
02/12/20211,72%0,4727,8527,6527,4627,9523M5.603
01/12/2021-1,44%-0,4027,3828,0727,2428,0931M6.734
30/11/2021-1,14%-0,3227,7827,9027,5028,2434M6.846
29/11/2021-0,64%-0,1828,1028,6228,0028,6828M7.237
26/11/2021-1,74%-0,5028,2828,3927,7828,3934M7.596
25/11/20210,91%0,2628,7828,6328,5328,9620M5.256
24/11/2021-0,83%-0,2428,5228,5328,3829,0426M5.986
23/11/2021-1,10%-0,3228,7629,1628,4729,1624M5.831
22/11/2021-1,89%-0,5629,0829,6928,8930,0432M7.564
19/11/2021-1,27%-0,3829,6430,0429,5330,4643M8.809
18/11/2021-2,91%-0,9030,0231,0429,7831,1756M11.422
17/11/2021-1,06%-0,3330,9231,4630,5531,6656M13.087
16/11/2021-1,33%-0,4231,2531,8231,1331,8247M10.226
12/11/2021-0,94%-0,3031,6731,9031,5732,4740M7.441
11/11/2021-1,99%-0,6531,9732,9531,9133,0248M7.999
10/11/20211,94%0,6232,6232,0631,9532,8542M8.242
09/11/20210,60%0,1932,0031,8831,8732,5245M9.325
08/11/20214,12%1,2631,8130,7130,5633,25137M23.148
05/11/2021-1,74%-0,5430,5531,3330,2731,4127M6.151
04/11/2021-1,68%-0,5331,0931,5930,9832,0439M7.652
03/11/20211,41%0,4431,6231,0930,7631,9854M8.875
01/11/20210,74%0,2331,1831,2630,5931,2717M3.411
29/10/2021-0,58%-0,1830,9531,4030,8531,4044M7.307
28/10/20212,00%0,6131,1330,3730,1731,4346M8.820
27/10/20210,89%0,2730,5230,3730,2231,1295M7.681
26/10/2021-1,27%-0,3930,2530,2529,6230,4577M7.047
25/10/20211,26%0,3830,6430,5830,0230,8125M6.328
22/10/2021-1,24%-0,3830,2630,2829,2130,5036M7.204
21/10/2021-1,29%-0,4030,6430,8029,8930,9055M7.111
20/10/20210,16%0,0531,0431,1330,5431,3418M3.970
19/10/2021-2,73%-0,8730,9931,5230,6431,6921M4.204
18/10/20210,38%0,1231,8631,4931,3032,2616M3.290
15/10/20210,79%0,2531,7431,6931,1131,8113M3.056
14/10/2021-0,54%-0,1731,4931,6631,3031,9117M3.687
13/10/20212,10%0,6531,6630,9730,7831,9119M4.387
11/10/20211,64%0,5031,0130,7130,3431,6835M7.381
08/10/2021-0,62%-0,1930,5130,8430,4931,2731M5.392
07/10/20210,69%0,2130,7030,5328,5531,0492M12.417
06/10/2021-2,37%-0,7430,4930,9330,0631,3696M10.389
05/10/2021-4,47%-1,4631,2332,8031,1532,9932M5.572
04/10/2021-0,18%-0,0632,6932,7032,3532,8420M4.086
01/10/2021-0,88%-0,2932,7532,9932,3633,0522M4.358
30/09/2021-0,42%-0,1433,0433,2233,0433,5536M5.430
29/09/20214,31%1,3733,1832,3632,0033,4644M7.102
28/09/2021-1,76%-0,5731,8132,1431,6832,3824M6.077
27/09/20212,44%0,7732,3831,4831,4132,5924M5.441
24/09/20210,96%0,3031,6131,0830,9931,6319M4.295
23/09/2021-1,20%-0,3831,3131,6531,3132,1121M3.476
22/09/20211,96%0,6131,6931,4931,1331,8828M3.946
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
14/07/2021--31,5431,0030,9631,6524M3.743


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito