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
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
11/03/2021-1,03%-0,3230,7331,1730,5631,6137M6.981
10/03/20214,33%1,2931,0529,7829,5231,2953M10.966
09/03/20211,12%0,3329,7629,4629,3329,8534M7.623
08/03/2021-1,24%-0,3729,4329,4728,9330,0438M6.504
05/03/20210,30%0,0929,8030,0629,4630,1026M5.273
04/03/20212,13%0,6229,7129,0229,0230,0749M8.767
03/03/20211,25%0,3629,0928,7127,8129,1540M7.719
02/03/20210,28%0,0828,7328,6527,9128,8037M6.857
01/03/20210,07%0,0228,6529,0028,3229,0830M5.018
26/02/2021-1,28%-0,3728,6329,1328,5129,1933M5.943
25/02/2021-2,06%-0,6129,0029,6029,0029,6627M4.710
24/02/20210,85%0,2529,6129,3729,2629,7830M5.315
23/02/2021-0,88%-0,2629,3629,7629,1029,8562M10.653
22/02/2021-3,49%-1,0729,6230,2429,4630,2553M8.994
19/02/2021-0,55%-0,1730,6930,8030,5031,1729M5.141
18/02/2021-2,89%-0,9230,8631,6230,8531,8123M4.757
17/02/20212,38%0,7431,7831,2730,9631,7824M3.805
12/02/2021-0,77%-0,2431,0431,1930,9031,2210M2.325
11/02/20211,00%0,3131,2830,9730,9331,5022M3.695
10/02/2021-1,49%-0,4730,9731,4530,8031,5140M5.401
09/02/20210,00%0,0031,4431,3531,0231,5623M3.965
08/02/2021-0,98%-0,3131,4431,7431,0931,7732M4.787
05/02/20212,25%0,7031,7531,1730,9032,0348M6.046
04/02/2021-2,45%-0,7831,0531,8330,9031,8456M8.165
03/02/20212,18%0,6831,8331,2331,2232,0834M4.950
02/02/20212,13%0,6531,1530,8530,6631,6671M8.603
01/02/20211,19%0,3630,5030,7530,1430,7531M5.013
29/01/2021-3,52%-1,1030,1431,0630,1431,3128M5.017
28/01/20211,66%0,5131,2430,7130,5131,5438M7.304
27/01/2021-0,39%-0,1230,7330,8330,5031,4248M7.283
26/01/20212,39%0,7230,8530,2530,1131,1053M9.318
22/01/2021-2,99%-0,9330,1330,9830,1330,9945M6.225
21/01/2021-2,85%-0,9131,0631,9531,0132,0645M6.448
20/01/2021-1,60%-0,5231,9732,5631,8632,7026M3.753
19/01/2021-0,82%-0,2732,4932,9832,2432,9837M4.890
18/01/2021-0,46%-0,1532,7633,0732,6133,2124M4.175
15/01/2021-1,14%-0,3832,9133,2532,7833,3628M4.461
14/01/2021-0,18%-0,0633,2933,5633,1833,9347M6.882
13/01/2021-0,92%-0,3133,3533,8533,2133,8537M6.415
12/01/20210,27%0,0933,6633,5733,2334,1753M6.928
11/01/2021-1,24%-0,4233,5733,8433,3834,1238M5.931
08/01/20213,98%1,3033,9932,7932,6934,0542M6.200
07/01/2021-0,94%-0,3132,6933,2032,6333,2039M7.252
06/01/2021-0,60%-0,2033,0033,4032,7533,4137M6.394
05/01/2021-1,13%-0,3833,2033,7832,7933,7837M5.781
04/01/2021-1,41%-0,4833,5834,1333,3934,4228M4.484
30/12/20200,68%0,2334,0633,9033,6234,2927M4.226
29/12/20200,00%0,0033,8334,0033,5934,1417M3.721
28/12/2020-1,17%-0,4033,8333,8533,4333,9718M3.656
23/12/20200,38%0,1334,2334,1033,7734,2819M2.914
22/12/2020-0,50%-0,1734,1034,3133,2134,5055M7.280
21/12/2020-2,39%-0,8434,2734,6833,5834,6857M6.397
18/12/20201,65%0,5735,1134,5034,2035,1136M5.163
17/12/20201,14%0,3934,5434,2334,1034,5421M3.730
16/12/2020-0,84%-0,2934,1534,4733,8034,6934M6.268
15/12/20202,84%0,9534,4433,6733,2734,4728M4.552
14/12/2020-1,21%-0,4133,4934,1133,4934,2815M3.131
11/12/20200,74%0,2533,9033,5033,4534,1218M3.435
10/12/20201,05%0,3533,6533,2132,8633,7526M4.756
09/12/2020-1,77%-0,6033,3033,9833,2334,0719M3.655
08/12/20200,21%0,0733,9033,8333,6934,3222M4.095
07/12/20201,14%0,3833,8333,5033,3934,0123M3.708
04/12/20200,09%0,0333,4533,6433,1233,9124M4.093
03/12/20200,33%0,1133,4233,4033,3034,2037M5.784
02/12/20200,91%0,3033,3133,1033,0133,6737M5.967
01/12/20201,69%0,5533,0132,6132,4033,1956M6.612
30/11/2020-1,84%-0,6132,4633,1632,3433,2742M5.388
27/11/20200,03%0,0133,0733,0733,0733,5819M3.271
26/11/20200,12%0,0433,0633,0532,9933,4020M2.967
25/11/2020-0,24%-0,0833,0233,1532,9933,4023M3.691
24/11/2020-0,99%-0,3333,1033,4132,8933,4134M6.096
23/11/20200,91%0,3033,4333,3732,8433,4529M4.901
20/11/20200,82%0,2733,1333,0032,5833,4130M5.612
19/11/2020-1,05%-0,3532,8633,2032,8633,4945M6.175
18/11/2020-1,16%-0,3933,2133,7132,9233,7864M8.669
17/11/2020-1,03%-0,3533,6033,6533,4334,0026M4.818
16/11/20200,09%0,0333,9534,0033,2134,1829M5.600
13/11/20203,92%1,2833,9232,9932,8033,9233M6.183
12/11/2020-1,48%-0,4932,6433,1832,5134,0349M9.808
11/11/2020-0,18%-0,0633,1333,2532,9033,8550M9.585
10/11/2020-1,13%-0,3833,1933,7933,1934,1162M9.307
09/11/2020-7,57%-2,7533,5737,3633,5737,81137M18.011
06/11/20202,60%0,9236,3235,3234,9336,3254M8.228
05/11/20205,08%1,7135,4034,0333,8435,4251M9.292
04/11/20203,60%1,1733,6932,7532,6133,7027M5.156
03/11/20200,22%0,0732,5233,0132,3133,1533M7.599
30/10/2020-2,70%-0,9032,4533,3432,0633,4054M10.171
29/10/2020-1,85%-0,6333,3534,1032,8634,1076M9.789
28/10/2020-5,48%-1,9733,9835,4933,7735,5045M7.087
27/10/2020-0,55%-0,2035,9536,1735,8136,5938M5.573
26/10/2020-0,88%-0,3236,1536,4836,1537,0021M3.755
23/10/20200,30%0,1136,4736,4836,2036,6722M4.220
22/10/2020-0,66%-0,2436,3636,6336,2336,7434M4.334
21/10/2020-1,08%-0,4036,6037,0036,4637,1327M4.382
20/10/20200,41%0,1537,0036,9836,7137,3932M4.859
19/10/2020-0,51%-0,1936,8537,1336,4437,4836M5.517
16/10/20201,65%0,6037,0436,4636,4437,2752M8.500
15/10/20200,66%0,2436,4435,9235,6736,7938M7.899
14/10/20201,63%0,5836,2035,5435,5436,3940M7.824
13/10/20200,28%0,1035,6235,6235,4936,1441M8.033
09/10/2020-0,34%-0,1235,5235,9435,4535,9536M6.692
08/10/20201,57%0,5535,6435,2334,8535,9630M5.567
07/10/2020-0,51%-0,1835,0935,6034,9935,7228M5.077
06/10/20201,85%0,6435,2734,8934,7735,5538M7.353
05/10/20201,76%0,6034,6334,1633,9434,8629M6.033
02/10/2020-2,97%-1,0434,0334,8934,0335,3329M4.616
01/10/20202,66%0,9135,0734,1733,9635,1452M8.166
30/09/20200,62%0,2134,1634,1333,9734,6660M7.998
29/09/2020-1,65%-0,5733,9534,6633,8534,8057M7.381
28/09/2020-4,03%-1,4534,5236,2734,5236,2829M5.008
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--36,2636,5935,8136,5932M6.801


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito