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
30/06/2022-1,62%-0,4326,1026,0225,9226,8332M6.503
29/06/20220,76%0,2026,5326,3426,2126,6726M4.703
28/06/2022-1,86%-0,5026,3327,0926,0727,1429M5.461
27/06/20223,71%0,9626,8326,0325,9927,4047M8.125
24/06/20221,25%0,3225,8725,7625,6626,1539M6.755
23/06/20223,78%0,9325,5524,5324,5325,8834M6.897
22/06/20221,32%0,3224,6224,1524,1125,4331M6.564
21/06/2022-0,57%-0,1424,3024,6924,0324,7419M5.388
20/06/20221,28%0,3124,4424,1223,5324,4927M6.050
17/06/2022-2,51%-0,6224,1324,1823,9824,6949M9.390
15/06/20220,32%0,0824,7524,7524,3125,1733M7.139
14/06/2022-3,14%-0,8024,6725,5024,4925,7748M9.110
13/06/2022-1,47%-0,3825,4725,4325,3726,0253M9.815
10/06/2022-0,58%-0,1525,8525,8425,4526,1657M6.730
09/06/20220,97%0,2526,0025,7425,6626,5839M6.942
08/06/20220,59%0,1525,7525,3325,2926,1736M7.050
07/06/2022-1,39%-0,3625,6025,7825,3925,8519M4.351
06/06/20220,00%0,0025,9626,0525,8826,1321M3.861
03/06/2022-0,54%-0,1425,9626,0925,9626,3517M3.547
02/06/2022-1,25%-0,3326,1026,6225,8226,7137M6.603
01/06/20222,01%0,5226,4326,0125,8526,7426M5.607
31/05/20220,43%0,1125,9125,9025,7726,3629M4.327
30/05/20221,10%0,2825,8025,5325,5325,9714M3.719
27/05/2022-0,35%-0,0925,5225,7625,2325,8515M3.755
26/05/20221,27%0,3225,6125,3225,2325,9933M6.620
25/05/20222,64%0,6525,2924,5824,3525,5538M8.087
24/05/20225,52%1,2924,6423,2723,1324,7037M8.902
23/05/20224,71%1,0523,3522,4322,4023,6435M5.909
20/05/2022-0,58%-0,1322,3022,4422,0422,5924M4.533
19/05/20221,08%0,2422,4322,3222,0722,6536M6.792
18/05/2022-0,18%-0,0422,1922,2322,1122,5434M7.047
17/05/2022-1,42%-0,3222,2322,7422,0122,7550M9.560
16/05/2022-7,88%-1,9322,5523,9522,2423,96100M16.113
13/05/20220,91%0,2224,4824,4524,3124,8226M5.471
12/05/20223,32%0,7824,2623,3023,3024,4726M5.543
11/05/20222,49%0,5723,4822,9622,8323,9954M8.772
10/05/20222,51%0,5622,9122,4922,4923,2322M4.874
09/05/2022-1,15%-0,2622,3522,3622,1322,6827M5.885
06/05/20220,27%0,0622,6122,4722,4423,0433M7.449
05/05/2022-5,85%-1,4022,5523,8022,4223,8243M7.562
04/05/20221,87%0,4423,9523,3823,1524,0125M5.649
03/05/2022-1,01%-0,2423,5123,7223,2824,0427M6.012
02/05/20220,34%0,0823,7523,3323,2624,1532M7.025
29/04/2022-4,40%-1,0923,6725,0523,6025,0545M10.224
28/04/2022-2,90%-0,7424,7625,6824,6225,7226M5.100
27/04/20221,76%0,4425,5025,3525,1425,8240M8.850
26/04/2022-1,14%-0,2925,0625,2424,8825,7038M9.002
25/04/2022-0,90%-0,2325,3525,4524,8725,5747M10.683
22/04/2022-0,93%-0,2425,5825,5025,4826,0553M8.098
20/04/2022-1,22%-0,3225,8226,0425,8226,4625M5.179
19/04/2022-0,98%-0,2626,1426,2326,0226,4849M6.753
18/04/20222,40%0,6226,4025,7925,6626,5440M7.300
14/04/2022-0,46%-0,1225,7825,8925,4226,0044M6.848
13/04/20220,23%0,0625,9025,9425,6026,1036M6.465
12/04/2022-0,58%-0,1525,8426,2525,6026,3050M7.185
11/04/2022-0,04%-0,0125,9925,6625,6626,3629M6.190
08/04/20224,67%1,1626,0024,7524,7526,3353M10.142
07/04/2022-1,78%-0,4524,8425,0924,7125,2934M7.895
06/04/20221,44%0,3625,2924,9024,5225,2933M7.423
05/04/2022-2,00%-0,5124,9325,3324,9025,5637M8.137
04/04/20222,33%0,5825,4424,8224,7525,6537M6.737
01/04/20220,97%0,2424,8624,8224,3825,1435M6.893
31/03/20220,49%0,1224,6224,4524,2624,8131M6.285
30/03/2022-2,00%-0,5024,5025,1024,3225,2235M8.289
29/03/20225,75%1,3625,0023,8523,7125,1665M12.463
28/03/20222,16%0,5023,6423,4022,9523,7741M7.080
25/03/20221,36%0,3123,1422,8822,8523,4037M8.769
24/03/20223,82%0,8422,8321,9521,8522,9739M7.408
23/03/20222,76%0,5921,9921,3921,2722,3040M9.036
22/03/20223,53%0,7321,4021,1020,9821,6434M8.102
21/03/2022-2,82%-0,6020,6720,7720,5021,1539M11.073
18/03/20223,45%0,7121,2720,6620,3721,3957M8.878
17/03/20220,24%0,0520,5620,6019,9420,6732M7.425
16/03/20221,74%0,3520,5120,3519,8920,9735M9.708
15/03/20222,13%0,4220,1619,6619,5320,2351M10.827
14/03/2022-0,55%-0,1119,7419,9219,7220,4032M8.695
11/03/2022-1,59%-0,3219,8520,4019,7120,4035M8.487
10/03/2022-4,13%-0,8720,1720,7920,1320,9045M8.493
09/03/20224,42%0,8921,0420,2620,0721,1560M13.639
08/03/20225,83%1,1120,1519,2218,9520,4566M14.437
07/03/2022-6,11%-1,2419,0420,0418,9020,1390M16.628
04/03/2022-6,24%-1,3520,2821,5120,2021,6974M14.873
03/03/2022-2,22%-0,4921,6322,0121,5222,3650M12.576
02/03/2022-3,28%-0,7522,1222,4021,9522,4752M8.572
25/02/2022-0,09%-0,0222,8722,7022,5723,1935M8.341
24/02/2022-3,62%-0,8622,8922,9622,0923,0963M11.735
23/02/20223,85%0,8823,7523,0322,9523,7543M8.990
22/02/2022-0,17%-0,0422,8723,1422,6423,1433M7.075
21/02/2022-0,35%-0,0822,9122,9322,4523,0539M6.955
18/02/20220,39%0,0922,9922,9222,9223,4432M7.657
17/02/2022-1,25%-0,2922,9023,1622,8423,5635M6.897
16/02/20222,70%0,6123,1922,5922,5223,7452M11.482
15/02/20220,13%0,0322,5822,6522,4022,7928M7.174
14/02/20221,81%0,4022,5522,1822,1822,9830M6.503
11/02/20220,91%0,2022,1522,0321,9622,8251M10.521
10/02/2022-10,04%-2,4521,9522,3821,7622,6260M8.863
09/02/20221,62%0,3924,4024,1624,1424,6758M9.116
08/02/20220,04%0,0124,0124,0223,9124,5068M8.041
07/02/20229,09%2,0024,0022,9022,9024,24221M14.778
04/02/2022-1,08%-0,2422,0022,2721,7322,3434M6.575
03/02/2022-2,20%-0,5022,2422,7622,2422,8925M5.949
02/02/2022-2,78%-0,6522,7423,3922,7123,5329M5.445
01/02/20221,12%0,2623,3923,1223,1023,6724M4.875
31/01/2022-0,43%-0,1023,1323,2022,8323,3830M6.220
28/01/2022-0,60%-0,1423,2323,3623,1123,5422M4.781
27/01/20221,92%0,4423,3723,1922,8023,4823M4.936
26/01/2022-2,13%-0,5022,9323,6022,9123,6035M7.967
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--26,1627,2126,0127,2748M11.520


*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