ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20191,23%0,5040,9940,9040,6441,4334M2.499
22/04/2019-0,05%-0,0240,4940,6140,4541,2915M2.673
18/04/20190,40%0,1640,5140,5240,0140,9821M2.780
17/04/2019-3,42%-1,4340,3542,0839,9542,0840M4.888
16/04/20192,88%1,1741,7840,8940,8042,1424M2.639
15/04/2019-1,19%-0,4940,6141,5840,6141,5815M2.397
12/04/2019-0,34%-0,1441,1041,2540,6341,8616M2.877
11/04/2019-2,23%-0,9441,2442,2541,2342,2516M2.998
10/04/2019-0,64%-0,2742,1842,4041,8042,7516M2.313
09/04/20191,56%0,6542,4541,9541,8542,4520M3.512
08/04/2019-1,76%-0,7541,8042,2741,6242,6414M2.518
05/04/20191,31%0,5542,5542,3641,9543,2632M4.907
04/04/2019-0,66%-0,2842,0042,6042,0042,9121M3.762
03/04/2019-0,38%-0,1642,2842,5041,9342,8915M2.695
02/04/2019-0,14%-0,0642,4442,7642,1143,1321M3.415
01/04/2019-2,19%-0,9542,5043,4942,5044,0120M2.021
29/03/20193,45%1,4543,4542,3041,8043,4532M3.947
28/03/20190,70%0,2942,0041,9941,5142,5216M2.802
27/03/2019-1,30%-0,5541,7142,1941,0843,4428M4.792
26/03/20190,74%0,3142,2642,4241,5942,9519M3.317
25/03/2019-2,44%-1,0541,9542,8741,8542,9344M4.247
22/03/2019-1,60%-0,7043,0043,2042,9044,4717M2.537
21/03/2019-1,49%-0,6643,7044,6143,2244,6115M1.915
20/03/2019-1,42%-0,6444,3645,0044,0945,1516M2.345
19/03/20192,16%0,9545,0044,1844,1745,3727M3.159
18/03/2019-0,68%-0,3044,0544,5043,4444,6633M5.139
15/03/2019-0,78%-0,3544,3544,7044,1045,4230M3.457
14/03/20190,88%0,3944,7044,6044,1645,1621M2.638
13/03/2019-1,29%-0,5844,3144,8943,9545,4031M4.260
12/03/2019-3,44%-1,6044,8946,1344,1946,1943M4.750
11/03/20191,84%0,8446,4945,5145,5146,6723M2.858
08/03/2019-0,04%-0,0245,6545,8144,8645,8526M3.394
07/03/2019-2,39%-1,1245,6746,7245,6746,9919M2.733
06/03/2019-0,06%-0,0346,7946,7046,5047,4922M1.847
01/03/2019-0,34%-0,1646,8246,9746,3647,5024M2.954
28/02/2019-1,05%-0,5046,9847,5646,8747,9925M2.324
27/02/2019-0,84%-0,4047,4847,9047,2149,0519M2.536
26/02/2019-0,35%-0,1747,8848,3147,3348,6014M1.836
25/02/2019-0,06%-0,0348,0548,1048,0549,1015M1.812
22/02/20191,95%0,9248,0847,3546,7748,5722M2.669
21/02/20191,42%0,6647,1646,5146,3747,3412M1.861
20/02/2019-0,28%-0,1346,5046,6346,5046,9218M2.750
19/02/20190,28%0,1346,6346,6646,3446,9917M2.356
18/02/2019-0,09%-0,0446,5046,5345,9746,6210M1.715
15/02/20190,09%0,0446,5446,5145,9546,6419M2.292
14/02/20191,09%0,5046,5046,0644,7546,5916M2.309
13/02/2019-2,54%-1,2046,0047,7745,5347,7726M3.601
12/02/20191,07%0,5047,2046,8046,8047,9517M2.160
11/02/2019-0,64%-0,3046,7047,0146,0047,4426M3.062
08/02/2019-0,17%-0,0847,0047,0846,2847,3822M2.550
07/02/20190,17%0,0847,0847,6147,0047,9914M2.085
06/02/2019-3,27%-1,5947,0048,5946,8548,6119M2.486
05/02/20191,23%0,5948,5948,0147,7248,9924M3.725
04/02/20192,72%1,2748,0046,8046,6548,3625M3.601
01/02/2019-1,85%-0,8846,7347,6946,2548,4122M2.894
31/01/20192,34%1,0947,6146,6046,6047,8025M2.961
30/01/20190,04%0,0246,5246,5846,2046,9414M2.149
29/01/20190,26%0,1246,5046,5546,2147,3816M2.077
28/01/2019-1,44%-0,6846,3846,4045,6646,9024M3.153
24/01/20191,97%0,9147,0646,3046,1147,0614M2.076
23/01/2019-0,39%-0,1846,1545,9145,9147,2216M2.236
22/01/2019-0,15%-0,0746,3345,8345,8347,1419M2.328
21/01/20191,71%0,7846,4045,8445,4046,5413M1.838
18/01/2019-4,14%-1,9745,6247,8945,5247,9535M4.453
17/01/20191,26%0,5947,5947,0046,5847,8411M1.698
16/01/20190,64%0,3047,0046,7446,5147,2913M1.648
15/01/2019-2,53%-1,2146,7047,5546,1747,9818M2.591
14/01/20190,48%0,2347,9147,6946,9248,2524M2.493
11/01/20191,88%0,8847,6846,8846,8848,4831M1.637
10/01/20190,65%0,3046,8046,5046,3247,7039M3.541
09/01/20190,32%0,1546,5046,7045,8747,2422M3.041
08/01/2019-0,54%-0,2546,3546,8046,0247,2419M2.793
07/01/20191,11%0,5146,6046,0645,7947,4623M2.166
04/01/2019-0,11%-0,0546,0946,2545,6746,7628M3.677
03/01/20192,62%1,1846,1444,9044,5246,1427M3.015
02/01/20195,05%2,1644,9643,6043,0945,3672M3.346
28/12/20180,35%0,1542,8042,3642,3643,7822M2.744
27/12/2018-0,44%-0,1942,6542,8042,3043,3012M2.219
26/12/2018-1,09%-0,4742,8443,3042,7543,569M1.373
21/12/20180,72%0,3143,3143,0042,7943,9919M1.399
20/12/20182,16%0,9143,0042,7542,3043,6019M2.599
19/12/2018-2,79%-1,2142,0943,3141,9343,9722M2.469
18/12/20181,17%0,5043,3042,7042,6343,7812M1.670
17/12/2018-1,86%-0,8142,8043,9942,6243,9912M1.996
14/12/20180,72%0,3143,6143,4943,0544,0314M2.059
13/12/20180,00%0,0043,3043,6343,1244,0915M2.139
12/12/20184,21%1,7543,3041,5541,5543,4723M3.171
11/12/2018-0,74%-0,3141,5542,2241,0043,1027M3.039
10/12/2018-1,69%-0,7241,8642,7041,7644,1330M4.761
07/12/20182,90%1,2042,5841,7241,4142,7327M3.483
06/12/20181,10%0,4541,3840,8340,7541,6518M2.742
05/12/2018-1,87%-0,7840,9342,0340,6842,0513M2.047
04/12/20181,04%0,4341,7141,3941,1342,4131M4.315
03/12/20182,15%0,8741,2840,9140,5541,4129M3.483
30/11/2018-3,44%-1,4440,4141,8440,4141,8446M3.335
29/11/20181,14%0,4741,8541,3840,8242,1919M3.054
28/11/2018-1,92%-0,8141,3842,0041,0542,2529M3.991
27/11/2018-0,28%-0,1242,1942,3141,4642,7323M3.126
26/11/2018-1,14%-0,4942,3142,8042,0943,5121M2.645
23/11/2018-0,47%-0,2042,8043,2342,4543,239M1.631
22/11/20180,47%0,2043,0042,8342,6043,0514M2.336


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar