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
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
11/03/2021-1,03%-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--33,1033,4132,8933,4134M6.096


*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