papéis
login
mais

Cotação atual, histórico e gráfico do papel: MDNE3

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/2022-0,31%-0,026,386,416,286,52514K353
19/05/20220,63%0,046,406,416,246,55900K389
18/05/2022-5,78%-0,396,366,636,366,65892K534
17/05/20224,17%0,276,756,506,446,823M1.669
16/05/20223,02%0,196,486,266,256,52479K308
13/05/20221,45%0,096,296,296,226,361M998
12/05/20220,00%0,006,206,196,086,381M1.063
11/05/20220,00%0,006,206,236,026,251M872
10/05/20223,33%0,206,206,035,796,231M969
09/05/20221,52%0,096,005,845,646,022M1.220
06/05/2022-2,48%-0,155,916,065,766,061M404
05/05/20220,83%0,056,066,015,826,073M1.347
04/05/20223,62%0,216,015,735,526,011M1.261
03/05/2022-1,69%-0,105,805,915,746,001M904
02/05/2022-3,91%-0,245,906,075,766,111M920
29/04/2022-3,15%-0,206,146,356,036,49495K447
28/04/20223,26%0,206,346,146,026,35951K733
27/04/2022-1,29%-0,086,146,286,036,331M674
26/04/2022-2,96%-0,196,226,316,076,37758K689
25/04/20222,56%0,166,416,205,976,411M630
22/04/2022-6,44%-0,436,256,616,186,614M2.172
20/04/2022-2,91%-0,206,686,936,606,931M923
19/04/2022-0,29%-0,026,886,856,766,98481K291
18/04/20220,15%0,016,906,826,757,082M1.458
14/04/20221,47%0,106,896,776,656,89863K797
13/04/2022-1,59%-0,116,796,886,786,981M1.040
12/04/2022-2,13%-0,156,907,106,837,17807K756
11/04/2022-0,70%-0,057,057,066,707,062M1.386
08/04/2022-3,53%-0,267,107,356,957,492M1.796
07/04/20225,14%0,367,367,036,917,362M1.332
06/04/20225,90%0,397,006,916,667,246M2.271
05/04/2022-2,07%-0,146,616,756,616,931M1.228
04/04/2022-0,74%-0,056,756,836,726,831M899
01/04/20221,95%0,136,806,656,576,861M1.192
31/03/20220,45%0,036,676,656,506,721M1.086
30/03/2022-2,35%-0,166,646,826,646,92502K291
29/03/20220,74%0,056,806,846,756,942M999
28/03/20220,00%0,006,756,756,556,981M673
25/03/20222,43%0,166,756,606,606,943M1.180
24/03/20224,11%0,266,596,316,296,603M732
23/03/20223,43%0,216,336,246,126,411M1.183
22/03/2022-1,29%-0,086,126,216,126,341M1.128
21/03/20220,65%0,046,206,185,986,261M1.182
18/03/20222,84%0,176,165,955,946,342M1.607
17/03/20225,09%0,295,995,645,555,991M1.203
16/03/20222,89%0,165,705,605,485,741M1.090
15/03/2022-0,18%-0,015,545,495,245,661M1.196
14/03/2022-6,25%-0,375,555,995,436,002M1.298
11/03/2022-6,62%-0,425,926,355,906,502M865
10/03/20223,93%0,246,346,005,886,342M881
09/03/20226,09%0,356,105,855,816,181M1.021
08/03/20220,70%0,045,755,775,585,831M1.055
07/03/2022-6,55%-0,405,716,065,716,12979K895
04/03/2022-3,02%-0,196,116,275,866,27982K858
03/03/20221,29%0,086,306,206,206,39820K609
02/03/20221,14%0,076,226,085,986,25598K518
25/02/20221,32%0,086,155,935,876,181M863
24/02/20220,33%0,026,075,775,696,072M947
23/02/2022-2,10%-0,136,056,155,996,34967K636
22/02/20228,23%0,476,185,705,706,212M1.011
21/02/2022-4,83%-0,295,715,975,586,051M858
18/02/2022-1,48%-0,096,006,205,936,282M1.017
17/02/2022-4,99%-0,326,096,476,096,471M813
16/02/2022-0,62%-0,046,416,486,306,642M1.314
15/02/20222,54%0,166,456,276,276,48681K393
14/02/20220,32%0,026,296,296,186,40981K608
11/02/20220,97%0,066,276,256,096,552M1.161
10/02/2022-1,11%-0,076,216,276,176,361M901
09/02/20222,95%0,186,286,186,126,29675K638
08/02/2022-0,65%-0,046,106,146,066,33866K613
07/02/2022-2,23%-0,146,146,246,136,30999K778
04/02/2022-3,24%-0,216,286,426,176,461M804
03/02/20222,37%0,156,496,306,196,49954K635
02/02/2022-2,46%-0,166,346,506,346,58763K629
01/02/2022-0,61%-0,046,506,596,216,701M568
31/01/20223,65%0,236,546,476,246,57913K708
28/01/2022-0,63%-0,046,316,396,286,471M729
27/01/2022-1,40%-0,096,356,446,246,592M1.318
26/01/20224,89%0,306,446,286,246,502M853
25/01/20222,16%0,136,145,995,956,252M654
24/01/2022-1,48%-0,096,016,165,896,162M647
21/01/20221,50%0,096,106,005,926,302M1.292
20/01/20221,86%0,116,015,875,876,454M2.087
19/01/2022-1,67%-0,105,906,025,756,123M1.648
18/01/20221,35%0,086,005,835,616,122M1.381
17/01/20222,07%0,125,925,705,555,923M858
14/01/20224,88%0,275,805,525,345,803M2.021
13/01/202211,94%0,595,535,275,155,699M3.262
12/01/20228,81%0,404,944,624,604,94963K935
11/01/2022-1,30%-0,064,544,664,514,771M1.071
10/01/20220,00%0,004,604,594,314,632M3.119
07/01/20223,84%0,174,604,424,264,642M1.490
06/01/2022-5,74%-0,274,434,794,284,825M2.872
05/01/2022-8,20%-0,424,705,154,665,192M2.447
04/01/2022-5,19%-0,285,125,445,125,482M1.587
03/01/2022-7,53%-0,445,405,875,405,971M803
30/12/20212,46%0,145,845,825,746,051M1.221
29/12/2021-0,52%-0,035,705,725,675,90772K648
28/12/20210,35%0,025,735,715,715,90414K416
27/12/20214,01%0,225,715,455,455,801M710
23/12/2021-2,83%-0,165,495,655,415,696M894
22/12/20213,48%0,195,655,505,375,65797K428
21/12/2021-2,50%-0,145,465,725,295,721M948
20/12/2021-1,93%-0,115,605,675,475,712M1.225
17/12/2021-3,06%-0,185,715,855,655,962M1.203
16/12/20212,61%0,155,895,745,716,143M1.508
15/12/2021-0,17%-0,015,745,695,505,781M1.322
14/12/2021-3,52%-0,215,755,985,646,001M1.070
13/12/20211,88%0,115,965,855,786,141M934
10/12/20215,22%0,295,855,545,545,861M1.129
09/12/2021-2,28%-0,135,565,585,405,64780K863
08/12/202110,06%0,525,695,185,095,691M1.036
07/12/2021-0,39%-0,025,175,275,175,37706K773
06/12/20211,96%0,105,195,094,965,33781K941
03/12/202111,38%0,525,094,604,605,101M1.045
02/12/20211,56%0,074,574,584,454,681M1.074
01/12/2021-4,05%-0,194,504,774,504,88978K892
30/11/2021-4,48%-0,224,694,844,634,952M1.838
29/11/2021-2,77%-0,144,915,124,915,14697K392
26/11/2021-4,72%-0,255,055,004,845,122M1.170
25/11/2021-0,38%-0,025,305,395,225,561.000K660
24/11/20213,70%0,195,325,115,005,35714K525
23/11/20211,79%0,095,135,104,885,302M1.022
22/11/2021-7,35%-0,405,045,305,015,41887K488
19/11/20217,72%0,395,445,135,135,44718K910
18/11/20210,00%0,005,055,095,025,241M745
17/11/2021-5,61%-0,305,055,394,945,392M1.192
16/11/2021-9,17%-0,545,355,925,335,922M1.406
12/11/20211,20%0,075,895,815,645,931M864
11/11/20213,37%0,195,825,705,616,005M4.109
10/11/20211,44%0,085,635,575,415,853M1.531
09/11/20211,46%0,085,555,485,435,661M1.135
08/11/2021-7,91%-0,475,475,905,475,942M1.103
05/11/2021--5,945,595,525,962M1.100


*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