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
menu


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
10/02/20252,48%0,3012,4112,1112,1112,534M1.351
07/02/2025-2,26%-0,2812,1112,2212,1112,604M1.163
06/02/2025-0,16%-0,0212,3912,4712,2912,533M768
05/02/2025-1,90%-0,2412,4112,6512,2012,654M1.295
04/02/20251,04%0,1312,6512,4412,3812,858M3.416
03/02/2025-0,95%-0,1212,5212,6412,3312,655M2.003
31/01/20253,35%0,4112,6412,3312,2512,6815M5.810
30/01/20251,33%0,1612,2312,1612,1112,4617M5.456
29/01/20250,33%0,0412,0711,9311,9012,208M2.756
28/01/2025-0,17%-0,0212,0312,0011,9012,113M1.592
27/01/20255,89%0,6712,0511,3411,2112,1610M3.213
24/01/20252,89%0,3211,3810,9610,9311,629M3.330
23/01/20250,82%0,0911,0611,0310,8911,186M2.741
22/01/20250,73%0,0810,9711,0510,7711,104M1.829
21/01/2025-0,09%-0,0110,8910,8810,7911,003M1.224
20/01/20250,93%0,1010,9010,9410,6011,064M1.460
17/01/20251,69%0,1810,8010,7210,5510,989M2.904
16/01/2025-4,75%-0,5310,6211,1510,6211,158M2.837
15/01/20257,21%0,7511,1510,5110,4011,1515M4.006
14/01/20250,68%0,0710,4010,4610,2310,486M2.496
13/01/20251,08%0,1110,3310,3310,1810,444M1.617
10/01/2025-2,11%-0,2210,2210,4110,0710,487M3.938
09/01/20250,19%0,0210,4410,5110,2210,536M2.563
08/01/2025-3,43%-0,3710,4210,7210,2710,7410M4.030
07/01/20250,84%0,0910,7910,8010,7110,9412M3.794
06/01/20251,61%0,1710,7010,5310,5310,949M3.007
03/01/2025-0,57%-0,0610,5310,6910,4410,708M3.593
02/01/2025-1,94%-0,2110,5910,8410,4310,848M4.587
30/12/2024-0,64%-0,0710,8010,9210,7110,938M4.078
27/12/2024-1,00%-0,1110,8711,1010,7311,107M2.908
26/12/20240,37%0,0410,9811,0110,7611,016M2.507
23/12/2024-2,67%-0,3010,9411,2810,9111,297M2.360
20/12/20244,46%0,4811,2410,7610,6411,3510M3.159
19/12/20240,94%0,1010,7610,7610,4010,7611M5.526
18/12/2024-5,66%-0,6410,6611,1310,6611,276M2.507
17/12/20241,07%0,1211,3011,2911,0611,356M2.436
16/12/2024-3,04%-0,3511,1811,4211,0611,537M2.893
13/12/2024-0,60%-0,0711,5311,5811,4211,745M1.965
12/12/2024-6,83%-0,8511,6012,2111,4512,2913M3.525
11/12/20241,63%0,2012,4512,2512,0112,716M2.596
10/12/20242,00%0,2412,2512,1412,0412,438M3.152
09/12/2024-2,04%-0,2512,0112,2411,9312,455M2.327
06/12/2024-3,69%-0,4712,2612,7212,1512,7212M4.034
05/12/20242,58%0,3212,7312,5012,4912,809M3.035
04/12/20242,65%0,3212,4112,0511,9612,458M3.128
03/12/2024-0,08%-0,0112,0912,2211,8512,4411M5.139
02/12/2024-1,71%-0,2112,1012,1312,0112,4418M9.667
29/11/20241,32%0,1612,3112,2911,7112,6932M13.721
28/11/2024-14,98%-2,1412,1514,0012,1514,1525M7.829
27/11/2024-4,86%-0,7314,2915,1014,1715,109M2.408
26/11/20242,18%0,3215,0214,7014,5615,189M2.987
25/11/20240,00%0,0014,7014,8714,5714,886M1.982
22/11/20240,00%0,0014,7014,7914,4714,867M2.039
21/11/2024-2,33%-0,3514,7015,0214,5815,027M2.035
19/11/20242,80%0,4115,0514,6914,4515,0710M3.529
18/11/2024-0,14%-0,0214,6414,7514,3114,7913M3.140
14/11/20241,17%0,1714,6614,3014,3014,699M3.487
13/11/2024-6,88%-1,0714,4914,8914,2714,9710M3.398
12/11/2024-2,75%-0,4415,5616,0315,4916,1513M3.367
11/11/2024-1,54%-0,2516,0016,3915,9816,438M2.044
08/11/2024-1,16%-0,1916,2515,7415,7016,3612M4.662
07/11/2024-1,20%-0,2016,4416,6716,2716,7812M4.214
06/11/20242,21%0,3616,6416,0915,7916,6411M4.030
05/11/20240,80%0,1316,2816,1216,0216,4812M3.511
04/11/20245,35%0,8216,1515,5515,5416,2317M4.629
01/11/2024-4,43%-0,7115,3316,1915,3316,1918M4.906
31/10/20241,39%0,2216,0415,7015,7016,2017M4.759
30/10/20241,74%0,2715,8215,5615,5515,899M3.387
29/10/2024-1,58%-0,2515,5515,8915,4515,898M2.359
28/10/20241,94%0,3015,8015,6015,3815,8511M4.204
25/10/20241,91%0,2915,5015,1814,9115,507M1.931
24/10/20241,54%0,2315,2114,9814,7715,217M1.667
23/10/20240,07%0,0114,9814,9514,6414,987M1.925
22/10/2024-0,93%-0,1414,9715,1414,8215,165M1.486
21/10/20240,67%0,1015,1115,0514,7915,136M1.754
18/10/2024-0,27%-0,0415,0115,0914,9615,296M2.097
17/10/2024-1,51%-0,2315,0515,2615,0315,385M1.656
16/10/2024-0,33%-0,0515,2815,3915,1715,608M2.533
15/10/2024-0,78%-0,1215,3315,6015,3315,927M2.453
14/10/20240,52%0,0815,4515,2414,9015,7115M5.333
11/10/2024-1,28%-0,2015,3715,5715,3215,6811M2.943
10/10/2024-1,77%-0,2815,5715,7315,4815,9610M2.668
09/10/20240,25%0,0415,8515,7415,4616,027M2.471
08/10/2024-0,88%-0,1415,8116,0915,5316,3528M6.817
07/10/20241,08%0,1715,9515,7815,4816,1212M3.649
04/10/20242,53%0,3915,7815,3015,1815,789M3.199
03/10/20241,25%0,1915,3914,9114,8215,4910M3.141
02/10/20245,34%0,7715,2014,4514,4515,4716M4.234
01/10/20241,98%0,2814,4314,0714,0714,5210M3.253
30/09/2024-0,35%-0,0514,1514,1113,9714,234M1.695
27/09/2024-0,42%-0,0614,2014,1014,1014,475M1.761
26/09/20240,85%0,1214,2614,4113,9114,415M1.680
25/09/20240,71%0,1014,1414,0413,9714,234M1.712
24/09/2024-1,06%-0,1514,0414,2413,8814,355M1.992
23/09/2024-1,11%-0,1614,1914,3413,9814,347M2.296
20/09/2024-4,65%-0,7014,3514,8014,0514,9413M4.042
19/09/2024-2,46%-0,3815,0515,7114,9215,728M2.572
18/09/20243,56%0,5315,4314,7614,7115,8013M4.072
17/09/2024-0,73%-0,1114,9015,1014,7215,106M1.952
16/09/20241,35%0,2015,0114,8014,6915,099M2.184
13/09/20242,14%0,3114,8114,5114,5014,965M1.743
12/09/2024-2,68%-0,4014,5014,8314,4414,846M1.722
11/09/20241,57%0,2314,9014,6614,5115,046M2.087
10/09/2024-3,04%-0,4614,6714,9514,5715,035M1.232
09/09/20240,33%0,0515,1315,0814,7815,298M2.449
06/09/2024-0,98%-0,1515,0815,1614,9115,485M1.350
05/09/20240,33%0,0515,2315,1814,8615,306M2.138
04/09/20243,55%0,5215,1814,5714,4915,408M2.269
03/09/20240,07%0,0114,6614,4614,4214,947M2.885
02/09/20242,81%0,4014,6514,4113,9214,726M2.480
30/08/2024-0,49%-0,0714,2514,2013,8714,328M2.406
29/08/2024-0,97%-0,1414,3214,6114,2014,804M1.229
28/08/2024-0,62%-0,0914,4614,3514,0914,546M1.581
27/08/2024-0,07%-0,0114,5514,5014,3014,606M1.863
26/08/2024-1,89%-0,2814,5614,8714,5314,944M1.451
23/08/20242,13%0,3114,8414,6914,5014,937M2.520
22/08/2024-1,42%-0,2114,5314,7614,2514,765M1.824
21/08/2024-0,34%-0,0514,7414,6914,6914,864M1.269
20/08/20240,41%0,0614,7914,7414,5814,935M1.755
19/08/20240,27%0,0414,7314,7114,5114,974M1.225
16/08/2024-1,80%-0,2714,6915,0614,6515,064M1.109
15/08/20242,19%0,3214,9614,5414,5415,1312M3.568
14/08/20240,62%0,0914,6414,7614,3114,827M1.989
13/08/20240,41%0,0614,5514,5814,4614,686M2.659
12/08/2024-2,95%-0,4414,4915,1014,4215,2010M3.072
09/08/20247,49%1,0414,9314,7114,6515,2318M5.294
08/08/20240,73%0,1013,8913,9313,6613,966M1.823
07/08/20244,39%0,5813,7913,2113,2113,794M1.909
06/08/2024-1,34%-0,1813,2113,2213,0013,546M2.154
05/08/2024-3,88%-0,5413,3913,2413,1113,586M2.138
02/08/2024-1,62%-0,2313,9313,9913,4714,1212M4.104
01/08/20240,57%0,0814,1614,0014,0014,209M2.598
31/07/20240,28%0,0414,0814,0613,9914,237M2.758
30/07/2024--14,0413,8213,5114,087M2.276


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito