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: 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
24/05/20241,56%0,1811,7311,5011,4411,826M2.443
23/05/2024-0,94%-0,1111,5511,7811,4211,783M1.407
22/05/2024-3,16%-0,3811,6612,1811,6512,185M1.654
21/05/2024-2,11%-0,2612,0412,2211,9512,355M2.078
20/05/20240,33%0,0412,3012,2112,1612,464M1.248
17/05/2024-0,41%-0,0512,2612,3412,0412,344M1.376
16/05/20240,49%0,0612,3112,3611,9912,365M1.636
15/05/20242,77%0,3312,2511,9211,9112,255M1.740
14/05/2024-3,64%-0,4511,9212,3711,9212,415M1.484
13/05/2024-0,08%-0,0112,3712,3312,0812,473M1.055
10/05/20240,32%0,0412,3812,4912,1412,716M2.521
09/05/2024-0,88%-0,1112,3412,3011,8512,347M2.844
08/05/2024-1,43%-0,1812,4512,6512,0612,656M2.358
07/05/2024-3,73%-0,4912,6313,3812,3813,386M1.951
06/05/20240,69%0,0913,1212,9212,8613,375M1.807
03/05/20247,78%0,9413,0312,5712,4013,2127M4.010
02/05/20244,31%0,5012,0911,6811,6812,187M2.904
30/04/2024-5,23%-0,6411,5912,2611,5112,358M2.997
29/04/20240,66%0,0812,2312,2211,9412,426M1.438
26/04/20243,85%0,4512,1511,6911,6912,156M2.650
25/04/2024-1,60%-0,1911,7011,8811,5811,913M674
24/04/2024-1,65%-0,2011,8912,0611,6512,064M1.302
23/04/2024-0,33%-0,0412,0912,1011,7312,204M1.760
22/04/2024-1,14%-0,1412,1312,4211,9812,445M2.618
19/04/20242,85%0,3412,2711,9911,9212,5913M3.665
18/04/2024-0,17%-0,0211,9312,0311,8412,4411M2.646
17/04/20240,17%0,0211,9512,3011,8512,306M1.750
16/04/20241,02%0,1211,9311,6311,5012,115M1.767
15/04/2024-5,22%-0,6511,8112,4611,7912,468M3.148
12/04/2024-6,95%-0,9312,4613,3512,4613,449M2.599
11/04/2024-2,90%-0,4013,3913,7513,2913,795M1.408
10/04/2024-3,43%-0,4913,7914,2613,7914,266M1.728
09/04/20242,07%0,2914,2814,2513,9414,3510M3.776
08/04/20241,67%0,2313,9913,7613,3313,998M3.008
05/04/20242,76%0,3713,7613,4413,3013,766M2.322
04/04/20243,24%0,4213,3912,9712,9713,689M1.813
03/04/2024-0,15%-0,0212,9713,0212,6013,094M1.603
02/04/2024-0,38%-0,0512,9913,0112,5513,014M1.543
01/04/20242,35%0,3013,0412,7012,5013,0411M2.974
28/03/20243,66%0,4512,7412,3212,2212,855M1.394
27/03/20243,71%0,4412,2911,9211,8212,298M2.452
26/03/2024-0,75%-0,0911,8511,8911,6512,073M837
25/03/2024-3,86%-0,4811,9412,3811,9412,386M1.258
22/03/2024-2,97%-0,3812,4212,7312,4012,844M1.235
21/03/2024-1,92%-0,2512,8012,9912,7013,084M704
20/03/20243,33%0,4213,0512,6712,4613,059M1.762
19/03/20241,20%0,1512,6312,5012,3912,714M843
18/03/20240,16%0,0212,4812,5012,3712,875M1.676
15/03/2024-3,34%-0,4312,4612,8312,3612,955M1.545
14/03/20241,58%0,2012,8912,3312,0113,1017M3.970
13/03/20240,08%0,0112,6912,6112,5512,806M1.482
12/03/20242,67%0,3312,6812,3812,3212,683M915
11/03/20241,40%0,1712,3512,1312,0912,443M945
08/03/20241,75%0,2112,1811,8511,5812,237M1.398
07/03/20242,05%0,2411,9711,7111,6012,044M1.401
06/03/2024-3,46%-0,4211,7312,2411,5412,2412M2.349
05/03/2024-1,38%-0,1712,1512,4412,0212,524M1.166
04/03/2024-3,67%-0,4712,3212,8912,2912,894M1.193
01/03/2024-2,66%-0,3512,7913,0412,4513,098M2.200
29/02/20241,31%0,1713,1412,8712,7213,146M1.787
28/02/20242,45%0,3112,9712,6612,5612,994M973
27/02/20242,34%0,2912,6612,4912,4912,814M1.261
26/02/20240,98%0,1212,3712,2512,1312,503M1.014
23/02/2024-0,24%-0,0312,2512,3611,9112,363M919
22/02/20243,19%0,3812,2812,0111,8112,4912M1.355
21/02/20240,34%0,0411,9011,8911,7312,3316M2.883
20/02/20246,94%0,7711,8611,0410,9811,864M1.346
19/02/20241,00%0,1111,0910,9810,8611,132M963
16/02/20241,86%0,2010,9810,7910,5710,983M1.427
15/02/2024-1,73%-0,1910,7811,0910,7811,144M1.088
14/02/2024-2,75%-0,3110,9711,2210,8911,223M958
09/02/20243,68%0,4011,2810,9510,8611,305M2.998
08/02/2024-2,86%-0,3210,8811,2310,6011,4816M3.567
07/02/20244,38%0,4711,2010,7510,5511,2011M3.877
06/02/2024-0,46%-0,0510,7310,8110,6911,204M1.486
05/02/2024-4,35%-0,4910,7811,2110,6111,3116M3.442
02/02/2024-2,09%-0,2411,2711,5111,1411,8012M3.690
01/02/2024-2,29%-0,2711,5111,7911,4311,865M1.580
31/01/20241,29%0,1511,7811,6311,5312,096M2.146
30/01/2024-1,61%-0,1911,6311,7511,4911,833M1.351
29/01/2024-0,17%-0,0211,8211,8711,6912,002M738
26/01/20241,02%0,1211,8411,7111,5611,936M1.741
25/01/20242,63%0,3011,7211,5211,4011,833M1.185
24/01/2024-2,06%-0,2411,4211,8011,4011,905M1.386
23/01/20240,69%0,0811,6611,6711,5011,793M795
22/01/2024-2,28%-0,2711,5811,9011,4211,902M480
19/01/20241,98%0,2311,8511,5911,5211,853M963
18/01/2024-1,19%-0,1411,6211,8811,5512,068M2.523
17/01/20242,44%0,2811,7611,4411,3811,868M2.545
16/01/2024-4,97%-0,6011,4812,0211,4412,027M2.486
15/01/20241,51%0,1812,0811,9011,7412,2710M2.031
12/01/20240,34%0,0411,9011,8111,4011,984M1.265
11/01/20240,17%0,0211,8611,9711,7412,093M849
10/01/20240,08%0,0111,8411,8411,7111,945M1.114
09/01/20240,34%0,0411,8311,7011,6612,0911M2.436
08/01/2024-1,34%-0,1611,7911,9511,7012,1312M3.677
05/01/2024-1,48%-0,1811,9512,1211,9512,444M865
04/01/2024-4,86%-0,6212,1312,8112,1312,817M1.550
03/01/2024-0,62%-0,0812,7512,7012,6313,126M1.673
02/01/2024-3,75%-0,5012,8313,3312,7213,339M3.359
28/12/20230,23%0,0313,3313,4013,1713,527M2.165
27/12/20233,34%0,4313,3012,9612,7613,306M1.964
26/12/2023-2,13%-0,2812,8713,4312,6013,437M1.553
22/12/20231,94%0,2513,1512,7812,5913,158M1.925
21/12/20232,71%0,3412,9012,6412,5512,905M1.434
20/12/20230,24%0,0312,5612,5812,4212,643M845
19/12/20230,89%0,1112,5312,4812,3512,728M1.623
18/12/20230,40%0,0512,4212,3712,1112,444M967
15/12/2023-1,04%-0,1312,3712,5012,1312,576M2.081
14/12/2023-1,96%-0,2512,5012,9112,5013,028M1.904
13/12/20235,02%0,6112,7512,0512,0012,755M1.244
12/12/2023-0,33%-0,0412,1412,2912,0212,294M1.176
11/12/20230,83%0,1012,1812,1611,9712,203M1.017
08/12/2023-0,08%-0,0112,0812,2811,9812,304M1.370
07/12/2023-0,33%-0,0412,0912,0812,0012,243M1.024
06/12/20230,75%0,0912,1312,2011,9412,202M783
05/12/20231,60%0,1912,0411,8711,8512,194M1.386
04/12/2023-2,95%-0,3611,8512,2611,6812,266M1.420
01/12/20233,04%0,3612,2111,7611,6012,217M1.823
30/11/20233,13%0,3611,8511,5111,4611,957M2.469
29/11/2023-2,71%-0,3211,4911,8111,4911,924M863
28/11/2023-0,76%-0,0911,8111,7311,7311,993M1.141
27/11/20233,48%0,4011,9011,4411,4011,943M829
24/11/2023-1,29%-0,1511,5011,6411,3411,642M835
23/11/20230,95%0,1111,6511,5411,2811,654M1.356
22/11/2023-3,51%-0,4211,5411,9511,5011,996M1.576
21/11/2023-0,17%-0,0211,9611,8711,7211,994M1.235
20/11/20231,10%0,1311,9811,8411,6311,995M1.353
17/11/20231,11%0,1311,8511,8511,4711,863M1.308
16/11/20232,09%0,2411,7211,4811,3811,9910M1.361
14/11/20233,42%0,3811,4811,1111,0311,6011M2.106
13/11/20231,09%0,1211,1010,9810,8311,269M1.611
10/11/2023-1,08%-0,1210,9811,0510,8511,2910M2.600
09/11/2023--11,1011,0810,7711,255M1.486


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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