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
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
09/11/20231,37%0,1511,1011,0810,7711,255M1.486
08/11/20232,43%0,2610,9510,7010,6510,972M818
07/11/20231,42%0,1510,6910,4310,3310,698M2.445
06/11/2023-2,59%-0,2810,5410,7310,3911,004M1.462
03/11/20234,04%0,4210,8210,8010,6411,005M2.780
01/11/20231,66%0,1710,4010,3010,1710,472M701
31/10/20230,69%0,0710,2310,169,9410,343M697
30/10/2023-0,59%-0,0610,1610,2210,0410,292M1.126
27/10/2023-1,54%-0,1610,2210,3310,1710,653M1.263
26/10/20233,90%0,3910,3810,109,9110,473M1.557
25/10/2023-1,09%-0,119,9910,189,8010,192M1.012
24/10/20231,51%0,1510,1010,179,9210,172M1.307
23/10/20231,22%0,129,959,759,6910,122M1.059
20/10/20230,82%0,089,839,709,529,833M991
19/10/20230,52%0,059,759,709,709,944M748
18/10/2023-3,19%-0,329,7010,039,6410,056M1.669
17/10/20230,40%0,0410,029,989,8510,256M1.350
16/10/20230,30%0,039,9810,129,8610,333M948
13/10/2023-4,05%-0,429,9510,289,9310,342M876
11/10/20230,97%0,1010,3710,3010,0410,655M1.409
10/10/20234,58%0,4510,279,879,8710,404M1.379
09/10/20230,82%0,089,829,739,379,933M1.610
06/10/20230,21%0,029,749,609,099,746M2.719
05/10/2023-4,89%-0,509,7210,259,5310,256M2.124
04/10/20230,99%0,1010,2210,0810,0110,314M1.601
03/10/2023-2,32%-0,2410,1210,3410,0910,484M1.679
02/10/2023-3,63%-0,3910,3610,7510,1410,755M2.075
29/09/20231,13%0,1210,7510,6310,5610,904M1.123
28/09/20233,40%0,3510,6310,199,9710,716M1.278
27/09/2023-1,81%-0,1910,2810,579,8510,6118M2.048
26/09/2023-0,85%-0,0910,4710,4710,2310,657M1.334
25/09/2023-1,12%-0,1210,5610,6910,3910,737M1.939
22/09/2023-2,82%-0,3110,6811,0010,6811,154M1.295
21/09/2023-1,61%-0,1810,9911,0010,8811,334M1.276
20/09/2023-0,45%-0,0511,1711,2211,0811,6410M2.219
19/09/20232,00%0,2211,2210,9010,7211,708M2.204
18/09/20231,85%0,2011,0010,8010,6511,188M2.576
15/09/2023-0,37%-0,0410,8010,9010,5210,904M1.391
14/09/20230,56%0,0610,8411,0510,6611,113M1.278
13/09/2023-0,28%-0,0310,7810,8710,5811,057M1.256
12/09/20233,15%0,3310,8110,6010,5510,913M1.621
11/09/2023-2,60%-0,2810,4810,8410,3510,842M1.191
08/09/20234,26%0,4410,7610,2210,2210,803M1.520
06/09/2023-5,75%-0,6310,3210,9010,3210,936M2.597
05/09/2023-3,01%-0,3410,9511,2410,7511,247M3.128
04/09/2023-2,84%-0,3311,2911,6511,0311,653M1.158
01/09/2023-1,69%-0,2011,6211,8611,3912,035M1.053
31/08/2023-1,50%-0,1811,8212,0511,7812,155M1.180
30/08/2023-1,48%-0,1812,0012,2412,0012,243M1.268
29/08/20230,41%0,0512,1812,0911,8012,184M1.290
28/08/20231,00%0,1212,1312,1511,9012,196M1.193
25/08/2023-2,36%-0,2912,0112,2912,0012,292M953
24/08/20231,23%0,1512,3012,2112,0212,386M1.044
23/08/20233,58%0,4212,1511,8311,8312,154M1.233
22/08/20230,43%0,0511,7311,8411,7312,129M3.508
21/08/2023-3,07%-0,3711,6811,9411,6712,055M1.201
18/08/20230,17%0,0212,0511,9111,6412,315M2.041
17/08/20231,43%0,1712,0311,8611,5212,037M2.019
16/08/2023-2,31%-0,2811,8612,3011,8612,405M1.697
15/08/20233,14%0,3712,1411,6511,6212,144M1.239
14/08/2023-1,26%-0,1511,7711,9611,4512,057M1.431
11/08/20233,92%0,4511,9211,7411,5212,097M2.629
10/08/2023-0,17%-0,0211,4711,5511,3811,786M2.193
09/08/20231,50%0,1711,4911,3211,2111,492M1.028
08/08/20230,71%0,0811,3211,1911,0511,583M1.037
07/08/2023-2,60%-0,3011,2411,6011,2011,643M1.090
04/08/20232,94%0,3311,5411,2911,2111,705M1.662
03/08/20232,00%0,2211,2111,2111,1011,586M1.069
02/08/20230,55%0,0610,9910,8310,7911,083M1.161
01/08/20230,00%0,0010,9310,8010,6811,104M1.521
31/07/20233,41%0,3610,9310,5710,5710,973M1.097
28/07/20232,03%0,2110,5710,3610,3010,783M1.330
27/07/2023-0,86%-0,0910,3610,4510,3610,682M847
26/07/20230,58%0,0610,4510,439,9510,455M2.057
25/07/20231,46%0,1510,3910,2510,2510,782M682
24/07/2023-0,10%-0,0110,2410,2310,0710,342M1.038
21/07/20231,49%0,1510,2510,2410,1610,463M1.022
20/07/2023-0,98%-0,1010,1010,2510,0510,361M643
19/07/2023-3,77%-0,4010,2010,5410,2010,542M717
18/07/20233,21%0,3310,6010,3510,3110,652M1.129
17/07/20231,88%0,1910,2710,0810,0210,472M663
14/07/2023-1,18%-0,1210,0810,299,9210,313M580
13/07/20232,00%0,2010,209,989,9710,391M501
12/07/2023-1,48%-0,1510,0010,159,9110,352M1.191
11/07/20230,79%0,0810,1510,109,7910,334M1.276
10/07/2023-3,36%-0,3510,0710,5010,0710,502M792
07/07/20234,72%0,4710,429,979,9110,655M1.836
06/07/20232,47%0,249,959,809,5610,193M1.224
05/07/20232,10%0,209,719,569,459,783M1.054
04/07/20231,39%0,139,519,329,279,612M777
03/07/20232,07%0,199,389,329,199,382M542
30/06/2023-0,33%-0,039,199,239,079,453M1.328
29/06/20235,61%0,499,228,768,769,222M616
28/06/2023-0,57%-0,058,738,828,739,122M810
27/06/2023-2,77%-0,258,789,058,629,173M1.053
26/06/20230,33%0,039,039,018,859,163M620
23/06/20230,00%0,009,008,958,909,043M1.564
22/06/2023-1,10%-0,109,008,968,679,002M566
21/06/20230,89%0,089,109,088,819,134M1.070
20/06/20230,00%0,009,028,968,809,082M899
19/06/20236,12%0,529,028,508,509,033M882
16/06/2023-0,82%-0,078,508,558,508,812M609
15/06/2023-0,35%-0,038,578,588,518,733M850
14/06/20235,01%0,418,608,208,208,653M1.027
13/06/2023-4,99%-0,438,198,628,108,842M979
12/06/20230,00%0,008,628,628,468,702M1.216
09/06/2023-1,15%-0,108,628,728,628,842M901
07/06/20231,51%0,138,728,708,498,783M1.613
06/06/20231,42%0,128,598,508,398,693M1.240
05/06/20235,22%0,428,478,137,988,576M2.024
02/06/20232,42%0,198,057,987,968,4910M2.652
01/06/20233,97%0,307,867,517,447,954M2.055
31/05/20237,23%0,517,567,206,957,564M1.247
30/05/2023--7,057,146,907,224M1.159


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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