Cotação atual, histórico e gráfico do papel: MFAI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MFAI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,05%	-0,03	59,97	59,20	58,84	60,12	55K	31
04/12/2023	0,25%	0,15	60,00	59,77	59,01	60,00	11K	24
01/12/2023	-1,43%	-0,87	59,85	60,72	57,78	60,72	58K	49
30/11/2023	-0,05%	-0,03	60,72	60,75	59,81	60,75	38K	27
29/11/2023	0,08%	0,05	60,75	60,81	59,90	60,81	11K	16
28/11/2023	-0,08%	-0,05	60,70	60,76	59,08	61,45	20K	39
27/11/2023	0,00%	0,00	60,75	61,87	60,75	61,90	12K	28
24/11/2023	0,31%	0,19	60,75	60,56	60,10	60,75	36K	23
23/11/2023	0,75%	0,45	60,56	61,09	60,56	61,97	5K	13
22/11/2023	-2,66%	-1,64	60,11	61,75	60,11	61,96	8K	21
21/11/2023	0,59%	0,36	61,75	61,39	61,39	61,75	12K	19

20/11/2023	1,14%	0,69	61,39	60,70	60,70	61,72	24K	34
17/11/2023	-1,08%	-0,66	60,70	62,18	60,69	62,19	39K	42
16/11/2023	-0,07%	-0,04	61,36	61,39	60,80	62,20	131K	30
14/11/2023	-1,08%	-0,67	61,40	62,01	60,60	62,01	29K	23
13/11/2023	1,59%	0,97	62,07	61,50	60,73	62,25	129K	18
10/11/2023	0,23%	0,14	61,10	60,96	60,96	61,20	186K	26
09/11/2023	1,52%	0,91	60,96	60,42	60,42	64,98	108K	461
08/11/2023	-0,69%	-0,42	60,05	60,48	60,05	60,72	71K	28
07/11/2023	0,62%	0,37	60,47	60,01	60,00	60,68	9K	16
06/11/2023	-1,00%	-0,61	60,10	60,01	60,01	60,71	6K	21
03/11/2023	-0,07%	-0,04	60,71	59,59	59,59	60,72	14K	17
01/11/2023	-0,64%	-0,39	60,75	60,99	59,80	60,99	4K	14
31/10/2023	0,36%	0,22	61,14	60,50	60,50	61,14	33K	35
30/10/2023	0,69%	0,42	60,92	60,43	60,34	60,93	24K	24
27/10/2023	-0,69%	-0,42	60,50	60,08	59,68	60,92	24K	22
26/10/2023	0,16%	0,10	60,92	60,94	60,09	60,94	14K	11
25/10/2023	1,42%	0,85	60,82	60,94	60,01	60,94	2K	10
24/10/2023	-0,05%	-0,03	59,97	59,98	59,97	60,71	10K	15
23/10/2023	-1,83%	-1,12	60,00	61,27	59,90	61,27	27K	18
20/10/2023	1,87%	1,12	61,12	60,01	59,84	61,31	2K	12
19/10/2023	-1,48%	-0,90	60,00	60,90	59,70	61,44	65K	39
18/10/2023	0,00%	0,00	60,90	60,90	60,90	61,46	19K	12
17/10/2023	0,05%	0,03	60,90	61,33	60,88	61,50	4K	18
16/10/2023	0,38%	0,23	60,87	61,34	60,87	61,34	4K	16
13/10/2023	-1,16%	-0,71	60,64	61,30	60,63	61,33	7K	14
11/10/2023	1,24%	0,75	61,35	60,60	60,60	61,37	9K	19
10/10/2023	0,00%	0,00	60,60	60,60	60,60	61,00	2K	6
09/10/2023	-0,66%	-0,40	60,60	61,47	60,60	61,47	4K	17
06/10/2023	0,44%	0,27	61,00	60,75	60,75	61,68	15K	17
05/10/2023	-0,44%	-0,27	60,73	61,00	60,73	62,87	17K	32
04/10/2023	-0,81%	-0,50	61,00	61,50	61,00	61,50	35K	21
03/10/2023	-0,87%	-0,54	61,50	60,55	60,55	62,01	24K	13
02/10/2023	0,18%	0,11	62,04	61,20	61,00	62,51	37K	11
29/09/2023	-1,70%	-1,07	61,93	61,93	61,93	63,51	149K	73
28/09/2023	0,00%	0,00	63,00	62,98	62,92	63,75	12K	14
27/09/2023	0,02%	0,01	63,00	63,25	62,00	63,44	52K	15
26/09/2023	-1,99%	-1,28	62,99	63,01	61,15	63,95	82K	69
25/09/2023	-2,10%	-1,38	64,27	65,66	60,57	65,66	140K	682
22/09/2023	0,43%	0,28	65,65	65,38	65,36	65,97	4K	9
21/09/2023	-0,71%	-0,47	65,37	65,94	65,35	65,97	4K	11
20/09/2023	1,82%	1,18	65,84	66,27	65,53	66,27	49K	38
19/09/2023	-1,88%	-1,24	64,66	65,90	64,32	66,21	15K	34
18/09/2023	-0,65%	-0,43	65,90	66,32	65,85	66,32	19K	16
15/09/2023	0,35%	0,23	66,33	66,08	66,01	66,43	14K	45
14/09/2023	-0,50%	-0,33	66,10	66,10	66,10	66,44	10K	8
13/09/2023	-0,08%	-0,05	66,43	66,48	66,05	66,48	5K	13
12/09/2023	0,67%	0,44	66,48	66,90	66,04	66,90	6K	15
11/09/2023	-1,54%	-1,03	66,04	67,00	65,53	67,00	66K	19
08/09/2023	0,00%	0,00	67,07	67,09	67,07	67,09	4K	7
06/09/2023	1,65%	1,09	67,07	66,00	65,98	67,07	25K	16
05/09/2023	-0,03%	-0,02	65,98	65,98	65,98	67,11	3K	4
04/09/2023	-1,48%	-0,99	66,00	66,99	65,99	67,97	49K	21
01/09/2023	0,00%	0,00	66,99	64,53	64,53	66,99	4K	13
31/08/2023	-0,46%	-0,31	66,99	66,91	66,91	66,99	602	5
30/08/2023	0,98%	0,65	67,30	67,00	67,00	67,30	21K	9
29/08/2023	-1,05%	-0,71	66,65	67,36	66,65	67,36	86K	29
28/08/2023	-0,33%	-0,22	67,36	67,36	67,36	67,36	11K	9
25/08/2023	0,04%	0,03	67,58	67,38	67,38	67,86	3K	11
24/08/2023	0,00%	0,00	67,55	67,55	67,48	67,84	2K	11
23/08/2023	-1,29%	-0,88	67,55	67,80	67,50	67,80	27K	20
22/08/2023	0,26%	0,18	68,43	68,02	67,59	68,43	64K	39
21/08/2023	-0,36%	-0,25	68,25	68,50	68,25	68,50	12K	30
18/08/2023	-0,36%	-0,25	68,50	68,26	68,25	68,50	4K	11
17/08/2023	0,53%	0,36	68,75	68,03	68,03	68,75	3K	11
16/08/2023	-0,48%	-0,33	68,39	68,71	68,01	68,78	4K	15
15/08/2023	-0,12%	-0,08	68,72	68,77	68,60	68,78	9K	13
14/08/2023	0,20%	0,14	68,80	67,20	67,20	68,81	6K	19
11/08/2023	-0,99%	-0,69	68,66	69,90	68,66	69,94	10K	70
10/08/2023	0,16%	0,11	69,35	70,96	69,30	70,96	20K	15
09/08/2023	-1,68%	-1,18	69,24	70,42	69,24	70,96	4K	12
08/08/2023	-1,08%	-0,77	70,42	71,15	70,16	73,00	319K	81
07/08/2023	-0,99%	-0,71	71,19	71,50	71,18	72,35	29K	28
04/08/2023	0,14%	0,10	71,90	71,90	71,08	71,90	16K	14
03/08/2023	2,51%	1,76	71,80	70,05	70,04	71,90	34K	28
02/08/2023	0,03%	0,02	70,04	71,00	70,00	71,00	45K	13
01/08/2023	0,75%	0,52	70,02	69,85	69,85	71,50	104K	96
31/07/2023	0,71%	0,49	69,50	69,01	68,71	71,00	32K	53
28/07/2023	0,00%	0,00	69,01	69,01	69,01	70,50	82K	52
27/07/2023	-1,41%	-0,99	69,01	70,40	67,34	70,40	61K	51
26/07/2023	2,19%	1,50	70,00	68,50	68,45	70,00	191K	43
25/07/2023	3,74%	2,47	68,50	69,45	66,05	70,00	219K	75
24/07/2023	0,14%	0,09	66,03	65,94	65,94	67,00	32K	39
21/07/2023	0,14%	0,09	65,94	66,49	65,01	70,00	216K	161
20/07/2023	-1,47%	-0,98	65,85	66,84	65,84	66,84	3K	14
19/07/2023	1,41%	0,93	66,83	65,90	65,90	66,87	4K	13
18/07/2023	-0,02%	-0,01	65,90	65,90	65,00	65,90	15K	14
17/07/2023	0,00%	0,00	65,91	65,90	64,90	65,91	13K	12
14/07/2023	1,09%	0,71	65,91	65,20	65,20	67,50	10K	29
13/07/2023	-0,46%	-0,30	65,20	64,03	64,00	65,31	4K	14
12/07/2023	0,00%	0,00	65,50	65,50	65,49	65,50	2K	12
11/07/2023	0,00%	0,00	65,50	65,50	65,50	65,51	3K	10
10/07/2023	-2,82%	-1,90	65,50	66,59	65,00	66,59	187K	58
07/07/2023	-0,77%	-0,52	67,40	65,00	65,00	67,40	7K	25
06/07/2023	3,69%	2,42	67,92	66,29	65,50	67,94	11K	14
05/07/2023	1,83%	1,18	65,50	64,35	64,00	68,00	51K	39
04/07/2023	0,47%	0,30	64,32	64,14	64,00	65,20	69K	27
03/07/2023	0,27%	0,17	64,02	64,00	63,85	65,23	66K	40
30/06/2023	-0,50%	-0,32	63,85	64,17	63,02	64,87	81K	99
29/06/2023	1,86%	1,17	64,17	62,02	62,00	64,99	77K	50
28/06/2023	0,00%	0,00	63,00	63,00	62,00	63,00	18K	21
27/06/2023	0,00%	0,00	63,00	63,00	63,00	63,45	5K	22
26/06/2023	2,61%	1,60	63,00	63,48	63,00	63,49	30K	37
23/06/2023	-1,78%	-1,11	61,40	63,46	61,40	63,46	6K	16
22/06/2023	-1,50%	-0,95	62,51	63,47	62,51	63,47	3K	18
21/06/2023	-0,03%	-0,02	63,46	63,47	63,46	63,49	8K	15
20/06/2023	0,05%	0,03	63,48	63,45	61,48	63,49	34K	50
19/06/2023	4,60%	2,79	63,45	61,45	61,29	63,45	29K	42
16/06/2023	-0,98%	-0,60	60,66	60,37	60,37	61,39	2K	19
15/06/2023	0,00%	0,00	61,26	61,25	60,37	61,26	5K	19
14/06/2023	-0,21%	-0,13	61,26	61,39	60,45	61,40	55K	29
13/06/2023	1,02%	0,62	61,39	60,82	60,61	61,45	16K	22
12/06/2023	-1,11%	-0,68	60,77	61,45	60,77	61,45	16K	9
09/06/2023	0,72%	0,44	61,45	59,64	58,50	62,23	42K	54
07/06/2023	0,02%	0,01	61,01	61,77	60,35	61,91	10K	16
06/06/2023	3,04%	1,80	61,00	59,60	59,60	61,77	17K	16
05/06/2023	0,34%	0,20	59,20	59,44	59,16	61,98	4K	10
02/06/2023	-1,50%	-0,90	59,00	59,89	58,56	60,99	43K	25
01/06/2023	-0,20%	-0,12	59,90	60,80	59,90	61,00	16K	23
31/05/2023	-0,40%	-0,24	60,02	60,01	60,01	62,00	2K	9
30/05/2023	0,69%	0,41	60,26	59,85	59,17	60,99	36K	25
29/05/2023	-1,85%	-1,13	59,85	60,94	59,10	61,00	163K	62
26/05/2023	1,63%	0,98	60,98	58,95	58,83	61,00	96K	49
25/05/2023	-	-	60,00	59,85	58,48	60,39	9K	22

Date,Open,High,Low,Close,Volume
05-Dec-23,59.20,60.12,58.84,59.97,54869
04-Dec-23,59.77,60.00,59.01,60.00,11214
01-Dec-23,60.72,60.72,57.78,59.85,57808
30-Nov-23,60.75,60.75,59.81,60.72,37804
29-Nov-23,60.81,60.81,59.90,60.75,11102
28-Nov-23,60.76,61.45,59.08,60.70,19976
27-Nov-23,61.87,61.90,60.75,60.75,11653
24-Nov-23,60.56,60.75,60.10,60.75,35656
23-Nov-23,61.09,61.97,60.56,60.56,4803
22-Nov-23,61.75,61.96,60.11,60.11,7925
21-Nov-23,61.39,61.75,61.39,61.75,11983
20-Nov-23,60.70,61.72,60.70,61.39,24111
17-Nov-23,62.18,62.19,60.69,60.70,38767
16-Nov-23,61.39,62.20,60.80,61.36,130554
14-Nov-23,62.01,62.01,60.60,61.40,28717
13-Nov-23,61.50,62.25,60.73,62.07,128745
10-Nov-23,60.96,61.20,60.96,61.10,185887
09-Nov-23,60.42,64.98,60.42,60.96,108163
08-Nov-23,60.48,60.72,60.05,60.05,71374
07-Nov-23,60.01,60.68,60.00,60.47,8606
06-Nov-23,60.01,60.71,60.01,60.10,5546
03-Nov-23,59.59,60.72,59.59,60.71,13916
01-Nov-23,60.99,60.99,59.80,60.75,3765
31-Oct-23,60.50,61.14,60.50,61.14,32847
30-Oct-23,60.43,60.93,60.34,60.92,23898
27-Oct-23,60.08,60.92,59.68,60.50,24040
26-Oct-23,60.94,60.94,60.09,60.92,14014
25-Oct-23,60.94,60.94,60.01,60.82,2068
24-Oct-23,59.98,60.71,59.97,59.97,9724
23-Oct-23,61.27,61.27,59.90,60.00,27381
20-Oct-23,60.01,61.31,59.84,61.12,1938
19-Oct-23,60.90,61.44,59.70,60.00,65486
18-Oct-23,60.90,61.46,60.90,60.90,18515
17-Oct-23,61.33,61.50,60.88,60.90,3664
16-Oct-23,61.34,61.34,60.87,60.87,3846
13-Oct-23,61.30,61.33,60.63,60.64,7289
11-Oct-23,60.60,61.37,60.60,61.35,8999
10-Oct-23,60.60,61.00,60.60,60.60,1763
09-Oct-23,61.47,61.47,60.60,60.60,4138
06-Oct-23,60.75,61.68,60.75,61.00,14947
05-Oct-23,61.00,62.87,60.73,60.73,16565
04-Oct-23,61.50,61.50,61.00,61.00,35331
03-Oct-23,60.55,62.01,60.55,61.50,23853
02-Oct-23,61.20,62.51,61.00,62.04,37402
29-Sep-23,61.93,63.51,61.93,61.93,148575
28-Sep-23,62.98,63.75,62.92,63.00,11911
27-Sep-23,63.25,63.44,62.00,63.00,52348
26-Sep-23,63.01,63.95,61.15,62.99,82252
25-Sep-23,65.66,65.66,60.57,64.27,140492
22-Sep-23,65.38,65.97,65.36,65.65,3610
21-Sep-23,65.94,65.97,65.35,65.37,3534
20-Sep-23,66.27,66.27,65.53,65.84,49351
19-Sep-23,65.90,66.21,64.32,64.66,14773
18-Sep-23,66.32,66.32,65.85,65.90,18919
15-Sep-23,66.08,66.43,66.01,66.33,13632
14-Sep-23,66.10,66.44,66.10,66.10,9850
13-Sep-23,66.48,66.48,66.05,66.43,4904
12-Sep-23,66.90,66.90,66.04,66.48,5571
11-Sep-23,67.00,67.00,65.53,66.04,66227
08-Sep-23,67.09,67.09,67.07,67.07,4158
06-Sep-23,66.00,67.07,65.98,67.07,25285
05-Sep-23,65.98,67.11,65.98,65.98,2970
04-Sep-23,66.99,67.97,65.99,66.00,48993
01-Sep-23,64.53,66.99,64.53,66.99,3721
31-Aug-23,66.91,66.99,66.91,66.99,602
30-Aug-23,67.00,67.30,67.00,67.30,20783
29-Aug-23,67.36,67.36,66.65,66.65,85711
28-Aug-23,67.36,67.36,67.36,67.36,11451
25-Aug-23,67.38,67.86,67.38,67.58,3372
24-Aug-23,67.55,67.84,67.48,67.55,1890
23-Aug-23,67.80,67.80,67.50,67.55,27070
22-Aug-23,68.02,68.43,67.59,68.43,64277
21-Aug-23,68.50,68.50,68.25,68.25,12492
18-Aug-23,68.26,68.50,68.25,68.50,3620
17-Aug-23,68.03,68.75,68.03,68.75,3222
16-Aug-23,68.71,68.78,68.01,68.39,3683
15-Aug-23,68.77,68.78,68.60,68.72,9200
14-Aug-23,67.20,68.81,67.20,68.80,5826
11-Aug-23,69.90,69.94,68.66,68.66,10427
10-Aug-23,70.96,70.96,69.30,69.35,19628
09-Aug-23,70.42,70.96,69.24,69.24,3968
08-Aug-23,71.15,73.00,70.16,70.42,318688
07-Aug-23,71.50,72.35,71.18,71.19,28828
04-Aug-23,71.90,71.90,71.08,71.90,15592
03-Aug-23,70.05,71.90,70.04,71.80,33606
02-Aug-23,71.00,71.00,70.00,70.04,45407
01-Aug-23,69.85,71.50,69.85,70.02,103969
31-Jul-23,69.01,71.00,68.71,69.50,31871
28-Jul-23,69.01,70.50,69.01,69.01,82357
27-Jul-23,70.40,70.40,67.34,69.01,60523
26-Jul-23,68.50,70.00,68.45,70.00,190578
25-Jul-23,69.45,70.00,66.05,68.50,218836
24-Jul-23,65.94,67.00,65.94,66.03,31834
21-Jul-23,66.49,70.00,65.01,65.94,215559
20-Jul-23,66.84,66.84,65.84,65.85,2710
19-Jul-23,65.90,66.87,65.90,66.83,3729
18-Jul-23,65.90,65.90,65.00,65.90,15277
17-Jul-23,65.90,65.91,64.90,65.91,13306
14-Jul-23,65.20,67.50,65.20,65.91,9657
13-Jul-23,64.03,65.31,64.00,65.20,4076
12-Jul-23,65.50,65.50,65.49,65.50,2161
11-Jul-23,65.50,65.51,65.50,65.50,3209
10-Jul-23,66.59,66.59,65.00,65.50,187251
07-Jul-23,65.00,67.40,65.00,67.40,7427
06-Jul-23,66.29,67.94,65.50,67.92,10528
05-Jul-23,64.35,68.00,64.00,65.50,51256
04-Jul-23,64.14,65.20,64.00,64.32,69047
03-Jul-23,64.00,65.23,63.85,64.02,65584
30-Jun-23,64.17,64.87,63.02,63.85,81138
29-Jun-23,62.02,64.99,62.00,64.17,77023
28-Jun-23,63.00,63.00,62.00,63.00,17539
27-Jun-23,63.00,63.45,63.00,63.00,4875
26-Jun-23,63.48,63.49,63.00,63.00,29653
23-Jun-23,63.46,63.46,61.40,61.40,6161
22-Jun-23,63.47,63.47,62.51,62.51,2954
21-Jun-23,63.47,63.49,63.46,63.46,8442
20-Jun-23,63.45,63.49,61.48,63.48,33552
19-Jun-23,61.45,63.45,61.29,63.45,29061
16-Jun-23,60.37,61.39,60.37,60.66,2013
15-Jun-23,61.25,61.26,60.37,61.26,5358
14-Jun-23,61.39,61.40,60.45,61.26,54914
13-Jun-23,60.82,61.45,60.61,61.39,15876
12-Jun-23,61.45,61.45,60.77,60.77,16355
09-Jun-23,59.64,62.23,58.50,61.45,41513
07-Jun-23,61.77,61.91,60.35,61.01,10321
06-Jun-23,59.60,61.77,59.60,61.00,16971
05-Jun-23,59.44,61.98,59.16,59.20,3618
02-Jun-23,59.89,60.99,58.56,59.00,42980
01-Jun-23,60.80,61.00,59.90,59.90,16309
31-May-23,60.01,62.00,60.01,60.02,1703
30-May-23,59.85,60.99,59.17,60.26,35665
29-May-23,60.94,61.00,59.10,59.85,162527
26-May-23,58.95,61.00,58.83,60.98,96028
25-May-23,59.85,60.39,58.48,60.00,8526

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MFAI11