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: MFAI11

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
24/06/20241,45%0,8760,9660,1060,1060,9625K19
21/06/2024-1,28%-0,7860,0959,9059,9061,3014K27
20/06/20242,61%1,5560,8759,4159,4060,875K12
19/06/2024-0,49%-0,2959,3261,4059,3261,4044K28
18/06/2024-0,65%-0,3959,6160,1059,6160,109K13
17/06/2024-0,08%-0,0560,0060,0559,4760,994K17
14/06/20242,83%1,6560,0559,7959,4960,086K16
13/06/2024-2,52%-1,5158,4059,7758,4059,7914K17
12/06/2024-0,88%-0,5359,9160,4459,9160,454K6
10/06/20240,73%0,4460,4460,4360,4060,4426K7
07/06/2024-0,51%-0,3160,0060,4460,0060,446K8
06/06/20240,50%0,3060,3159,6159,6161,4421K13
05/06/20240,00%0,0060,0159,6159,6160,1011K8
04/06/20240,05%0,0360,0159,6259,6260,011K8
03/06/2024-0,17%-0,1059,9860,0459,9860,9070K18
31/05/2024-0,15%-0,0960,0860,5260,0861,0021K29
29/05/2024-0,30%-0,1860,1760,1760,1760,5713K9
28/05/2024-0,25%-0,1560,3560,9960,3560,9913K16
27/05/2024-0,49%-0,3060,5060,8460,5061,002K11
24/05/20240,50%0,3060,8060,5059,7660,8016K25
23/05/2024-0,02%-0,0160,5060,9160,5060,916K7
22/05/2024-0,79%-0,4860,5160,5460,5060,5955K11
21/05/2024-1,63%-1,0160,9961,9760,5261,9829K15
20/05/20241,62%0,9962,0061,0060,9962,248K15
17/05/20240,00%0,0061,0160,5160,5061,0115K14
16/05/20240,03%0,0261,0161,0061,0061,0114K5
15/05/2024-0,02%-0,0160,9961,0060,5061,005K13
14/05/20240,74%0,4561,0060,5660,5161,004K8
13/05/20240,07%0,0460,5561,0060,5561,005K12
10/05/2024-0,95%-0,5860,5161,0160,5161,0112K17
09/05/2024-0,10%-0,0661,0961,0361,0061,1044K12
08/05/2024-0,02%-0,0161,1561,1761,0961,176117
07/05/20240,02%0,0161,1661,1661,1661,177K10
06/05/2024-1,37%-0,8561,1561,8961,1061,903K8
03/05/20240,00%0,0062,0062,9961,0062,997K14
02/05/2024-0,08%-0,0562,0062,0161,7362,014K10
30/04/2024-1,51%-0,9562,0563,7662,0063,7648K45
29/04/20240,56%0,3563,0062,6662,6563,0011K10
26/04/2024-0,03%-0,0262,6562,9062,6562,9016K11
25/04/2024-0,78%-0,4962,6763,6662,6563,669K18
23/04/2024-1,00%-0,6463,1663,8063,1163,808K13
22/04/2024-0,31%-0,2063,8063,8063,7863,8025K8
19/04/20241,07%0,6864,0063,7563,1064,0078K19
18/04/20240,14%0,0963,3263,5063,3164,0032K16
17/04/20240,14%0,0963,2363,1763,1763,842K11
16/04/2024-0,61%-0,3963,1463,5363,1163,5359K10
15/04/2024-0,55%-0,3563,5363,1263,1264,657K19
12/04/2024-0,37%-0,2463,8864,9463,8764,9421K14
11/04/20240,03%0,0264,1264,1063,5064,134K13
10/04/2024-0,02%-0,0164,1064,1163,0764,9246K63
09/04/20240,02%0,0164,1164,0763,1564,909K23
08/04/2024-0,12%-0,0864,1064,9363,0664,9413K23
05/04/20241,86%1,1764,1863,0263,0264,876K21
04/04/2024-0,77%-0,4963,0164,0063,0065,3841K18
03/04/2024-2,04%-1,3263,5064,8263,0065,2931K28
02/04/20240,65%0,4264,8263,0563,0564,862K11
01/04/2024-0,92%-0,6064,4064,5864,3965,197K15
28/03/20240,96%0,6265,0064,3963,5165,0017K15
27/03/20240,05%0,0364,3864,4063,0064,4024K26
26/03/20241,32%0,8464,3563,2063,2064,382K10
25/03/20240,57%0,3663,5163,4763,1563,519K9
22/03/20240,98%0,6163,1563,2062,5063,203K9
21/03/2024-0,89%-0,5662,5462,5262,2762,562K10
20/03/20240,24%0,1563,1064,4862,5364,485K11
19/03/2024-0,10%-0,0662,9563,0562,9563,1912K12
18/03/20240,02%0,0163,0163,0063,0063,172K11
15/03/2024-0,02%-0,0163,0063,0063,0064,5026K29
14/03/2024-0,74%-0,4763,0163,4863,0163,494K14
13/03/20240,13%0,0863,4864,0462,9664,49123K14
12/03/20240,96%0,6063,4062,7562,7563,52867K17
11/03/2024-0,03%-0,0262,8062,8262,8063,41244K13
08/03/2024-0,29%-0,1862,8263,3962,8163,40325K10
07/03/2024-0,80%-0,5163,0063,5163,0063,51300K88
06/03/2024-1,79%-1,1663,5163,4963,4964,608346
05/03/20241,84%1,1764,6763,5063,5064,689K15
04/03/2024-0,67%-0,4363,5063,9063,1963,9017K13
01/03/2024-1,65%-1,0763,9363,2563,2563,933K9
29/02/20242,35%1,4965,0063,6763,5165,00113K56
28/02/2024-0,41%-0,2663,5163,9863,3863,9943K42
27/02/20240,43%0,2763,7763,3663,3663,8920K12
26/02/2024-0,08%-0,0563,5063,5463,3563,7712K24
23/02/2024-0,09%-0,0663,5563,5663,4063,8513K36
22/02/2024-0,61%-0,3963,6164,0063,5564,0020K316
21/02/2024-0,02%-0,0164,0064,0164,0064,477K19
20/02/2024-0,61%-0,3964,0163,6963,6964,407K15
19/02/20240,17%0,1164,4064,2964,2564,556K18
16/02/20240,45%0,2964,2964,3663,3064,368K16
15/02/20240,49%0,3164,0063,2062,5264,3913K19
14/02/2024-0,48%-0,3163,6964,0163,6964,0125K9
09/02/20240,11%0,0764,0063,6663,6664,395K11
08/02/2024-3,11%-2,0563,9365,0263,5965,0257K21
07/02/20241,51%0,9865,9865,4864,7066,992K11
06/02/20241,86%1,1965,0064,9963,7965,001K9
05/02/2024-0,30%-0,1963,8163,9862,5264,0224K28
02/02/20240,00%0,0064,0063,7762,5364,22150K35
01/02/2024-0,03%-0,0264,0064,0064,0064,4029K43
31/01/2024-0,67%-0,4364,0264,4463,7664,5081K84
30/01/20241,77%1,1264,4563,3363,3064,4912K20
29/01/20240,02%0,0163,3363,3263,3264,018K10
26/01/2024-0,36%-0,2363,3263,0163,0064,0012K17
25/01/20240,87%0,5563,5563,0163,0163,5719K33
24/01/20240,00%0,0063,0063,7362,5465,3014K22
23/01/2024-0,80%-0,5163,0063,0062,0063,5017K21
22/01/2024-0,75%-0,4863,5165,2763,0265,2716K21
19/01/20241,23%0,7863,9963,2363,2165,307K11
18/01/2024-0,72%-0,4663,2163,6763,2165,9116K5
17/01/2024-3,41%-2,2563,6764,5063,3864,5038K14
16/01/20244,14%2,6265,9263,3063,1865,9212K16
15/01/20240,48%0,3063,3063,3963,0763,4992K31
12/01/20240,00%0,0063,0063,3062,6663,303K13
11/01/20240,24%0,1563,0062,5962,5763,108K16
10/01/2024-0,19%-0,1262,8563,3962,5863,3910K11
09/01/2024-0,03%-0,0262,9762,9962,9762,991K7
08/01/20241,24%0,7762,9961,0661,0663,0011K38
05/01/20240,06%0,0462,2262,1562,1562,2215K20
04/01/20240,14%0,0962,1862,1862,0962,1810K24
03/01/20240,18%0,1162,0961,9760,6562,0927K23
02/01/20240,00%0,0061,9862,2061,9862,201K10
28/12/20230,98%0,6061,9861,3861,3861,9946K39
27/12/20231,44%0,8761,3861,0061,0061,3838K53
26/12/20230,10%0,0660,5159,8659,8661,452K14
22/12/20230,75%0,4560,4560,0060,0061,4731K20
21/12/20230,00%0,0060,0059,9959,8760,5847K32
20/12/2023-0,03%-0,0260,0060,3460,0060,344K18
19/12/2023-0,02%-0,0160,0260,0160,0161,576116
18/12/2023-0,79%-0,4860,0360,5159,9960,9713K17
15/12/2023-2,01%-1,2460,5161,7660,5161,7636K21
14/12/20234,63%2,7361,7559,3359,0261,7630K30
13/12/2023-0,56%-0,3359,0259,4159,0259,414K8
12/12/20230,51%0,3059,3559,0359,0359,3520K22
11/12/2023-0,79%-0,4759,0559,5259,0259,8088K39
08/12/2023-0,80%-0,4859,5259,0059,0060,3931K32
07/12/2023-2,34%-1,4460,0061,4459,0961,4420K13
06/12/2023--61,4459,9659,8361,4432K21


*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. (v4.2.8)
www.ibovx.com.br


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