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
23/07/2021	-2,59%	-2,40	90,40	93,03	90,40	93,20	183K	122
22/07/2021	-0,22%	-0,20	92,80	92,01	91,75	93,12	82K	114
21/07/2021	0,13%	0,12	93,00	92,88	92,51	93,82	68K	57
20/07/2021	0,09%	0,08	92,88	93,90	92,80	93,90	29K	48
19/07/2021	-1,40%	-1,32	92,80	94,47	92,80	94,50	99K	79
16/07/2021	0,17%	0,16	94,12	93,96	92,87	94,50	67K	87
15/07/2021	1,25%	1,16	93,96	92,80	92,50	93,97	53K	71
14/07/2021	0,32%	0,30	92,80	92,57	92,50	93,02	60K	70
13/07/2021	2,77%	2,49	92,50	91,73	91,18	93,97	45K	66
12/07/2021	-1,88%	-1,72	90,01	91,73	89,00	91,73	86K	135
08/07/2021	1,71%	1,54	91,73	91,35	89,76	91,75	58K	55

07/07/2021	0,88%	0,79	90,19	89,26	89,26	90,39	31K	50
06/07/2021	-2,04%	-1,86	89,40	91,25	89,33	91,25	152K	145
05/07/2021	0,29%	0,26	91,26	91,74	91,26	91,74	67K	69
02/07/2021	1,11%	1,00	91,00	90,01	90,01	92,50	22K	59
01/07/2021	-4,42%	-4,16	90,00	93,01	87,78	94,68	176K	159
30/06/2021	-2,46%	-2,37	94,16	97,85	94,05	97,86	232K	234
29/06/2021	1,65%	1,57	96,53	94,96	93,95	97,84	62K	64
28/06/2021	-1,26%	-1,21	94,96	95,76	94,50	95,76	213K	102
25/06/2021	-1,64%	-1,60	96,17	97,77	94,78	97,97	150K	155
24/06/2021	-0,11%	-0,11	97,77	98,00	97,70	98,00	72K	71
23/06/2021	-0,24%	-0,24	97,88	97,89	97,71	98,37	127K	103
22/06/2021	0,12%	0,12	98,12	98,01	97,82	98,38	32K	67
21/06/2021	-0,66%	-0,65	98,00	98,65	97,74	98,65	92K	97
18/06/2021	1,18%	1,15	98,65	98,43	97,66	99,99	87K	85
17/06/2021	-0,85%	-0,84	97,50	98,57	97,50	98,74	104K	122
16/06/2021	-0,15%	-0,15	98,34	98,71	98,21	98,71	50K	76
15/06/2021	0,37%	0,36	98,49	98,50	98,20	98,73	39K	94
14/06/2021	-0,49%	-0,48	98,13	98,72	98,00	98,74	143K	78
11/06/2021	0,07%	0,07	98,61	98,74	97,99	98,75	174K	112
10/06/2021	0,24%	0,24	98,54	98,76	98,36	98,80	63K	48
09/06/2021	-0,47%	-0,46	98,30	98,76	98,06	98,76	160K	61
08/06/2021	-0,16%	-0,16	98,76	98,97	98,10	98,99	106K	52
07/06/2021	-0,03%	-0,03	98,92	98,71	98,03	98,99	85K	101
04/06/2021	0,25%	0,25	98,95	98,60	98,60	99,38	106K	69
02/06/2021	0,09%	0,09	98,70	98,98	98,60	98,98	62K	54
01/06/2021	-1,02%	-1,02	98,61	99,40	98,00	99,40	53K	87
31/05/2021	0,13%	0,13	99,63	99,50	99,01	99,90	95K	97
28/05/2021	0,51%	0,50	99,50	98,96	98,96	99,59	41K	56
27/05/2021	0,10%	0,10	99,00	99,00	97,25	99,00	62K	74
26/05/2021	0,87%	0,85	98,90	98,09	97,99	98,99	79K	102
25/05/2021	-1,02%	-1,01	98,05	99,07	97,99	99,99	100K	102
24/05/2021	-0,14%	-0,14	99,06	99,01	99,01	99,99	46K	63
21/05/2021	0,20%	0,20	99,20	99,09	98,38	99,25	38K	56
20/05/2021	0,32%	0,32	99,00	98,68	98,01	99,00	112K	87
19/05/2021	0,36%	0,35	98,68	98,34	98,28	98,90	97K	78
18/05/2021	0,02%	0,02	98,33	98,33	98,28	98,99	85K	96
17/05/2021	-0,19%	-0,19	98,31	98,50	98,30	98,90	51K	76
14/05/2021	-0,15%	-0,15	98,50	98,59	97,99	99,00	120K	137
13/05/2021	1,35%	1,31	98,65	97,34	97,34	98,75	41K	45
12/05/2021	-0,72%	-0,71	97,34	98,11	97,05	98,11	186K	152
11/05/2021	-0,66%	-0,65	98,05	98,70	98,01	98,70	65K	76
10/05/2021	-0,30%	-0,30	98,70	99,00	98,05	99,19	93K	106
07/05/2021	-0,21%	-0,21	99,00	99,00	98,62	99,60	166K	160
06/05/2021	-0,66%	-0,66	99,21	99,87	99,12	99,87	41K	76
05/05/2021	0,88%	0,87	99,87	99,90	99,10	99,99	36K	61
04/05/2021	-0,05%	-0,05	99,00	100,24	98,86	100,24	102K	124
03/05/2021	-2,94%	-3,00	99,05	99,90	98,51	101,87	163K	212
30/04/2021	0,25%	0,25	102,05	101,96	101,01	102,96	129K	145
29/04/2021	-0,13%	-0,13	101,80	101,96	101,80	101,96	92K	79
28/04/2021	0,43%	0,44	101,93	102,23	101,49	102,24	80K	97
27/04/2021	-0,51%	-0,52	101,49	102,01	101,40	103,50	253K	134
26/04/2021	0,01%	0,01	102,01	102,00	101,57	102,32	109K	87
23/04/2021	0,04%	0,04	102,00	101,99	101,25	102,00	81K	65
22/04/2021	0,45%	0,46	101,96	101,50	101,25	101,98	66K	95
20/04/2021	-0,29%	-0,30	101,50	101,80	101,24	102,00	150K	119
19/04/2021	-0,20%	-0,20	101,80	102,00	101,10	102,00	154K	124
16/04/2021	-0,15%	-0,15	102,00	103,33	101,65	103,33	138K	123
15/04/2021	0,04%	0,04	102,15	103,38	102,15	103,38	107K	124
14/04/2021	-0,52%	-0,53	102,11	102,99	102,10	103,50	88K	51
13/04/2021	-1,12%	-1,16	102,64	104,43	102,55	104,43	66K	82
12/04/2021	1,32%	1,35	103,80	102,45	102,45	103,89	59K	67
09/04/2021	0,94%	0,95	102,45	101,39	100,17	102,50	72K	60
08/04/2021	0,11%	0,11	101,50	101,40	100,00	102,00	78K	57
07/04/2021	1,20%	1,20	101,39	100,18	99,59	101,40	35K	47
06/04/2021	0,65%	0,65	100,19	99,54	99,54	100,31	118K	93
05/04/2021	0,19%	0,19	99,54	100,69	99,50	100,70	89K	109
01/04/2021	-5,29%	-5,55	99,35	104,88	99,31	104,88	102K	145
31/03/2021	7,60%	7,41	104,90	97,79	97,79	104,90	266K	191
30/03/2021	0,70%	0,68	97,49	97,16	96,93	97,50	45K	55
29/03/2021	0,00%	0,00	96,81	97,18	96,70	97,18	63K	70
26/03/2021	0,21%	0,20	96,81	96,85	96,41	96,85	39K	44
25/03/2021	0,74%	0,71	96,61	96,40	96,04	96,85	49K	55
24/03/2021	-0,57%	-0,55	95,90	96,45	95,90	96,48	107K	96
23/03/2021	-0,35%	-0,34	96,45	96,54	94,88	96,54	180K	184
22/03/2021	-0,21%	-0,20	96,79	97,00	96,28	97,00	52K	56
19/03/2021	-0,22%	-0,21	96,99	97,00	96,31	97,20	116K	98
18/03/2021	-0,28%	-0,27	97,20	97,39	96,23	97,39	37K	54
17/03/2021	0,49%	0,48	97,47	96,99	96,98	97,78	183K	103
16/03/2021	-0,41%	-0,40	96,99	96,66	96,50	97,30	78K	85
15/03/2021	-0,08%	-0,08	97,39	97,78	96,63	97,80	150K	132
12/03/2021	-0,03%	-0,03	97,47	97,50	96,52	97,95	64K	83
11/03/2021	-0,75%	-0,74	97,50	97,43	96,01	97,99	126K	134
10/03/2021	2,31%	2,22	98,24	96,79	95,89	98,47	173K	116
09/03/2021	-2,67%	-2,63	96,02	98,65	95,96	98,65	355K	265
08/03/2021	-0,45%	-0,45	98,65	98,74	97,75	99,06	212K	166
05/03/2021	-0,40%	-0,40	99,10	99,49	99,00	99,50	197K	115
04/03/2021	0,52%	0,51	99,50	100,39	99,01	100,43	121K	102
03/03/2021	0,00%	0,00	98,99	101,50	98,00	101,50	183K	177
02/03/2021	-2,93%	-2,99	98,99	101,87	96,75	101,87	521K	350
01/03/2021	-4,07%	-4,33	101,98	105,66	101,01	105,66	361K	348
26/02/2021	-1,56%	-1,69	106,31	108,03	105,50	108,94	280K	199
25/02/2021	0,24%	0,26	108,00	107,79	107,01	108,00	141K	152
24/02/2021	1,14%	1,21	107,74	107,64	106,45	107,98	143K	131
23/02/2021	0,03%	0,03	106,53	106,49	105,91	108,00	352K	161
22/02/2021	-1,37%	-1,48	106,50	107,99	104,79	109,51	404K	297
19/02/2021	-1,39%	-1,52	107,98	109,11	107,98	109,74	408K	337
18/02/2021	-0,85%	-0,94	109,50	110,44	109,35	110,44	162K	152
17/02/2021	-0,49%	-0,54	110,44	110,98	109,99	110,98	250K	273
12/02/2021	-0,71%	-0,79	110,98	111,00	110,52	111,65	190K	166
11/02/2021	0,44%	0,49	111,77	111,50	111,20	112,49	167K	110
10/02/2021	-0,15%	-0,17	111,28	111,45	111,01	112,00	224K	116
09/02/2021	-0,50%	-0,56	111,45	112,01	111,20	112,20	232K	207
08/02/2021	-0,67%	-0,76	112,01	112,65	112,00	112,81	277K	184
05/02/2021	-0,32%	-0,36	112,77	113,13	112,65	113,72	188K	116
04/02/2021	-0,59%	-0,67	113,13	113,55	112,55	113,80	266K	149
03/02/2021	-0,07%	-0,08	113,80	113,87	113,17	113,99	82K	80
02/02/2021	-0,02%	-0,02	113,88	114,00	113,02	114,00	229K	169
01/02/2021	-1,95%	-2,27	113,90	114,99	112,00	114,99	271K	146
29/01/2021	-1,12%	-1,32	116,17	117,48	116,17	118,80	547K	249
28/01/2021	0,42%	0,49	117,49	116,01	116,01	117,49	345K	161
27/01/2021	1,34%	1,55	117,00	115,35	115,00	117,10	407K	177
26/01/2021	3,06%	3,43	115,45	113,28	112,20	115,52	507K	234
22/01/2021	-1,18%	-1,34	112,02	113,32	111,10	114,11	493K	368
21/01/2021	-0,60%	-0,69	113,36	114,47	112,97	114,50	459K	257
20/01/2021	-2,12%	-2,47	114,05	115,33	114,00	116,50	490K	421
19/01/2021	0,63%	0,73	116,52	116,28	115,08	118,83	3M	416
18/01/2021	0,25%	0,29	115,79	115,50	115,00	119,00	460K	291
15/01/2021	-2,94%	-3,50	115,50	119,20	109,00	119,40	1M	917
14/01/2021	7,59%	8,39	119,00	110,02	110,02	119,97	2M	677
13/01/2021	-5,06%	-5,90	110,61	110,60	108,99	112,30	4M	1.661
12/01/2021	-19,65%	-28,49	116,51	139,90	115,00	139,90	1M	734
11/01/2021	-19,68%	-35,52	145,00	179,10	145,00	179,10	209K	136
08/01/2021	-	-	180,52	182,75	177,00	185,20	22K	37

Date,Open,High,Low,Close,Volume
23-Jul-21,93.03,93.20,90.40,90.40,183159
22-Jul-21,92.01,93.12,91.75,92.80,82404
21-Jul-21,92.88,93.82,92.51,93.00,68004
20-Jul-21,93.90,93.90,92.80,92.88,28938
19-Jul-21,94.47,94.50,92.80,92.80,99484
16-Jul-21,93.96,94.50,92.87,94.12,66551
15-Jul-21,92.80,93.97,92.50,93.96,52829
14-Jul-21,92.57,93.02,92.50,92.80,60227
13-Jul-21,91.73,93.97,91.18,92.50,45335
12-Jul-21,91.73,91.73,89.00,90.01,85871
08-Jul-21,91.35,91.75,89.76,91.73,58194
07-Jul-21,89.26,90.39,89.26,90.19,30605
06-Jul-21,91.25,91.25,89.33,89.40,152293
05-Jul-21,91.74,91.74,91.26,91.26,67382
02-Jul-21,90.01,92.50,90.01,91.00,21689
01-Jul-21,93.01,94.68,87.78,90.00,176118
30-Jun-21,97.85,97.86,94.05,94.16,232011
29-Jun-21,94.96,97.84,93.95,96.53,62137
28-Jun-21,95.76,95.76,94.50,94.96,212553
25-Jun-21,97.77,97.97,94.78,96.17,150257
24-Jun-21,98.00,98.00,97.70,97.77,72449
23-Jun-21,97.89,98.37,97.71,97.88,127169
22-Jun-21,98.01,98.38,97.82,98.12,32303
21-Jun-21,98.65,98.65,97.74,98.00,91536
18-Jun-21,98.43,99.99,97.66,98.65,86718
17-Jun-21,98.57,98.74,97.50,97.50,103688
16-Jun-21,98.71,98.71,98.21,98.34,49777
15-Jun-21,98.50,98.73,98.20,98.49,38797
14-Jun-21,98.72,98.74,98.00,98.13,143292
11-Jun-21,98.74,98.75,97.99,98.61,173646
10-Jun-21,98.76,98.80,98.36,98.54,63394
09-Jun-21,98.76,98.76,98.06,98.30,159633
08-Jun-21,98.97,98.99,98.10,98.76,106306
07-Jun-21,98.71,98.99,98.03,98.92,84508
04-Jun-21,98.60,99.38,98.60,98.95,105577
02-Jun-21,98.98,98.98,98.60,98.70,62200
01-Jun-21,99.40,99.40,98.00,98.61,52638
31-May-21,99.50,99.90,99.01,99.63,95229
28-May-21,98.96,99.59,98.96,99.50,41125
27-May-21,99.00,99.00,97.25,99.00,62446
26-May-21,98.09,98.99,97.99,98.90,78858
25-May-21,99.07,99.99,97.99,98.05,99728
24-May-21,99.01,99.99,99.01,99.06,46066
21-May-21,99.09,99.25,98.38,99.20,37890
20-May-21,98.68,99.00,98.01,99.00,112160
19-May-21,98.34,98.90,98.28,98.68,96830
18-May-21,98.33,98.99,98.28,98.33,85192
17-May-21,98.50,98.90,98.30,98.31,51244
14-May-21,98.59,99.00,97.99,98.50,119770
13-May-21,97.34,98.75,97.34,98.65,40525
12-May-21,98.11,98.11,97.05,97.34,185684
11-May-21,98.70,98.70,98.01,98.05,65050
10-May-21,99.00,99.19,98.05,98.70,93216
07-May-21,99.00,99.60,98.62,99.00,166123
06-May-21,99.87,99.87,99.12,99.21,41213
05-May-21,99.90,99.99,99.10,99.87,35720
04-May-21,100.24,100.24,98.86,99.00,102074
03-May-21,99.90,101.87,98.51,99.05,162795
30-Apr-21,101.96,102.96,101.01,102.05,129343
29-Apr-21,101.96,101.96,101.80,101.80,91589
28-Apr-21,102.23,102.24,101.49,101.93,79526
27-Apr-21,102.01,103.50,101.40,101.49,252950
26-Apr-21,102.00,102.32,101.57,102.01,109113
23-Apr-21,101.99,102.00,101.25,102.00,81334
22-Apr-21,101.50,101.98,101.25,101.96,65552
20-Apr-21,101.80,102.00,101.24,101.50,150064
19-Apr-21,102.00,102.00,101.10,101.80,154086
16-Apr-21,103.33,103.33,101.65,102.00,138256
15-Apr-21,103.38,103.38,102.15,102.15,106941
14-Apr-21,102.99,103.50,102.10,102.11,87894
13-Apr-21,104.43,104.43,102.55,102.64,65946
12-Apr-21,102.45,103.89,102.45,103.80,58613
09-Apr-21,101.39,102.50,100.17,102.45,72439
08-Apr-21,101.40,102.00,100.00,101.50,77649
07-Apr-21,100.18,101.40,99.59,101.39,34612
06-Apr-21,99.54,100.31,99.54,100.19,117621
05-Apr-21,100.69,100.70,99.50,99.54,89297
01-Apr-21,104.88,104.88,99.31,99.35,101791
31-Mar-21,97.79,104.90,97.79,104.90,265812
30-Mar-21,97.16,97.50,96.93,97.49,44694
29-Mar-21,97.18,97.18,96.70,96.81,63018
26-Mar-21,96.85,96.85,96.41,96.81,38779
25-Mar-21,96.40,96.85,96.04,96.61,49280
24-Mar-21,96.45,96.48,95.90,95.90,107216
23-Mar-21,96.54,96.54,94.88,96.45,179537
22-Mar-21,97.00,97.00,96.28,96.79,51908
19-Mar-21,97.00,97.20,96.31,96.99,116333
18-Mar-21,97.39,97.39,96.23,97.20,37211
17-Mar-21,96.99,97.78,96.98,97.47,183064
16-Mar-21,96.66,97.30,96.50,96.99,77761
15-Mar-21,97.78,97.80,96.63,97.39,149952
12-Mar-21,97.50,97.95,96.52,97.47,63950
11-Mar-21,97.43,97.99,96.01,97.50,125832
10-Mar-21,96.79,98.47,95.89,98.24,173185
09-Mar-21,98.65,98.65,95.96,96.02,355093
08-Mar-21,98.74,99.06,97.75,98.65,211990
05-Mar-21,99.49,99.50,99.00,99.10,197287
04-Mar-21,100.39,100.43,99.01,99.50,120993
03-Mar-21,101.50,101.50,98.00,98.99,183457
02-Mar-21,101.87,101.87,96.75,98.99,521437
01-Mar-21,105.66,105.66,101.01,101.98,360890
26-Feb-21,108.03,108.94,105.50,106.31,280002
25-Feb-21,107.79,108.00,107.01,108.00,141185
24-Feb-21,107.64,107.98,106.45,107.74,142974
23-Feb-21,106.49,108.00,105.91,106.53,351934
22-Feb-21,107.99,109.51,104.79,106.50,403928
19-Feb-21,109.11,109.74,107.98,107.98,407869
18-Feb-21,110.44,110.44,109.35,109.50,161806
17-Feb-21,110.98,110.98,109.99,110.44,250056
12-Feb-21,111.00,111.65,110.52,110.98,190328
11-Feb-21,111.50,112.49,111.20,111.77,166558
10-Feb-21,111.45,112.00,111.01,111.28,223793
09-Feb-21,112.01,112.20,111.20,111.45,231739
08-Feb-21,112.65,112.81,112.00,112.01,276807
05-Feb-21,113.13,113.72,112.65,112.77,188201
04-Feb-21,113.55,113.80,112.55,113.13,266420
03-Feb-21,113.87,113.99,113.17,113.80,82454
02-Feb-21,114.00,114.00,113.02,113.88,229283
01-Feb-21,114.99,114.99,112.00,113.90,270840
29-Jan-21,117.48,118.80,116.17,116.17,546971
28-Jan-21,116.01,117.49,116.01,117.49,344852
27-Jan-21,115.35,117.10,115.00,117.00,406849
26-Jan-21,113.28,115.52,112.20,115.45,506657
22-Jan-21,113.32,114.11,111.10,112.02,493288
21-Jan-21,114.47,114.50,112.97,113.36,459339
20-Jan-21,115.33,116.50,114.00,114.05,489916
19-Jan-21,116.28,118.83,115.08,116.52,2915234
18-Jan-21,115.50,119.00,115.00,115.79,460313
15-Jan-21,119.20,119.40,109.00,115.50,1199962
14-Jan-21,110.02,119.97,110.02,119.00,2032165
13-Jan-21,110.60,112.30,108.99,110.61,3976115
12-Jan-21,139.90,139.90,115.00,116.51,1426058
11-Jan-21,179.10,179.10,145.00,145.00,208946
08-Jan-21,182.75,185.20,177.00,180.52,21500

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MFAI11

cotações, gráficos e mais...