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
26/07/2024	-1,15%	-0,71	61,14	60,97	60,76	62,01	66K	23
25/07/2024	1,11%	0,68	61,85	61,02	61,00	61,85	28K	29
24/07/2024	0,44%	0,27	61,17	60,90	60,76	61,17	3K	11
23/07/2024	-0,21%	-0,13	60,90	61,02	60,90	61,03	197K	17
22/07/2024	0,05%	0,03	61,03	60,54	60,54	61,48	7K	15
19/07/2024	0,05%	0,03	61,00	60,97	60,97	61,00	3K	2
18/07/2024	-1,65%	-1,02	60,97	61,50	60,76	61,51	113K	48
17/07/2024	0,16%	0,10	61,99	61,88	61,80	62,00	15K	12
16/07/2024	0,00%	0,00	61,89	62,97	61,89	62,97	3K	12
15/07/2024	1,84%	1,12	61,89	61,87	60,77	62,08	36K	24
12/07/2024	-0,07%	-0,04	60,77	61,89	60,52	61,89	14K	17
11/07/2024	-2,70%	-1,69	60,81	61,26	60,80	62,65	14K	25
10/07/2024	-3,07%	-1,98	62,50	64,42	62,09	64,42	5K	9
09/07/2024	6,23%	3,78	64,48	60,70	60,69	68,00	117K	47
08/07/2024	-1,30%	-0,80	60,70	61,50	60,70	61,50	2K	9
05/07/2024	3,62%	2,15	61,50	59,22	59,22	61,97	53K	32
04/07/2024	0,37%	0,22	59,35	59,13	59,13	60,00	14K	20
03/07/2024	-0,45%	-0,27	59,13	59,40	59,02	59,40	5K	18
02/07/2024	0,68%	0,40	59,40	59,62	59,03	59,99	5K	39
01/07/2024	-1,24%	-0,74	59,00	59,73	59,00	59,73	21K	15
28/06/2024	-2,66%	-1,63	59,74	61,38	59,55	61,38	68K	1.021
27/06/2024	1,77%	1,07	61,37	60,31	60,31	61,38	2K	6
26/06/2024	-0,36%	-0,22	60,30	60,79	60,30	60,79	27K	6
25/06/2024	-0,72%	-0,44	60,52	59,51	59,51	61,38	2K	10
24/06/2024	1,45%	0,87	60,96	60,10	60,10	60,96	25K	19
21/06/2024	-1,28%	-0,78	60,09	59,90	59,90	61,30	14K	27
20/06/2024	2,61%	1,55	60,87	59,41	59,40	60,87	5K	12
19/06/2024	-0,49%	-0,29	59,32	61,40	59,32	61,40	44K	28
18/06/2024	-0,65%	-0,39	59,61	60,10	59,61	60,10	9K	13
17/06/2024	-0,08%	-0,05	60,00	60,05	59,47	60,99	4K	17
14/06/2024	2,83%	1,65	60,05	59,79	59,49	60,08	6K	16
13/06/2024	-2,52%	-1,51	58,40	59,77	58,40	59,79	14K	17
12/06/2024	-0,88%	-0,53	59,91	60,44	59,91	60,45	4K	6
10/06/2024	0,73%	0,44	60,44	60,43	60,40	60,44	26K	7
07/06/2024	-0,51%	-0,31	60,00	60,44	60,00	60,44	6K	8
06/06/2024	0,50%	0,30	60,31	59,61	59,61	61,44	21K	13
05/06/2024	0,00%	0,00	60,01	59,61	59,61	60,10	11K	8
04/06/2024	0,05%	0,03	60,01	59,62	59,62	60,01	1K	8
03/06/2024	-0,17%	-0,10	59,98	60,04	59,98	60,90	70K	18
31/05/2024	-0,15%	-0,09	60,08	60,52	60,08	61,00	21K	29
29/05/2024	-0,30%	-0,18	60,17	60,17	60,17	60,57	13K	9
28/05/2024	-0,25%	-0,15	60,35	60,99	60,35	60,99	13K	16
27/05/2024	-0,49%	-0,30	60,50	60,84	60,50	61,00	2K	11
24/05/2024	0,50%	0,30	60,80	60,50	59,76	60,80	16K	25
23/05/2024	-0,02%	-0,01	60,50	60,91	60,50	60,91	6K	7
22/05/2024	-0,79%	-0,48	60,51	60,54	60,50	60,59	55K	11
21/05/2024	-1,63%	-1,01	60,99	61,97	60,52	61,98	29K	15
20/05/2024	1,62%	0,99	62,00	61,00	60,99	62,24	8K	15
17/05/2024	0,00%	0,00	61,01	60,51	60,50	61,01	15K	14
16/05/2024	0,03%	0,02	61,01	61,00	61,00	61,01	14K	5
15/05/2024	-0,02%	-0,01	60,99	61,00	60,50	61,00	5K	13
14/05/2024	0,74%	0,45	61,00	60,56	60,51	61,00	4K	8
13/05/2024	0,07%	0,04	60,55	61,00	60,55	61,00	5K	12
10/05/2024	-0,95%	-0,58	60,51	61,01	60,51	61,01	12K	17
09/05/2024	-0,10%	-0,06	61,09	61,03	61,00	61,10	44K	12
08/05/2024	-0,02%	-0,01	61,15	61,17	61,09	61,17	611	7
07/05/2024	0,02%	0,01	61,16	61,16	61,16	61,17	7K	10
06/05/2024	-1,37%	-0,85	61,15	61,89	61,10	61,90	3K	8
03/05/2024	0,00%	0,00	62,00	62,99	61,00	62,99	7K	14
02/05/2024	-0,08%	-0,05	62,00	62,01	61,73	62,01	4K	10
30/04/2024	-1,51%	-0,95	62,05	63,76	62,00	63,76	48K	45
29/04/2024	0,56%	0,35	63,00	62,66	62,65	63,00	11K	10
26/04/2024	-0,03%	-0,02	62,65	62,90	62,65	62,90	16K	11
25/04/2024	-0,78%	-0,49	62,67	63,66	62,65	63,66	9K	18
23/04/2024	-1,00%	-0,64	63,16	63,80	63,11	63,80	8K	13
22/04/2024	-0,31%	-0,20	63,80	63,80	63,78	63,80	25K	8
19/04/2024	1,07%	0,68	64,00	63,75	63,10	64,00	78K	19
18/04/2024	0,14%	0,09	63,32	63,50	63,31	64,00	32K	16
17/04/2024	0,14%	0,09	63,23	63,17	63,17	63,84	2K	11
16/04/2024	-0,61%	-0,39	63,14	63,53	63,11	63,53	59K	10
15/04/2024	-0,55%	-0,35	63,53	63,12	63,12	64,65	7K	19
12/04/2024	-0,37%	-0,24	63,88	64,94	63,87	64,94	21K	14
11/04/2024	0,03%	0,02	64,12	64,10	63,50	64,13	4K	13
10/04/2024	-0,02%	-0,01	64,10	64,11	63,07	64,92	46K	63
09/04/2024	0,02%	0,01	64,11	64,07	63,15	64,90	9K	23
08/04/2024	-0,12%	-0,08	64,10	64,93	63,06	64,94	13K	23
05/04/2024	1,86%	1,17	64,18	63,02	63,02	64,87	6K	21
04/04/2024	-0,77%	-0,49	63,01	64,00	63,00	65,38	41K	18
03/04/2024	-2,04%	-1,32	63,50	64,82	63,00	65,29	31K	28
02/04/2024	0,65%	0,42	64,82	63,05	63,05	64,86	2K	11
01/04/2024	-0,92%	-0,60	64,40	64,58	64,39	65,19	7K	15
28/03/2024	0,96%	0,62	65,00	64,39	63,51	65,00	17K	15
27/03/2024	0,05%	0,03	64,38	64,40	63,00	64,40	24K	26
26/03/2024	1,32%	0,84	64,35	63,20	63,20	64,38	2K	10
25/03/2024	0,57%	0,36	63,51	63,47	63,15	63,51	9K	9
22/03/2024	0,98%	0,61	63,15	63,20	62,50	63,20	3K	9
21/03/2024	-0,89%	-0,56	62,54	62,52	62,27	62,56	2K	10
20/03/2024	0,24%	0,15	63,10	64,48	62,53	64,48	5K	11
19/03/2024	-0,10%	-0,06	62,95	63,05	62,95	63,19	12K	12
18/03/2024	0,02%	0,01	63,01	63,00	63,00	63,17	2K	11
15/03/2024	-0,02%	-0,01	63,00	63,00	63,00	64,50	26K	29
14/03/2024	-0,74%	-0,47	63,01	63,48	63,01	63,49	4K	14
13/03/2024	0,13%	0,08	63,48	64,04	62,96	64,49	123K	14
12/03/2024	0,96%	0,60	63,40	62,75	62,75	63,52	867K	17
11/03/2024	-0,03%	-0,02	62,80	62,82	62,80	63,41	244K	13
08/03/2024	-0,29%	-0,18	62,82	63,39	62,81	63,40	325K	10
07/03/2024	-0,80%	-0,51	63,00	63,51	63,00	63,51	300K	88
06/03/2024	-1,79%	-1,16	63,51	63,49	63,49	64,60	834	6
05/03/2024	1,84%	1,17	64,67	63,50	63,50	64,68	9K	15
04/03/2024	-0,67%	-0,43	63,50	63,90	63,19	63,90	17K	13
01/03/2024	-1,65%	-1,07	63,93	63,25	63,25	63,93	3K	9
29/02/2024	2,35%	1,49	65,00	63,67	63,51	65,00	113K	56
28/02/2024	-0,41%	-0,26	63,51	63,98	63,38	63,99	43K	42
27/02/2024	0,43%	0,27	63,77	63,36	63,36	63,89	20K	12
26/02/2024	-0,08%	-0,05	63,50	63,54	63,35	63,77	12K	24
23/02/2024	-0,09%	-0,06	63,55	63,56	63,40	63,85	13K	36
22/02/2024	-0,61%	-0,39	63,61	64,00	63,55	64,00	20K	316
21/02/2024	-0,02%	-0,01	64,00	64,01	64,00	64,47	7K	19
20/02/2024	-0,61%	-0,39	64,01	63,69	63,69	64,40	7K	15
19/02/2024	0,17%	0,11	64,40	64,29	64,25	64,55	6K	18
16/02/2024	0,45%	0,29	64,29	64,36	63,30	64,36	8K	16
15/02/2024	0,49%	0,31	64,00	63,20	62,52	64,39	13K	19
14/02/2024	-0,48%	-0,31	63,69	64,01	63,69	64,01	25K	9
09/02/2024	0,11%	0,07	64,00	63,66	63,66	64,39	5K	11
08/02/2024	-3,11%	-2,05	63,93	65,02	63,59	65,02	57K	21
07/02/2024	1,51%	0,98	65,98	65,48	64,70	66,99	2K	11
06/02/2024	1,86%	1,19	65,00	64,99	63,79	65,00	1K	9
05/02/2024	-0,30%	-0,19	63,81	63,98	62,52	64,02	24K	28
02/02/2024	0,00%	0,00	64,00	63,77	62,53	64,22	150K	35
01/02/2024	-0,03%	-0,02	64,00	64,00	64,00	64,40	29K	43
31/01/2024	-0,67%	-0,43	64,02	64,44	63,76	64,50	81K	84
30/01/2024	1,77%	1,12	64,45	63,33	63,30	64,49	12K	20
29/01/2024	0,02%	0,01	63,33	63,32	63,32	64,01	8K	10
26/01/2024	-0,36%	-0,23	63,32	63,01	63,00	64,00	12K	17
25/01/2024	0,87%	0,55	63,55	63,01	63,01	63,57	19K	33
24/01/2024	0,00%	0,00	63,00	63,73	62,54	65,30	14K	22
23/01/2024	-0,80%	-0,51	63,00	63,00	62,00	63,50	17K	21
22/01/2024	-0,75%	-0,48	63,51	65,27	63,02	65,27	16K	21
19/01/2024	1,23%	0,78	63,99	63,23	63,21	65,30	7K	11
18/01/2024	-0,72%	-0,46	63,21	63,67	63,21	65,91	16K	5
17/01/2024	-3,41%	-2,25	63,67	64,50	63,38	64,50	38K	14
16/01/2024	4,14%	2,62	65,92	63,30	63,18	65,92	12K	16
15/01/2024	0,48%	0,30	63,30	63,39	63,07	63,49	92K	31
12/01/2024	-	-	63,00	63,30	62,66	63,30	3K	13

Date,Open,High,Low,Close,Volume
26-Jul-24,60.97,62.01,60.76,61.14,65788
25-Jul-24,61.02,61.85,61.00,61.85,28195
24-Jul-24,60.90,61.17,60.76,61.17,2743
23-Jul-24,61.02,61.03,60.90,60.90,196849
22-Jul-24,60.54,61.48,60.54,61.03,7301
19-Jul-24,60.97,61.00,60.97,61.00,3110
18-Jul-24,61.50,61.51,60.76,60.97,112648
17-Jul-24,61.88,62.00,61.80,61.99,14863
16-Jul-24,62.97,62.97,61.89,61.89,3190
15-Jul-24,61.87,62.08,60.77,61.89,35768
12-Jul-24,61.89,61.89,60.52,60.77,13586
11-Jul-24,61.26,62.65,60.80,60.81,14100
10-Jul-24,64.42,64.42,62.09,62.50,4937
09-Jul-24,60.70,68.00,60.69,64.48,116674
08-Jul-24,61.50,61.50,60.70,60.70,2438
05-Jul-24,59.22,61.97,59.22,61.50,52580
04-Jul-24,59.13,60.00,59.13,59.35,14022
03-Jul-24,59.40,59.40,59.02,59.13,5085
02-Jul-24,59.62,59.99,59.03,59.40,5294
01-Jul-24,59.73,59.73,59.00,59.00,20952
28-Jun-24,61.38,61.38,59.55,59.74,67820
27-Jun-24,60.31,61.38,60.31,61.37,1707
26-Jun-24,60.79,60.79,60.30,60.30,27376
25-Jun-24,59.51,61.38,59.51,60.52,2295
24-Jun-24,60.10,60.96,60.10,60.96,25183
21-Jun-24,59.90,61.30,59.90,60.09,14268
20-Jun-24,59.41,60.87,59.40,60.87,4884
19-Jun-24,61.40,61.40,59.32,59.32,43979
18-Jun-24,60.10,60.10,59.61,59.61,8560
17-Jun-24,60.05,60.99,59.47,60.00,4150
14-Jun-24,59.79,60.08,59.49,60.05,5568
13-Jun-24,59.77,59.79,58.40,58.40,13652
12-Jun-24,60.44,60.45,59.91,59.91,4109
10-Jun-24,60.43,60.44,60.40,60.44,25559
07-Jun-24,60.44,60.44,60.00,60.00,6486
06-Jun-24,59.61,61.44,59.61,60.31,21002
05-Jun-24,59.61,60.10,59.61,60.01,10905
04-Jun-24,59.62,60.01,59.62,60.01,1134
03-Jun-24,60.04,60.90,59.98,59.98,70479
31-May-24,60.52,61.00,60.08,60.08,20856
29-May-24,60.17,60.57,60.17,60.17,12525
28-May-24,60.99,60.99,60.35,60.35,12807
27-May-24,60.84,61.00,60.50,60.50,2126
24-May-24,60.50,60.80,59.76,60.80,15664
23-May-24,60.91,60.91,60.50,60.50,5567
22-May-24,60.54,60.59,60.50,60.51,54754
21-May-24,61.97,61.98,60.52,60.99,29394
20-May-24,61.00,62.24,60.99,62.00,8262
17-May-24,60.51,61.01,60.50,61.01,14982
16-May-24,61.00,61.01,61.00,61.01,13542
15-May-24,61.00,61.00,60.50,60.99,4792
14-May-24,60.56,61.00,60.51,61.00,4494
13-May-24,61.00,61.00,60.55,60.55,5102
10-May-24,61.01,61.01,60.51,60.51,12315
09-May-24,61.03,61.10,61.00,61.09,43800
08-May-24,61.17,61.17,61.09,61.15,611
07-May-24,61.16,61.17,61.16,61.16,7094
06-May-24,61.89,61.90,61.10,61.15,3081
03-May-24,62.99,62.99,61.00,62.00,6728
02-May-24,62.01,62.01,61.73,62.00,4339
30-Apr-24,63.76,63.76,62.00,62.05,48019
29-Apr-24,62.66,63.00,62.65,63.00,11283
26-Apr-24,62.90,62.90,62.65,62.65,16353
25-Apr-24,63.66,63.66,62.65,62.67,8989
23-Apr-24,63.80,63.80,63.11,63.16,7830
22-Apr-24,63.80,63.80,63.78,63.80,25136
19-Apr-24,63.75,64.00,63.10,64.00,78022
18-Apr-24,63.50,64.00,63.31,63.32,31846
17-Apr-24,63.17,63.84,63.17,63.23,2483
16-Apr-24,63.53,63.53,63.11,63.14,59333
15-Apr-24,63.12,64.65,63.12,63.53,7104
12-Apr-24,64.94,64.94,63.87,63.88,20710
11-Apr-24,64.10,64.13,63.50,64.12,3653
10-Apr-24,64.11,64.92,63.07,64.10,45762
09-Apr-24,64.07,64.90,63.15,64.11,9217
08-Apr-24,64.93,64.94,63.06,64.10,12891
05-Apr-24,63.02,64.87,63.02,64.18,5685
04-Apr-24,64.00,65.38,63.00,63.01,40657
03-Apr-24,64.82,65.29,63.00,63.50,30692
02-Apr-24,63.05,64.86,63.05,64.82,2263
01-Apr-24,64.58,65.19,64.39,64.40,6965
28-Mar-24,64.39,65.00,63.51,65.00,17273
27-Mar-24,64.40,64.40,63.00,64.38,24391
26-Mar-24,63.20,64.38,63.20,64.35,1859
25-Mar-24,63.47,63.51,63.15,63.51,9079
22-Mar-24,63.20,63.20,62.50,63.15,3093
21-Mar-24,62.52,62.56,62.27,62.54,2249
20-Mar-24,64.48,64.48,62.53,63.10,5288
19-Mar-24,63.05,63.19,62.95,62.95,12030
18-Mar-24,63.00,63.17,63.00,63.01,2142
15-Mar-24,63.00,64.50,63.00,63.00,26397
14-Mar-24,63.48,63.49,63.01,63.01,4228
13-Mar-24,64.04,64.49,62.96,63.48,123191
12-Mar-24,62.75,63.52,62.75,63.40,867011
11-Mar-24,62.82,63.41,62.80,62.80,243637
08-Mar-24,63.39,63.40,62.81,62.82,325262
07-Mar-24,63.51,63.51,63.00,63.00,300085
06-Mar-24,63.49,64.60,63.49,63.51,834
05-Mar-24,63.50,64.68,63.50,64.67,9486
04-Mar-24,63.90,63.90,63.19,63.50,16565
01-Mar-24,63.25,63.93,63.25,63.93,3491
29-Feb-24,63.67,65.00,63.51,65.00,113486
28-Feb-24,63.98,63.99,63.38,63.51,43400
27-Feb-24,63.36,63.89,63.36,63.77,19507
26-Feb-24,63.54,63.77,63.35,63.50,12000
23-Feb-24,63.56,63.85,63.40,63.55,12647
22-Feb-24,64.00,64.00,63.55,63.61,20162
21-Feb-24,64.01,64.47,64.00,64.00,7044
20-Feb-24,63.69,64.40,63.69,64.01,7364
19-Feb-24,64.29,64.55,64.25,64.40,5537
16-Feb-24,64.36,64.36,63.30,64.29,7657
15-Feb-24,63.20,64.39,62.52,64.00,13249
14-Feb-24,64.01,64.01,63.69,63.69,24970
09-Feb-24,63.66,64.39,63.66,64.00,4821
08-Feb-24,65.02,65.02,63.59,63.93,57241
07-Feb-24,65.48,66.99,64.70,65.98,2489
06-Feb-24,64.99,65.00,63.79,65.00,1280
05-Feb-24,63.98,64.02,62.52,63.81,23501
02-Feb-24,63.77,64.22,62.53,64.00,149898
01-Feb-24,64.00,64.40,64.00,64.00,29139
31-Jan-24,64.44,64.50,63.76,64.02,80722
30-Jan-24,63.33,64.49,63.30,64.45,12385
29-Jan-24,63.32,64.01,63.32,63.33,8244
26-Jan-24,63.01,64.00,63.00,63.32,12088
25-Jan-24,63.01,63.57,63.01,63.55,18883
24-Jan-24,63.73,65.30,62.54,63.00,13700
23-Jan-24,63.00,63.50,62.00,63.00,16643
22-Jan-24,65.27,65.27,63.02,63.51,15671
19-Jan-24,63.23,65.30,63.21,63.99,7037
18-Jan-24,63.67,65.91,63.21,63.21,16374
17-Jan-24,64.50,64.50,63.38,63.67,38237
16-Jan-24,63.30,65.92,63.18,65.92,12484
15-Jan-24,63.39,63.49,63.07,63.30,91785
12-Jan-24,63.30,63.30,62.66,63.00,3280

*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