papéis
login
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
18/05/2022-0,96%-0,7172,9873,7371,1873,7335K70
17/05/2022-2,66%-2,0173,6975,7073,5075,7039K106
16/05/2022-2,11%-1,6375,7077,4975,0277,4932K65
13/05/2022-0,22%-0,1777,3377,5076,0378,2025K68
12/05/20220,38%0,2977,5077,2176,4577,5017K35
11/05/2022-0,41%-0,3277,2177,5377,0578,4842K58
10/05/2022-1,49%-1,1777,5378,7076,0479,1174K85
09/05/2022-0,25%-0,2078,7078,8877,7078,8847K69
06/05/2022-1,45%-1,1678,9080,0578,0480,0555K80
05/05/20220,33%0,2680,0678,8178,8180,5852K54
04/05/2022-0,23%-0,1879,8080,0278,0880,9337K78
03/05/2022-1,17%-0,9579,9880,9279,3080,9269K141
02/05/2022-3,08%-2,5780,9381,4679,0981,46196K183
29/04/20221,22%1,0183,5082,5082,4983,50101K89
28/04/20220,48%0,3982,4982,1080,8682,50211K138
27/04/20220,27%0,2282,1081,7081,7082,10110K39
26/04/20220,56%0,4681,8881,4280,6581,88126K211
25/04/20221,14%0,9281,4280,5080,3881,50108K96
22/04/2022-0,48%-0,3980,5081,0079,9581,00207K128
20/04/20220,24%0,1980,8980,7780,4881,0098K104
19/04/2022-0,25%-0,2080,7080,8080,6780,8051K68
18/04/20220,65%0,5280,9080,4080,4081,00129K84
14/04/2022-0,01%-0,0180,3880,4080,0080,99110K94
13/04/20220,00%0,0080,3980,4580,2980,4550K39
12/04/20220,06%0,0580,3980,4979,5780,5073K73
11/04/20220,44%0,3580,3479,9979,9880,5049K58
08/04/20220,01%0,0179,9979,9879,8079,9967K63
07/04/2022-0,01%-0,0179,9879,9879,8379,9976K50
06/04/2022-0,01%-0,0179,9980,4879,9880,4872K74
05/04/2022-0,61%-0,4980,0080,4980,0080,4971K91
04/04/2022-0,01%-0,0180,4980,5079,9080,5077K71
01/04/2022-0,62%-0,5080,5079,5079,0180,9571K55
31/03/20224,80%3,7181,0078,9778,0683,50147K137
30/03/20223,09%2,3277,2976,1575,0079,99189K80
29/03/20221,97%1,4574,9775,2573,3875,3062K51
28/03/20220,12%0,0973,5273,4373,0273,5277K40
25/03/20220,03%0,0273,4373,4172,6473,4312K28
24/03/20221,12%0,8173,4172,5972,5073,4398K61
23/03/2022-0,51%-0,3772,6072,9872,5472,9831K62
22/03/2022-0,03%-0,0272,9773,4272,5573,4216K40
21/03/2022-0,22%-0,1672,9972,0972,0973,4343K53
18/03/2022-0,20%-0,1573,1573,3073,0073,307K24
17/03/2022-0,20%-0,1573,3073,4573,0373,4514K40
16/03/2022-0,07%-0,0573,4573,1573,0373,495K25
15/03/20220,14%0,1073,5073,9073,0074,2978K77
14/03/2022-0,81%-0,6073,4074,0073,0074,0038K51
11/03/20220,14%0,1074,0074,9973,9575,0018K37
10/03/2022-1,79%-1,3573,9075,2073,9075,2015K39
09/03/20222,58%1,8975,2573,3673,3675,3019K31
08/03/20220,47%0,3473,3673,9572,7673,9538K46
07/03/2022-0,42%-0,3173,0273,3373,0274,1042K68
04/03/20220,15%0,1173,3373,2273,2173,8921K42
03/03/20220,16%0,1273,2273,8973,2173,9025K47
02/03/2022-3,05%-2,3073,1074,5573,1074,5548K75
25/02/20221,75%1,3075,4074,9574,2275,4034K51
24/02/2022-1,72%-1,3074,1074,4874,0175,2936K67
23/02/20220,55%0,4175,4074,4774,4775,458K31
22/02/2022-0,01%-0,0174,9975,0074,8475,4712K34
21/02/20220,15%0,1175,0074,9074,5075,0021K50
18/02/2022-0,15%-0,1174,8975,0073,9575,0033K37
17/02/20220,13%0,1075,0074,9074,8875,0019K27
16/02/20220,73%0,5474,9074,3674,3675,0015K33
15/02/20220,53%0,3974,3673,9873,6974,4542K48
14/02/2022-0,04%-0,0373,9773,5073,5075,0049K100
11/02/2022-0,22%-0,1674,0074,1673,0074,16134K60
10/02/20221,59%1,1674,1673,0072,9974,4828K33
09/02/2022-0,68%-0,5073,0074,0672,5074,0743K66
08/02/2022-0,68%-0,5073,5075,0073,2575,0026K55
07/02/2022-3,00%-2,2974,0075,0073,9076,25174K138
04/02/2022-0,25%-0,1976,2976,4874,9976,4885K50
03/02/20221,55%1,1776,4876,0775,4176,4858K40
02/02/2022-0,05%-0,0475,3175,3575,3076,0313K17
01/02/2022-0,86%-0,6575,3575,2075,2076,0544K50
31/01/20221,36%1,0276,0074,9874,7876,0045K59
28/01/20220,71%0,5374,9874,4574,0476,0075K54
27/01/2022-0,44%-0,3374,4574,4974,0174,5026K35
26/01/2022-0,16%-0,1274,7874,9073,5475,0029K61
25/01/20220,11%0,0874,9074,9874,8375,0026K31
24/01/2022-0,90%-0,6874,8275,5074,8276,0025K53
21/01/2022-0,53%-0,4075,5075,8575,4576,0018K50
20/01/20223,21%2,3675,9075,9573,9076,0041K102
19/01/2022-1,92%-1,4473,5474,9873,5475,9988K92
18/01/20220,03%0,0274,9873,9573,3075,0051K75
17/01/20221,37%1,0174,9673,0273,0175,0023K61
14/01/20221,32%0,9673,9572,9972,9973,9723K62
13/01/2022-0,01%-0,0172,9972,9872,3572,996K31
12/01/2022-0,26%-0,1973,0073,1872,5073,2018K45
11/01/20220,03%0,0273,1973,4972,3273,4917K28
10/01/2022-0,03%-0,0273,1773,5772,5373,5719K39
07/01/2022-1,94%-1,4573,1973,9272,3273,9333K63
06/01/20220,96%0,7174,6475,1973,4876,354K26
05/01/20221,58%1,1573,9372,7872,7876,5055K49
04/01/20220,25%0,1872,7873,5972,7174,7915K25
03/01/2022-1,57%-1,1672,6073,4971,9977,5048K78
30/12/20212,62%1,8873,7671,8971,5073,8878K69
29/12/20211,04%0,7471,8871,8971,5171,9021K24
28/12/2021-1,04%-0,7571,1471,7071,1471,8933K76
27/12/20210,00%0,0071,8971,8971,5071,898K29
23/12/20212,12%1,4971,8970,3870,3871,8923K33
22/12/20210,63%0,4470,4069,9969,9770,407K16
21/12/2021-0,20%-0,1469,9670,1068,8970,1016K43
20/12/20210,21%0,1570,1069,9869,8070,2535K51
17/12/2021-0,07%-0,0569,9570,7469,8270,7435K36
16/12/2021-0,31%-0,2270,0070,2569,9070,5828K48
15/12/20210,31%0,2270,2270,0068,8670,5448K34
14/12/20211,74%1,2070,0068,9268,8570,3631K36
13/12/2021-2,16%-1,5268,8070,7767,0270,7742K51
10/12/20213,34%2,2770,3270,9769,1370,976K28
09/12/2021-3,50%-2,4768,0571,6068,0271,6022K41
08/12/20212,17%1,5070,5269,0269,0271,9438K35
07/12/20211,50%1,0269,0269,9968,9970,0011K26
06/12/20211,49%1,0068,0067,0567,0570,0058K43
03/12/20212,24%1,4767,0065,5265,1367,7174K46
02/12/2021-0,24%-0,1665,5365,6965,2066,4032K42
01/12/20210,71%0,4665,6965,9165,2370,0164K72
30/11/2021-0,43%-0,2865,2365,7065,2266,7863K98
29/11/20210,02%0,0165,5165,9965,2266,7539K67
26/11/2021-1,50%-1,0065,5066,5065,4066,5027K45
25/11/2021-0,05%-0,0366,5066,5366,5067,1619K46
24/11/20210,80%0,5366,5367,0066,0067,0156K44
23/11/20210,00%0,0066,0066,0066,0067,8125K47
22/11/20210,00%0,0066,0065,5065,3066,8038K55
19/11/20210,92%0,6066,0065,4064,5466,0049K89
18/11/2021-1,65%-1,1065,4066,4965,4066,5048K125
17/11/2021-1,77%-1,2066,5067,7065,5068,8780K123
16/11/2021-1,86%-1,2867,7068,9867,7069,8037K121
12/11/2021-1,26%-0,8868,9869,0068,5669,7312K36
11/11/20210,52%0,3669,8670,5068,0470,5024K46
10/11/20211,91%1,3069,5068,5067,9970,0152K43
09/11/2021-1,17%-0,8168,2069,0168,0070,0183K113
08/11/2021-1,47%-1,0369,0170,0468,9071,0051K93
05/11/2021-0,62%-0,4470,0470,4869,7970,8122K60
04/11/2021-1,15%-0,8270,4871,3069,7971,3034K86
03/11/2021--71,3071,2970,0271,3023K57


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito