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
05/12/2023-0,05%-0,0359,9759,2058,8460,1255K31
04/12/20230,25%0,1560,0059,7759,0160,0011K24
01/12/2023-1,43%-0,8759,8560,7257,7860,7258K49
30/11/2023-0,05%-0,0360,7260,7559,8160,7538K27
29/11/20230,08%0,0560,7560,8159,9060,8111K16
28/11/2023-0,08%-0,0560,7060,7659,0861,4520K39
27/11/20230,00%0,0060,7561,8760,7561,9012K28
24/11/20230,31%0,1960,7560,5660,1060,7536K23
23/11/20230,75%0,4560,5661,0960,5661,975K13
22/11/2023-2,66%-1,6460,1161,7560,1161,968K21
21/11/20230,59%0,3661,7561,3961,3961,7512K19
20/11/20231,14%0,6961,3960,7060,7061,7224K34
17/11/2023-1,08%-0,6660,7062,1860,6962,1939K42
16/11/2023-0,07%-0,0461,3661,3960,8062,20131K30
14/11/2023-1,08%-0,6761,4062,0160,6062,0129K23
13/11/20231,59%0,9762,0761,5060,7362,25129K18
10/11/20230,23%0,1461,1060,9660,9661,20186K26
09/11/20231,52%0,9160,9660,4260,4264,98108K461
08/11/2023-0,69%-0,4260,0560,4860,0560,7271K28
07/11/20230,62%0,3760,4760,0160,0060,689K16
06/11/2023-1,00%-0,6160,1060,0160,0160,716K21
03/11/2023-0,07%-0,0460,7159,5959,5960,7214K17
01/11/2023-0,64%-0,3960,7560,9959,8060,994K14
31/10/20230,36%0,2261,1460,5060,5061,1433K35
30/10/20230,69%0,4260,9260,4360,3460,9324K24
27/10/2023-0,69%-0,4260,5060,0859,6860,9224K22
26/10/20230,16%0,1060,9260,9460,0960,9414K11
25/10/20231,42%0,8560,8260,9460,0160,942K10
24/10/2023-0,05%-0,0359,9759,9859,9760,7110K15
23/10/2023-1,83%-1,1260,0061,2759,9061,2727K18
20/10/20231,87%1,1261,1260,0159,8461,312K12
19/10/2023-1,48%-0,9060,0060,9059,7061,4465K39
18/10/20230,00%0,0060,9060,9060,9061,4619K12
17/10/20230,05%0,0360,9061,3360,8861,504K18
16/10/20230,38%0,2360,8761,3460,8761,344K16
13/10/2023-1,16%-0,7160,6461,3060,6361,337K14
11/10/20231,24%0,7561,3560,6060,6061,379K19
10/10/20230,00%0,0060,6060,6060,6061,002K6
09/10/2023-0,66%-0,4060,6061,4760,6061,474K17
06/10/20230,44%0,2761,0060,7560,7561,6815K17
05/10/2023-0,44%-0,2760,7361,0060,7362,8717K32
04/10/2023-0,81%-0,5061,0061,5061,0061,5035K21
03/10/2023-0,87%-0,5461,5060,5560,5562,0124K13
02/10/20230,18%0,1162,0461,2061,0062,5137K11
29/09/2023-1,70%-1,0761,9361,9361,9363,51149K73
28/09/20230,00%0,0063,0062,9862,9263,7512K14
27/09/20230,02%0,0163,0063,2562,0063,4452K15
26/09/2023-1,99%-1,2862,9963,0161,1563,9582K69
25/09/2023-2,10%-1,3864,2765,6660,5765,66140K682
22/09/20230,43%0,2865,6565,3865,3665,974K9
21/09/2023-0,71%-0,4765,3765,9465,3565,974K11
20/09/20231,82%1,1865,8466,2765,5366,2749K38
19/09/2023-1,88%-1,2464,6665,9064,3266,2115K34
18/09/2023-0,65%-0,4365,9066,3265,8566,3219K16
15/09/20230,35%0,2366,3366,0866,0166,4314K45
14/09/2023-0,50%-0,3366,1066,1066,1066,4410K8
13/09/2023-0,08%-0,0566,4366,4866,0566,485K13
12/09/20230,67%0,4466,4866,9066,0466,906K15
11/09/2023-1,54%-1,0366,0467,0065,5367,0066K19
08/09/20230,00%0,0067,0767,0967,0767,094K7
06/09/20231,65%1,0967,0766,0065,9867,0725K16
05/09/2023-0,03%-0,0265,9865,9865,9867,113K4
04/09/2023-1,48%-0,9966,0066,9965,9967,9749K21
01/09/20230,00%0,0066,9964,5364,5366,994K13
31/08/2023-0,46%-0,3166,9966,9166,9166,996025
30/08/20230,98%0,6567,3067,0067,0067,3021K9
29/08/2023-1,05%-0,7166,6567,3666,6567,3686K29
28/08/2023-0,33%-0,2267,3667,3667,3667,3611K9
25/08/20230,04%0,0367,5867,3867,3867,863K11
24/08/20230,00%0,0067,5567,5567,4867,842K11
23/08/2023-1,29%-0,8867,5567,8067,5067,8027K20
22/08/20230,26%0,1868,4368,0267,5968,4364K39
21/08/2023-0,36%-0,2568,2568,5068,2568,5012K30
18/08/2023-0,36%-0,2568,5068,2668,2568,504K11
17/08/20230,53%0,3668,7568,0368,0368,753K11
16/08/2023-0,48%-0,3368,3968,7168,0168,784K15
15/08/2023-0,12%-0,0868,7268,7768,6068,789K13
14/08/20230,20%0,1468,8067,2067,2068,816K19
11/08/2023-0,99%-0,6968,6669,9068,6669,9410K70
10/08/20230,16%0,1169,3570,9669,3070,9620K15
09/08/2023-1,68%-1,1869,2470,4269,2470,964K12
08/08/2023-1,08%-0,7770,4271,1570,1673,00319K81
07/08/2023-0,99%-0,7171,1971,5071,1872,3529K28
04/08/20230,14%0,1071,9071,9071,0871,9016K14
03/08/20232,51%1,7671,8070,0570,0471,9034K28
02/08/20230,03%0,0270,0471,0070,0071,0045K13
01/08/20230,75%0,5270,0269,8569,8571,50104K96
31/07/20230,71%0,4969,5069,0168,7171,0032K53
28/07/20230,00%0,0069,0169,0169,0170,5082K52
27/07/2023-1,41%-0,9969,0170,4067,3470,4061K51
26/07/20232,19%1,5070,0068,5068,4570,00191K43
25/07/20233,74%2,4768,5069,4566,0570,00219K75
24/07/20230,14%0,0966,0365,9465,9467,0032K39
21/07/20230,14%0,0965,9466,4965,0170,00216K161
20/07/2023-1,47%-0,9865,8566,8465,8466,843K14
19/07/20231,41%0,9366,8365,9065,9066,874K13
18/07/2023-0,02%-0,0165,9065,9065,0065,9015K14
17/07/20230,00%0,0065,9165,9064,9065,9113K12
14/07/20231,09%0,7165,9165,2065,2067,5010K29
13/07/2023-0,46%-0,3065,2064,0364,0065,314K14
12/07/20230,00%0,0065,5065,5065,4965,502K12
11/07/20230,00%0,0065,5065,5065,5065,513K10
10/07/2023-2,82%-1,9065,5066,5965,0066,59187K58
07/07/2023-0,77%-0,5267,4065,0065,0067,407K25
06/07/20233,69%2,4267,9266,2965,5067,9411K14
05/07/20231,83%1,1865,5064,3564,0068,0051K39
04/07/20230,47%0,3064,3264,1464,0065,2069K27
03/07/20230,27%0,1764,0264,0063,8565,2366K40
30/06/2023-0,50%-0,3263,8564,1763,0264,8781K99
29/06/20231,86%1,1764,1762,0262,0064,9977K50
28/06/20230,00%0,0063,0063,0062,0063,0018K21
27/06/20230,00%0,0063,0063,0063,0063,455K22
26/06/20232,61%1,6063,0063,4863,0063,4930K37
23/06/2023-1,78%-1,1161,4063,4661,4063,466K16
22/06/2023-1,50%-0,9562,5163,4762,5163,473K18
21/06/2023-0,03%-0,0263,4663,4763,4663,498K15
20/06/20230,05%0,0363,4863,4561,4863,4934K50
19/06/20234,60%2,7963,4561,4561,2963,4529K42
16/06/2023-0,98%-0,6060,6660,3760,3761,392K19
15/06/20230,00%0,0061,2661,2560,3761,265K19
14/06/2023-0,21%-0,1361,2661,3960,4561,4055K29
13/06/20231,02%0,6261,3960,8260,6161,4516K22
12/06/2023-1,11%-0,6860,7761,4560,7761,4516K9
09/06/20230,72%0,4461,4559,6458,5062,2342K54
07/06/20230,02%0,0161,0161,7760,3561,9110K16
06/06/20233,04%1,8061,0059,6059,6061,7717K16
05/06/20230,34%0,2059,2059,4459,1661,984K10
02/06/2023-1,50%-0,9059,0059,8958,5660,9943K25
01/06/2023-0,20%-0,1259,9060,8059,9061,0016K23
31/05/2023-0,40%-0,2460,0260,0160,0162,002K9
30/05/20230,69%0,4160,2659,8559,1760,9936K25
29/05/2023-1,85%-1,1359,8560,9459,1061,00163K62
26/05/20231,63%0,9860,9858,9558,8361,0096K49
25/05/2023--60,0059,8558,4860,399K22


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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