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
20/10/2021	0,39%	0,29	75,40	75,00	74,10	75,45	60K	81
19/10/2021	0,28%	0,21	75,11	75,00	74,50	75,15	63K	72
18/10/2021	0,27%	0,20	74,90	74,95	74,90	75,10	73K	85
15/10/2021	2,54%	1,85	74,70	72,51	72,51	74,95	35K	83
14/10/2021	0,05%	0,04	72,85	72,85	72,51	74,70	25K	66
13/10/2021	-0,19%	-0,14	72,81	72,34	72,34	73,49	39K	66
11/10/2021	0,21%	0,15	72,95	72,50	72,20	73,00	18K	77
08/10/2021	0,78%	0,56	72,80	72,00	72,00	73,00	41K	87
07/10/2021	0,61%	0,44	72,24	72,64	71,50	73,00	55K	90
06/10/2021	-1,17%	-0,85	71,80	73,54	71,80	74,42	37K	104
05/10/2021	-1,85%	-1,37	72,65	74,00	72,63	74,46	46K	106

04/10/2021	-1,96%	-1,48	74,02	75,49	74,00	75,50	61K	112
01/10/2021	0,27%	0,20	75,50	75,00	74,10	75,50	34K	68
30/09/2021	-1,10%	-0,84	75,30	75,06	75,06	76,20	56K	140
29/09/2021	-0,92%	-0,71	76,14	79,96	75,40	79,96	47K	109
28/09/2021	-1,46%	-1,14	76,85	78,15	76,80	78,15	32K	96
27/09/2021	0,31%	0,24	77,99	77,76	76,84	77,99	54K	76
24/09/2021	0,34%	0,26	77,75	77,84	77,44	77,84	35K	59
23/09/2021	1,00%	0,77	77,49	78,21	76,16	78,22	43K	86
22/09/2021	-0,62%	-0,48	76,72	77,20	76,30	78,30	101K	97
21/09/2021	0,65%	0,50	77,20	76,75	76,15	77,50	20K	63
20/09/2021	-3,06%	-2,42	76,70	79,12	76,17	79,12	100K	198
17/09/2021	-1,47%	-1,18	79,12	80,21	78,50	80,21	106K	158
16/09/2021	-0,56%	-0,45	80,30	80,95	80,30	80,95	25K	52
15/09/2021	0,81%	0,65	80,75	80,12	80,10	80,99	18K	80
14/09/2021	-1,46%	-1,19	80,10	81,29	80,05	81,29	48K	70
13/09/2021	-0,07%	-0,06	81,29	81,32	80,85	81,32	23K	54
10/09/2021	0,16%	0,13	81,35	81,02	80,01	81,50	36K	69
09/09/2021	1,40%	1,12	81,22	80,09	80,00	81,74	15K	70
08/09/2021	-0,69%	-0,56	80,10	80,66	80,10	80,88	52K	71
06/09/2021	-0,25%	-0,20	80,66	80,88	80,41	80,88	21K	52
03/09/2021	0,21%	0,17	80,86	80,94	79,99	80,95	29K	68
02/09/2021	0,86%	0,69	80,69	80,02	80,00	80,98	91K	76
01/09/2021	-5,27%	-4,45	80,00	83,69	80,00	83,69	129K	119
31/08/2021	-0,93%	-0,79	84,45	84,01	83,30	85,20	148K	89
30/08/2021	0,85%	0,72	85,24	84,52	84,15	85,46	79K	90
27/08/2021	1,82%	1,51	84,52	83,01	83,01	84,97	44K	58
26/08/2021	-0,10%	-0,08	83,01	83,09	82,50	83,39	12K	39
25/08/2021	0,41%	0,34	83,09	81,05	81,05	83,09	78K	62
24/08/2021	2,10%	1,70	82,75	81,00	81,00	83,24	33K	59
23/08/2021	1,02%	0,82	81,05	80,69	80,22	81,05	45K	66
20/08/2021	0,91%	0,72	80,23	80,88	79,51	80,92	73K	59
19/08/2021	-0,44%	-0,35	79,51	80,00	79,19	81,10	44K	48
18/08/2021	-0,14%	-0,11	79,86	80,00	79,50	80,64	43K	67
17/08/2021	-0,14%	-0,11	79,97	81,00	79,02	81,36	109K	90
16/08/2021	-0,02%	-0,02	80,08	81,38	79,41	81,38	41K	100
13/08/2021	-0,42%	-0,34	80,10	80,41	79,00	80,41	150K	165
12/08/2021	-0,32%	-0,26	80,44	80,70	79,95	81,50	76K	87
11/08/2021	0,12%	0,10	80,70	80,50	80,50	81,72	57K	67
10/08/2021	-2,42%	-2,00	80,60	82,50	80,12	82,51	163K	211
09/08/2021	-2,48%	-2,10	82,60	86,46	82,49	86,46	102K	124
06/08/2021	-1,37%	-1,18	84,70	85,14	84,00	86,01	130K	195
05/08/2021	-0,49%	-0,42	85,88	86,50	85,55	86,50	75K	99
04/08/2021	-0,77%	-0,67	86,30	86,97	86,30	87,20	64K	83
03/08/2021	-0,51%	-0,45	86,97	87,51	86,00	87,51	77K	118
02/08/2021	-2,89%	-2,60	87,42	89,98	87,42	89,98	109K	185
30/07/2021	-0,91%	-0,83	90,02	90,55	89,98	90,90	249K	164
29/07/2021	-0,19%	-0,17	90,85	90,50	90,50	91,00	77K	78
28/07/2021	0,30%	0,27	91,02	90,48	90,00	91,44	104K	89
27/07/2021	0,30%	0,27	90,75	90,60	90,20	92,50	69K	100
26/07/2021	0,09%	0,08	90,48	90,41	90,11	91,86	109K	99
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	-	-	102,45	101,39	100,17	102,50	72K	60

Date,Open,High,Low,Close,Volume
20-Oct-21,75.00,75.45,74.10,75.40,59690
19-Oct-21,75.00,75.15,74.50,75.11,63214
18-Oct-21,74.95,75.10,74.90,74.90,72632
15-Oct-21,72.51,74.95,72.51,74.70,34504
14-Oct-21,72.85,74.70,72.51,72.85,25203
13-Oct-21,72.34,73.49,72.34,72.81,38895
11-Oct-21,72.50,73.00,72.20,72.95,18163
08-Oct-21,72.00,73.00,72.00,72.80,41307
07-Oct-21,72.64,73.00,71.50,72.24,54853
06-Oct-21,73.54,74.42,71.80,71.80,37417
05-Oct-21,74.00,74.46,72.63,72.65,46326
04-Oct-21,75.49,75.50,74.00,74.02,61107
01-Oct-21,75.00,75.50,74.10,75.50,34043
30-Sep-21,75.06,76.20,75.06,75.30,55947
29-Sep-21,79.96,79.96,75.40,76.14,47124
28-Sep-21,78.15,78.15,76.80,76.85,32247
27-Sep-21,77.76,77.99,76.84,77.99,53664
24-Sep-21,77.84,77.84,77.44,77.75,35114
23-Sep-21,78.21,78.22,76.16,77.49,42658
22-Sep-21,77.20,78.30,76.30,76.72,100556
21-Sep-21,76.75,77.50,76.15,77.20,19520
20-Sep-21,79.12,79.12,76.17,76.70,99786
17-Sep-21,80.21,80.21,78.50,79.12,106407
16-Sep-21,80.95,80.95,80.30,80.30,24857
15-Sep-21,80.12,80.99,80.10,80.75,18271
14-Sep-21,81.29,81.29,80.05,80.10,48164
13-Sep-21,81.32,81.32,80.85,81.29,22752
10-Sep-21,81.02,81.50,80.01,81.35,35637
09-Sep-21,80.09,81.74,80.00,81.22,14546
08-Sep-21,80.66,80.88,80.10,80.10,52039
06-Sep-21,80.88,80.88,80.41,80.66,20737
03-Sep-21,80.94,80.95,79.99,80.86,28898
02-Sep-21,80.02,80.98,80.00,80.69,91176
01-Sep-21,83.69,83.69,80.00,80.00,128589
31-Aug-21,84.01,85.20,83.30,84.45,147870
30-Aug-21,84.52,85.46,84.15,85.24,79473
27-Aug-21,83.01,84.97,83.01,84.52,43763
26-Aug-21,83.09,83.39,82.50,83.01,12228
25-Aug-21,81.05,83.09,81.05,83.09,77984
24-Aug-21,81.00,83.24,81.00,82.75,32633
23-Aug-21,80.69,81.05,80.22,81.05,45132
20-Aug-21,80.88,80.92,79.51,80.23,72782
19-Aug-21,80.00,81.10,79.19,79.51,43980
18-Aug-21,80.00,80.64,79.50,79.86,42669
17-Aug-21,81.00,81.36,79.02,79.97,109126
16-Aug-21,81.38,81.38,79.41,80.08,41362
13-Aug-21,80.41,80.41,79.00,80.10,150331
12-Aug-21,80.70,81.50,79.95,80.44,75505
11-Aug-21,80.50,81.72,80.50,80.70,57495
10-Aug-21,82.50,82.51,80.12,80.60,163481
09-Aug-21,86.46,86.46,82.49,82.60,102243
06-Aug-21,85.14,86.01,84.00,84.70,130196
05-Aug-21,86.50,86.50,85.55,85.88,75030
04-Aug-21,86.97,87.20,86.30,86.30,64025
03-Aug-21,87.51,87.51,86.00,86.97,76592
02-Aug-21,89.98,89.98,87.42,87.42,108562
30-Jul-21,90.55,90.90,89.98,90.02,249079
29-Jul-21,90.50,91.00,90.50,90.85,77089
28-Jul-21,90.48,91.44,90.00,91.02,103928
27-Jul-21,90.60,92.50,90.20,90.75,68890
26-Jul-21,90.41,91.86,90.11,90.48,108941
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MFAI11

cotações, gráficos e mais...