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
23/07/2021-2,59%-2,4090,4093,0390,4093,20183K122
22/07/2021-0,22%-0,2092,8092,0191,7593,1282K114
21/07/20210,13%0,1293,0092,8892,5193,8268K57
20/07/20210,09%0,0892,8893,9092,8093,9029K48
19/07/2021-1,40%-1,3292,8094,4792,8094,5099K79
16/07/20210,17%0,1694,1293,9692,8794,5067K87
15/07/20211,25%1,1693,9692,8092,5093,9753K71
14/07/20210,32%0,3092,8092,5792,5093,0260K70
13/07/20212,77%2,4992,5091,7391,1893,9745K66
12/07/2021-1,88%-1,7290,0191,7389,0091,7386K135
08/07/20211,71%1,5491,7391,3589,7691,7558K55
07/07/20210,88%0,7990,1989,2689,2690,3931K50
06/07/2021-2,04%-1,8689,4091,2589,3391,25152K145
05/07/20210,29%0,2691,2691,7491,2691,7467K69
02/07/20211,11%1,0091,0090,0190,0192,5022K59
01/07/2021-4,42%-4,1690,0093,0187,7894,68176K159
30/06/2021-2,46%-2,3794,1697,8594,0597,86232K234
29/06/20211,65%1,5796,5394,9693,9597,8462K64
28/06/2021-1,26%-1,2194,9695,7694,5095,76213K102
25/06/2021-1,64%-1,6096,1797,7794,7897,97150K155
24/06/2021-0,11%-0,1197,7798,0097,7098,0072K71
23/06/2021-0,24%-0,2497,8897,8997,7198,37127K103
22/06/20210,12%0,1298,1298,0197,8298,3832K67
21/06/2021-0,66%-0,6598,0098,6597,7498,6592K97
18/06/20211,18%1,1598,6598,4397,6699,9987K85
17/06/2021-0,85%-0,8497,5098,5797,5098,74104K122
16/06/2021-0,15%-0,1598,3498,7198,2198,7150K76
15/06/20210,37%0,3698,4998,5098,2098,7339K94
14/06/2021-0,49%-0,4898,1398,7298,0098,74143K78
11/06/20210,07%0,0798,6198,7497,9998,75174K112
10/06/20210,24%0,2498,5498,7698,3698,8063K48
09/06/2021-0,47%-0,4698,3098,7698,0698,76160K61
08/06/2021-0,16%-0,1698,7698,9798,1098,99106K52
07/06/2021-0,03%-0,0398,9298,7198,0398,9985K101
04/06/20210,25%0,2598,9598,6098,6099,38106K69
02/06/20210,09%0,0998,7098,9898,6098,9862K54
01/06/2021-1,02%-1,0298,6199,4098,0099,4053K87
31/05/20210,13%0,1399,6399,5099,0199,9095K97
28/05/20210,51%0,5099,5098,9698,9699,5941K56
27/05/20210,10%0,1099,0099,0097,2599,0062K74
26/05/20210,87%0,8598,9098,0997,9998,9979K102
25/05/2021-1,02%-1,0198,0599,0797,9999,99100K102
24/05/2021-0,14%-0,1499,0699,0199,0199,9946K63
21/05/20210,20%0,2099,2099,0998,3899,2538K56
20/05/20210,32%0,3299,0098,6898,0199,00112K87
19/05/20210,36%0,3598,6898,3498,2898,9097K78
18/05/20210,02%0,0298,3398,3398,2898,9985K96
17/05/2021-0,19%-0,1998,3198,5098,3098,9051K76
14/05/2021-0,15%-0,1598,5098,5997,9999,00120K137
13/05/20211,35%1,3198,6597,3497,3498,7541K45
12/05/2021-0,72%-0,7197,3498,1197,0598,11186K152
11/05/2021-0,66%-0,6598,0598,7098,0198,7065K76
10/05/2021-0,30%-0,3098,7099,0098,0599,1993K106
07/05/2021-0,21%-0,2199,0099,0098,6299,60166K160
06/05/2021-0,66%-0,6699,2199,8799,1299,8741K76
05/05/20210,88%0,8799,8799,9099,1099,9936K61
04/05/2021-0,05%-0,0599,00100,2498,86100,24102K124
03/05/2021-2,94%-3,0099,0599,9098,51101,87163K212
30/04/20210,25%0,25102,05101,96101,01102,96129K145
29/04/2021-0,13%-0,13101,80101,96101,80101,9692K79
28/04/20210,43%0,44101,93102,23101,49102,2480K97
27/04/2021-0,51%-0,52101,49102,01101,40103,50253K134
26/04/20210,01%0,01102,01102,00101,57102,32109K87
23/04/20210,04%0,04102,00101,99101,25102,0081K65
22/04/20210,45%0,46101,96101,50101,25101,9866K95
20/04/2021-0,29%-0,30101,50101,80101,24102,00150K119
19/04/2021-0,20%-0,20101,80102,00101,10102,00154K124
16/04/2021-0,15%-0,15102,00103,33101,65103,33138K123
15/04/20210,04%0,04102,15103,38102,15103,38107K124
14/04/2021-0,52%-0,53102,11102,99102,10103,5088K51
13/04/2021-1,12%-1,16102,64104,43102,55104,4366K82
12/04/20211,32%1,35103,80102,45102,45103,8959K67
09/04/20210,94%0,95102,45101,39100,17102,5072K60
08/04/20210,11%0,11101,50101,40100,00102,0078K57
07/04/20211,20%1,20101,39100,1899,59101,4035K47
06/04/20210,65%0,65100,1999,5499,54100,31118K93
05/04/20210,19%0,1999,54100,6999,50100,7089K109
01/04/2021-5,29%-5,5599,35104,8899,31104,88102K145
31/03/20217,60%7,41104,9097,7997,79104,90266K191
30/03/20210,70%0,6897,4997,1696,9397,5045K55
29/03/20210,00%0,0096,8197,1896,7097,1863K70
26/03/20210,21%0,2096,8196,8596,4196,8539K44
25/03/20210,74%0,7196,6196,4096,0496,8549K55
24/03/2021-0,57%-0,5595,9096,4595,9096,48107K96
23/03/2021-0,35%-0,3496,4596,5494,8896,54180K184
22/03/2021-0,21%-0,2096,7997,0096,2897,0052K56
19/03/2021-0,22%-0,2196,9997,0096,3197,20116K98
18/03/2021-0,28%-0,2797,2097,3996,2397,3937K54
17/03/20210,49%0,4897,4796,9996,9897,78183K103
16/03/2021-0,41%-0,4096,9996,6696,5097,3078K85
15/03/2021-0,08%-0,0897,3997,7896,6397,80150K132
12/03/2021-0,03%-0,0397,4797,5096,5297,9564K83
11/03/2021-0,75%-0,7497,5097,4396,0197,99126K134
10/03/20212,31%2,2298,2496,7995,8998,47173K116
09/03/2021-2,67%-2,6396,0298,6595,9698,65355K265
08/03/2021-0,45%-0,4598,6598,7497,7599,06212K166
05/03/2021-0,40%-0,4099,1099,4999,0099,50197K115
04/03/20210,52%0,5199,50100,3999,01100,43121K102
03/03/20210,00%0,0098,99101,5098,00101,50183K177
02/03/2021-2,93%-2,9998,99101,8796,75101,87521K350
01/03/2021-4,07%-4,33101,98105,66101,01105,66361K348
26/02/2021-1,56%-1,69106,31108,03105,50108,94280K199
25/02/20210,24%0,26108,00107,79107,01108,00141K152
24/02/20211,14%1,21107,74107,64106,45107,98143K131
23/02/20210,03%0,03106,53106,49105,91108,00352K161
22/02/2021-1,37%-1,48106,50107,99104,79109,51404K297
19/02/2021-1,39%-1,52107,98109,11107,98109,74408K337
18/02/2021-0,85%-0,94109,50110,44109,35110,44162K152
17/02/2021-0,49%-0,54110,44110,98109,99110,98250K273
12/02/2021-0,71%-0,79110,98111,00110,52111,65190K166
11/02/20210,44%0,49111,77111,50111,20112,49167K110
10/02/2021-0,15%-0,17111,28111,45111,01112,00224K116
09/02/2021-0,50%-0,56111,45112,01111,20112,20232K207
08/02/2021-0,67%-0,76112,01112,65112,00112,81277K184
05/02/2021-0,32%-0,36112,77113,13112,65113,72188K116
04/02/2021-0,59%-0,67113,13113,55112,55113,80266K149
03/02/2021-0,07%-0,08113,80113,87113,17113,9982K80
02/02/2021-0,02%-0,02113,88114,00113,02114,00229K169
01/02/2021-1,95%-2,27113,90114,99112,00114,99271K146
29/01/2021-1,12%-1,32116,17117,48116,17118,80547K249
28/01/20210,42%0,49117,49116,01116,01117,49345K161
27/01/20211,34%1,55117,00115,35115,00117,10407K177
26/01/20213,06%3,43115,45113,28112,20115,52507K234
22/01/2021-1,18%-1,34112,02113,32111,10114,11493K368
21/01/2021-0,60%-0,69113,36114,47112,97114,50459K257
20/01/2021-2,12%-2,47114,05115,33114,00116,50490K421
19/01/20210,63%0,73116,52116,28115,08118,833M416
18/01/20210,25%0,29115,79115,50115,00119,00460K291
15/01/2021-2,94%-3,50115,50119,20109,00119,401M917
14/01/20217,59%8,39119,00110,02110,02119,972M677
13/01/2021-5,06%-5,90110,61110,60108,99112,304M1.661
12/01/2021-19,65%-28,49116,51139,90115,00139,901M734
11/01/2021-19,68%-35,52145,00179,10145,00179,10209K136
08/01/2021--180,52182,75177,00185,2022K37


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito