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
18/05/2022	-0,96%	-0,71	72,98	73,73	71,18	73,73	35K	70
17/05/2022	-2,66%	-2,01	73,69	75,70	73,50	75,70	39K	106
16/05/2022	-2,11%	-1,63	75,70	77,49	75,02	77,49	32K	65
13/05/2022	-0,22%	-0,17	77,33	77,50	76,03	78,20	25K	68
12/05/2022	0,38%	0,29	77,50	77,21	76,45	77,50	17K	35
11/05/2022	-0,41%	-0,32	77,21	77,53	77,05	78,48	42K	58
10/05/2022	-1,49%	-1,17	77,53	78,70	76,04	79,11	74K	85
09/05/2022	-0,25%	-0,20	78,70	78,88	77,70	78,88	47K	69
06/05/2022	-1,45%	-1,16	78,90	80,05	78,04	80,05	55K	80
05/05/2022	0,33%	0,26	80,06	78,81	78,81	80,58	52K	54
04/05/2022	-0,23%	-0,18	79,80	80,02	78,08	80,93	37K	78

03/05/2022	-1,17%	-0,95	79,98	80,92	79,30	80,92	69K	141
02/05/2022	-3,08%	-2,57	80,93	81,46	79,09	81,46	196K	183
29/04/2022	1,22%	1,01	83,50	82,50	82,49	83,50	101K	89
28/04/2022	0,48%	0,39	82,49	82,10	80,86	82,50	211K	138
27/04/2022	0,27%	0,22	82,10	81,70	81,70	82,10	110K	39
26/04/2022	0,56%	0,46	81,88	81,42	80,65	81,88	126K	211
25/04/2022	1,14%	0,92	81,42	80,50	80,38	81,50	108K	96
22/04/2022	-0,48%	-0,39	80,50	81,00	79,95	81,00	207K	128
20/04/2022	0,24%	0,19	80,89	80,77	80,48	81,00	98K	104
19/04/2022	-0,25%	-0,20	80,70	80,80	80,67	80,80	51K	68
18/04/2022	0,65%	0,52	80,90	80,40	80,40	81,00	129K	84
14/04/2022	-0,01%	-0,01	80,38	80,40	80,00	80,99	110K	94
13/04/2022	0,00%	0,00	80,39	80,45	80,29	80,45	50K	39
12/04/2022	0,06%	0,05	80,39	80,49	79,57	80,50	73K	73
11/04/2022	0,44%	0,35	80,34	79,99	79,98	80,50	49K	58
08/04/2022	0,01%	0,01	79,99	79,98	79,80	79,99	67K	63
07/04/2022	-0,01%	-0,01	79,98	79,98	79,83	79,99	76K	50
06/04/2022	-0,01%	-0,01	79,99	80,48	79,98	80,48	72K	74
05/04/2022	-0,61%	-0,49	80,00	80,49	80,00	80,49	71K	91
04/04/2022	-0,01%	-0,01	80,49	80,50	79,90	80,50	77K	71
01/04/2022	-0,62%	-0,50	80,50	79,50	79,01	80,95	71K	55
31/03/2022	4,80%	3,71	81,00	78,97	78,06	83,50	147K	137
30/03/2022	3,09%	2,32	77,29	76,15	75,00	79,99	189K	80
29/03/2022	1,97%	1,45	74,97	75,25	73,38	75,30	62K	51
28/03/2022	0,12%	0,09	73,52	73,43	73,02	73,52	77K	40
25/03/2022	0,03%	0,02	73,43	73,41	72,64	73,43	12K	28
24/03/2022	1,12%	0,81	73,41	72,59	72,50	73,43	98K	61
23/03/2022	-0,51%	-0,37	72,60	72,98	72,54	72,98	31K	62
22/03/2022	-0,03%	-0,02	72,97	73,42	72,55	73,42	16K	40
21/03/2022	-0,22%	-0,16	72,99	72,09	72,09	73,43	43K	53
18/03/2022	-0,20%	-0,15	73,15	73,30	73,00	73,30	7K	24
17/03/2022	-0,20%	-0,15	73,30	73,45	73,03	73,45	14K	40
16/03/2022	-0,07%	-0,05	73,45	73,15	73,03	73,49	5K	25
15/03/2022	0,14%	0,10	73,50	73,90	73,00	74,29	78K	77
14/03/2022	-0,81%	-0,60	73,40	74,00	73,00	74,00	38K	51
11/03/2022	0,14%	0,10	74,00	74,99	73,95	75,00	18K	37
10/03/2022	-1,79%	-1,35	73,90	75,20	73,90	75,20	15K	39
09/03/2022	2,58%	1,89	75,25	73,36	73,36	75,30	19K	31
08/03/2022	0,47%	0,34	73,36	73,95	72,76	73,95	38K	46
07/03/2022	-0,42%	-0,31	73,02	73,33	73,02	74,10	42K	68
04/03/2022	0,15%	0,11	73,33	73,22	73,21	73,89	21K	42
03/03/2022	0,16%	0,12	73,22	73,89	73,21	73,90	25K	47
02/03/2022	-3,05%	-2,30	73,10	74,55	73,10	74,55	48K	75
25/02/2022	1,75%	1,30	75,40	74,95	74,22	75,40	34K	51
24/02/2022	-1,72%	-1,30	74,10	74,48	74,01	75,29	36K	67
23/02/2022	0,55%	0,41	75,40	74,47	74,47	75,45	8K	31
22/02/2022	-0,01%	-0,01	74,99	75,00	74,84	75,47	12K	34
21/02/2022	0,15%	0,11	75,00	74,90	74,50	75,00	21K	50
18/02/2022	-0,15%	-0,11	74,89	75,00	73,95	75,00	33K	37
17/02/2022	0,13%	0,10	75,00	74,90	74,88	75,00	19K	27
16/02/2022	0,73%	0,54	74,90	74,36	74,36	75,00	15K	33
15/02/2022	0,53%	0,39	74,36	73,98	73,69	74,45	42K	48
14/02/2022	-0,04%	-0,03	73,97	73,50	73,50	75,00	49K	100
11/02/2022	-0,22%	-0,16	74,00	74,16	73,00	74,16	134K	60
10/02/2022	1,59%	1,16	74,16	73,00	72,99	74,48	28K	33
09/02/2022	-0,68%	-0,50	73,00	74,06	72,50	74,07	43K	66
08/02/2022	-0,68%	-0,50	73,50	75,00	73,25	75,00	26K	55
07/02/2022	-3,00%	-2,29	74,00	75,00	73,90	76,25	174K	138
04/02/2022	-0,25%	-0,19	76,29	76,48	74,99	76,48	85K	50
03/02/2022	1,55%	1,17	76,48	76,07	75,41	76,48	58K	40
02/02/2022	-0,05%	-0,04	75,31	75,35	75,30	76,03	13K	17
01/02/2022	-0,86%	-0,65	75,35	75,20	75,20	76,05	44K	50
31/01/2022	1,36%	1,02	76,00	74,98	74,78	76,00	45K	59
28/01/2022	0,71%	0,53	74,98	74,45	74,04	76,00	75K	54
27/01/2022	-0,44%	-0,33	74,45	74,49	74,01	74,50	26K	35
26/01/2022	-0,16%	-0,12	74,78	74,90	73,54	75,00	29K	61
25/01/2022	0,11%	0,08	74,90	74,98	74,83	75,00	26K	31
24/01/2022	-0,90%	-0,68	74,82	75,50	74,82	76,00	25K	53
21/01/2022	-0,53%	-0,40	75,50	75,85	75,45	76,00	18K	50
20/01/2022	3,21%	2,36	75,90	75,95	73,90	76,00	41K	102
19/01/2022	-1,92%	-1,44	73,54	74,98	73,54	75,99	88K	92
18/01/2022	0,03%	0,02	74,98	73,95	73,30	75,00	51K	75
17/01/2022	1,37%	1,01	74,96	73,02	73,01	75,00	23K	61
14/01/2022	1,32%	0,96	73,95	72,99	72,99	73,97	23K	62
13/01/2022	-0,01%	-0,01	72,99	72,98	72,35	72,99	6K	31
12/01/2022	-0,26%	-0,19	73,00	73,18	72,50	73,20	18K	45
11/01/2022	0,03%	0,02	73,19	73,49	72,32	73,49	17K	28
10/01/2022	-0,03%	-0,02	73,17	73,57	72,53	73,57	19K	39
07/01/2022	-1,94%	-1,45	73,19	73,92	72,32	73,93	33K	63
06/01/2022	0,96%	0,71	74,64	75,19	73,48	76,35	4K	26
05/01/2022	1,58%	1,15	73,93	72,78	72,78	76,50	55K	49
04/01/2022	0,25%	0,18	72,78	73,59	72,71	74,79	15K	25
03/01/2022	-1,57%	-1,16	72,60	73,49	71,99	77,50	48K	78
30/12/2021	2,62%	1,88	73,76	71,89	71,50	73,88	78K	69
29/12/2021	1,04%	0,74	71,88	71,89	71,51	71,90	21K	24
28/12/2021	-1,04%	-0,75	71,14	71,70	71,14	71,89	33K	76
27/12/2021	0,00%	0,00	71,89	71,89	71,50	71,89	8K	29
23/12/2021	2,12%	1,49	71,89	70,38	70,38	71,89	23K	33
22/12/2021	0,63%	0,44	70,40	69,99	69,97	70,40	7K	16
21/12/2021	-0,20%	-0,14	69,96	70,10	68,89	70,10	16K	43
20/12/2021	0,21%	0,15	70,10	69,98	69,80	70,25	35K	51
17/12/2021	-0,07%	-0,05	69,95	70,74	69,82	70,74	35K	36
16/12/2021	-0,31%	-0,22	70,00	70,25	69,90	70,58	28K	48
15/12/2021	0,31%	0,22	70,22	70,00	68,86	70,54	48K	34
14/12/2021	1,74%	1,20	70,00	68,92	68,85	70,36	31K	36
13/12/2021	-2,16%	-1,52	68,80	70,77	67,02	70,77	42K	51
10/12/2021	3,34%	2,27	70,32	70,97	69,13	70,97	6K	28
09/12/2021	-3,50%	-2,47	68,05	71,60	68,02	71,60	22K	41
08/12/2021	2,17%	1,50	70,52	69,02	69,02	71,94	38K	35
07/12/2021	1,50%	1,02	69,02	69,99	68,99	70,00	11K	26
06/12/2021	1,49%	1,00	68,00	67,05	67,05	70,00	58K	43
03/12/2021	2,24%	1,47	67,00	65,52	65,13	67,71	74K	46
02/12/2021	-0,24%	-0,16	65,53	65,69	65,20	66,40	32K	42
01/12/2021	0,71%	0,46	65,69	65,91	65,23	70,01	64K	72
30/11/2021	-0,43%	-0,28	65,23	65,70	65,22	66,78	63K	98
29/11/2021	0,02%	0,01	65,51	65,99	65,22	66,75	39K	67
26/11/2021	-1,50%	-1,00	65,50	66,50	65,40	66,50	27K	45
25/11/2021	-0,05%	-0,03	66,50	66,53	66,50	67,16	19K	46
24/11/2021	0,80%	0,53	66,53	67,00	66,00	67,01	56K	44
23/11/2021	0,00%	0,00	66,00	66,00	66,00	67,81	25K	47
22/11/2021	0,00%	0,00	66,00	65,50	65,30	66,80	38K	55
19/11/2021	0,92%	0,60	66,00	65,40	64,54	66,00	49K	89
18/11/2021	-1,65%	-1,10	65,40	66,49	65,40	66,50	48K	125
17/11/2021	-1,77%	-1,20	66,50	67,70	65,50	68,87	80K	123
16/11/2021	-1,86%	-1,28	67,70	68,98	67,70	69,80	37K	121
12/11/2021	-1,26%	-0,88	68,98	69,00	68,56	69,73	12K	36
11/11/2021	0,52%	0,36	69,86	70,50	68,04	70,50	24K	46
10/11/2021	1,91%	1,30	69,50	68,50	67,99	70,01	52K	43
09/11/2021	-1,17%	-0,81	68,20	69,01	68,00	70,01	83K	113
08/11/2021	-1,47%	-1,03	69,01	70,04	68,90	71,00	51K	93
05/11/2021	-0,62%	-0,44	70,04	70,48	69,79	70,81	22K	60
04/11/2021	-1,15%	-0,82	70,48	71,30	69,79	71,30	34K	86
03/11/2021	-	-	71,30	71,29	70,02	71,30	23K	57

Date,Open,High,Low,Close,Volume
18-May-22,73.73,73.73,71.18,72.98,34722
17-May-22,75.70,75.70,73.50,73.69,38642
16-May-22,77.49,77.49,75.02,75.70,32462
13-May-22,77.50,78.20,76.03,77.33,25373
12-May-22,77.21,77.50,76.45,77.50,16904
11-May-22,77.53,78.48,77.05,77.21,41661
10-May-22,78.70,79.11,76.04,77.53,74116
09-May-22,78.88,78.88,77.70,78.70,46964
06-May-22,80.05,80.05,78.04,78.90,54660
05-May-22,78.81,80.58,78.81,80.06,52112
04-May-22,80.02,80.93,78.08,79.80,37009
03-May-22,80.92,80.92,79.30,79.98,69260
02-May-22,81.46,81.46,79.09,80.93,196424
29-Apr-22,82.50,83.50,82.49,83.50,101413
28-Apr-22,82.10,82.50,80.86,82.49,211021
27-Apr-22,81.70,82.10,81.70,82.10,110445
26-Apr-22,81.42,81.88,80.65,81.88,125813
25-Apr-22,80.50,81.50,80.38,81.42,108164
22-Apr-22,81.00,81.00,79.95,80.50,206649
20-Apr-22,80.77,81.00,80.48,80.89,98122
19-Apr-22,80.80,80.80,80.67,80.70,50790
18-Apr-22,80.40,81.00,80.40,80.90,129329
14-Apr-22,80.40,80.99,80.00,80.38,109697
13-Apr-22,80.45,80.45,80.29,80.39,50071
12-Apr-22,80.49,80.50,79.57,80.39,73221
11-Apr-22,79.99,80.50,79.98,80.34,48851
08-Apr-22,79.98,79.99,79.80,79.99,66681
07-Apr-22,79.98,79.99,79.83,79.98,75970
06-Apr-22,80.48,80.48,79.98,79.99,72442
05-Apr-22,80.49,80.49,80.00,80.00,70584
04-Apr-22,80.50,80.50,79.90,80.49,77187
01-Apr-22,79.50,80.95,79.01,80.50,70815
31-Mar-22,78.97,83.50,78.06,81.00,147139
30-Mar-22,76.15,79.99,75.00,77.29,189365
29-Mar-22,75.25,75.30,73.38,74.97,62187
28-Mar-22,73.43,73.52,73.02,73.52,77090
25-Mar-22,73.41,73.43,72.64,73.43,12327
24-Mar-22,72.59,73.43,72.50,73.41,97987
23-Mar-22,72.98,72.98,72.54,72.60,31091
22-Mar-22,73.42,73.42,72.55,72.97,16164
21-Mar-22,72.09,73.43,72.09,72.99,43457
18-Mar-22,73.30,73.30,73.00,73.15,7394
17-Mar-22,73.45,73.45,73.03,73.30,14356
16-Mar-22,73.15,73.49,73.03,73.45,4771
15-Mar-22,73.90,74.29,73.00,73.50,77701
14-Mar-22,74.00,74.00,73.00,73.40,37812
11-Mar-22,74.99,75.00,73.95,74.00,18377
10-Mar-22,75.20,75.20,73.90,73.90,14501
09-Mar-22,73.36,75.30,73.36,75.25,18799
08-Mar-22,73.95,73.95,72.76,73.36,38365
07-Mar-22,73.33,74.10,73.02,73.02,42157
04-Mar-22,73.22,73.89,73.21,73.33,21374
03-Mar-22,73.89,73.90,73.21,73.22,25446
02-Mar-22,74.55,74.55,73.10,73.10,47526
25-Feb-22,74.95,75.40,74.22,75.40,33581
24-Feb-22,74.48,75.29,74.01,74.10,36409
23-Feb-22,74.47,75.45,74.47,75.40,8092
22-Feb-22,75.00,75.47,74.84,74.99,11770
21-Feb-22,74.90,75.00,74.50,75.00,20827
18-Feb-22,75.00,75.00,73.95,74.89,33481
17-Feb-22,74.90,75.00,74.88,75.00,19188
16-Feb-22,74.36,75.00,74.36,74.90,14611
15-Feb-22,73.98,74.45,73.69,74.36,42284
14-Feb-22,73.50,75.00,73.50,73.97,49444
11-Feb-22,74.16,74.16,73.00,74.00,134433
10-Feb-22,73.00,74.48,72.99,74.16,28409
09-Feb-22,74.06,74.07,72.50,73.00,42799
08-Feb-22,75.00,75.00,73.25,73.50,26002
07-Feb-22,75.00,76.25,73.90,74.00,174340
04-Feb-22,76.48,76.48,74.99,76.29,85241
03-Feb-22,76.07,76.48,75.41,76.48,57609
02-Feb-22,75.35,76.03,75.30,75.31,13425
01-Feb-22,75.20,76.05,75.20,75.35,43690
31-Jan-22,74.98,76.00,74.78,76.00,44841
28-Jan-22,74.45,76.00,74.04,74.98,74851
27-Jan-22,74.49,74.50,74.01,74.45,26357
26-Jan-22,74.90,75.00,73.54,74.78,29127
25-Jan-22,74.98,75.00,74.83,74.90,25558
24-Jan-22,75.50,76.00,74.82,74.82,24762
21-Jan-22,75.85,76.00,75.45,75.50,17878
20-Jan-22,75.95,76.00,73.90,75.90,40576
19-Jan-22,74.98,75.99,73.54,73.54,87944
18-Jan-22,73.95,75.00,73.30,74.98,50830
17-Jan-22,73.02,75.00,73.01,74.96,22566
14-Jan-22,72.99,73.97,72.99,73.95,23343
13-Jan-22,72.98,72.99,72.35,72.99,6476
12-Jan-22,73.18,73.20,72.50,73.00,17720
11-Jan-22,73.49,73.49,72.32,73.19,16829
10-Jan-22,73.57,73.57,72.53,73.17,19393
07-Jan-22,73.92,73.93,72.32,73.19,33259
06-Jan-22,75.19,76.35,73.48,74.64,4402
05-Jan-22,72.78,76.50,72.78,73.93,55204
04-Jan-22,73.59,74.79,72.71,72.78,15253
03-Jan-22,73.49,77.50,71.99,72.60,47714
30-Dec-21,71.89,73.88,71.50,73.76,77686
29-Dec-21,71.89,71.90,71.51,71.88,20612
28-Dec-21,71.70,71.89,71.14,71.14,32565
27-Dec-21,71.89,71.89,71.50,71.89,8320
23-Dec-21,70.38,71.89,70.38,71.89,22687
22-Dec-21,69.99,70.40,69.97,70.40,6674
21-Dec-21,70.10,70.10,68.89,69.96,16226
20-Dec-21,69.98,70.25,69.80,70.10,34980
17-Dec-21,70.74,70.74,69.82,69.95,34839
16-Dec-21,70.25,70.58,69.90,70.00,28050
15-Dec-21,70.00,70.54,68.86,70.22,47611
14-Dec-21,68.92,70.36,68.85,70.00,30516
13-Dec-21,70.77,70.77,67.02,68.80,42448
10-Dec-21,70.97,70.97,69.13,70.32,6195
09-Dec-21,71.60,71.60,68.02,68.05,21525
08-Dec-21,69.02,71.94,69.02,70.52,38157
07-Dec-21,69.99,70.00,68.99,69.02,11498
06-Dec-21,67.05,70.00,67.05,68.00,57614
03-Dec-21,65.52,67.71,65.13,67.00,74362
02-Dec-21,65.69,66.40,65.20,65.53,31762
01-Dec-21,65.91,70.01,65.23,65.69,63869
30-Nov-21,65.70,66.78,65.22,65.23,63217
29-Nov-21,65.99,66.75,65.22,65.51,39427
26-Nov-21,66.50,66.50,65.40,65.50,26987
25-Nov-21,66.53,67.16,66.50,66.50,19402
24-Nov-21,67.00,67.01,66.00,66.53,55851
23-Nov-21,66.00,67.81,66.00,66.00,25135
22-Nov-21,65.50,66.80,65.30,66.00,37657
19-Nov-21,65.40,66.00,64.54,66.00,48899
18-Nov-21,66.49,66.50,65.40,65.40,48434
17-Nov-21,67.70,68.87,65.50,66.50,79628
16-Nov-21,68.98,69.80,67.70,67.70,36656
12-Nov-21,69.00,69.73,68.56,68.98,12152
11-Nov-21,70.50,70.50,68.04,69.86,23791
10-Nov-21,68.50,70.01,67.99,69.50,52215
09-Nov-21,69.01,70.01,68.00,68.20,82760
08-Nov-21,70.04,71.00,68.90,69.01,50934
05-Nov-21,70.48,70.81,69.79,70.04,22258
04-Nov-21,71.30,71.30,69.79,70.48,33691
03-Nov-21,71.29,71.30,70.02,71.30,22948

*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...