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
19/04/2024	1,07%	0,68	64,00	63,75	63,10	64,00	78K	19
18/04/2024	0,14%	0,09	63,32	63,50	63,31	64,00	32K	16
17/04/2024	0,14%	0,09	63,23	63,17	63,17	63,84	2K	11
16/04/2024	-0,61%	-0,39	63,14	63,53	63,11	63,53	59K	10
15/04/2024	-0,55%	-0,35	63,53	63,12	63,12	64,65	7K	19
12/04/2024	-0,37%	-0,24	63,88	64,94	63,87	64,94	21K	14
11/04/2024	0,03%	0,02	64,12	64,10	63,50	64,13	4K	13
10/04/2024	-0,02%	-0,01	64,10	64,11	63,07	64,92	46K	63
09/04/2024	0,02%	0,01	64,11	64,07	63,15	64,90	9K	23
08/04/2024	-0,12%	-0,08	64,10	64,93	63,06	64,94	13K	23
05/04/2024	1,86%	1,17	64,18	63,02	63,02	64,87	6K	21

04/04/2024	-0,77%	-0,49	63,01	64,00	63,00	65,38	41K	18
03/04/2024	-2,04%	-1,32	63,50	64,82	63,00	65,29	31K	28
02/04/2024	0,65%	0,42	64,82	63,05	63,05	64,86	2K	11
01/04/2024	-0,92%	-0,60	64,40	64,58	64,39	65,19	7K	15
28/03/2024	0,96%	0,62	65,00	64,39	63,51	65,00	17K	15
27/03/2024	0,05%	0,03	64,38	64,40	63,00	64,40	24K	26
26/03/2024	1,32%	0,84	64,35	63,20	63,20	64,38	2K	10
25/03/2024	0,57%	0,36	63,51	63,47	63,15	63,51	9K	9
22/03/2024	0,98%	0,61	63,15	63,20	62,50	63,20	3K	9
21/03/2024	-0,89%	-0,56	62,54	62,52	62,27	62,56	2K	10
20/03/2024	0,24%	0,15	63,10	64,48	62,53	64,48	5K	11
19/03/2024	-0,10%	-0,06	62,95	63,05	62,95	63,19	12K	12
18/03/2024	0,02%	0,01	63,01	63,00	63,00	63,17	2K	11
15/03/2024	-0,02%	-0,01	63,00	63,00	63,00	64,50	26K	29
14/03/2024	-0,74%	-0,47	63,01	63,48	63,01	63,49	4K	14
13/03/2024	0,13%	0,08	63,48	64,04	62,96	64,49	123K	14
12/03/2024	0,96%	0,60	63,40	62,75	62,75	63,52	867K	17
11/03/2024	-0,03%	-0,02	62,80	62,82	62,80	63,41	244K	13
08/03/2024	-0,29%	-0,18	62,82	63,39	62,81	63,40	325K	10
07/03/2024	-0,80%	-0,51	63,00	63,51	63,00	63,51	300K	88
06/03/2024	-1,79%	-1,16	63,51	63,49	63,49	64,60	834	6
05/03/2024	1,84%	1,17	64,67	63,50	63,50	64,68	9K	15
04/03/2024	-0,67%	-0,43	63,50	63,90	63,19	63,90	17K	13
01/03/2024	-1,65%	-1,07	63,93	63,25	63,25	63,93	3K	9
29/02/2024	2,35%	1,49	65,00	63,67	63,51	65,00	113K	56
28/02/2024	-0,41%	-0,26	63,51	63,98	63,38	63,99	43K	42
27/02/2024	0,43%	0,27	63,77	63,36	63,36	63,89	20K	12
26/02/2024	-0,08%	-0,05	63,50	63,54	63,35	63,77	12K	24
23/02/2024	-0,09%	-0,06	63,55	63,56	63,40	63,85	13K	36
22/02/2024	-0,61%	-0,39	63,61	64,00	63,55	64,00	20K	316
21/02/2024	-0,02%	-0,01	64,00	64,01	64,00	64,47	7K	19
20/02/2024	-0,61%	-0,39	64,01	63,69	63,69	64,40	7K	15
19/02/2024	0,17%	0,11	64,40	64,29	64,25	64,55	6K	18
16/02/2024	0,45%	0,29	64,29	64,36	63,30	64,36	8K	16
15/02/2024	0,49%	0,31	64,00	63,20	62,52	64,39	13K	19
14/02/2024	-0,48%	-0,31	63,69	64,01	63,69	64,01	25K	9
09/02/2024	0,11%	0,07	64,00	63,66	63,66	64,39	5K	11
08/02/2024	-3,11%	-2,05	63,93	65,02	63,59	65,02	57K	21
07/02/2024	1,51%	0,98	65,98	65,48	64,70	66,99	2K	11
06/02/2024	1,86%	1,19	65,00	64,99	63,79	65,00	1K	9
05/02/2024	-0,30%	-0,19	63,81	63,98	62,52	64,02	24K	28
02/02/2024	0,00%	0,00	64,00	63,77	62,53	64,22	150K	35
01/02/2024	-0,03%	-0,02	64,00	64,00	64,00	64,40	29K	43
31/01/2024	-0,67%	-0,43	64,02	64,44	63,76	64,50	81K	84
30/01/2024	1,77%	1,12	64,45	63,33	63,30	64,49	12K	20
29/01/2024	0,02%	0,01	63,33	63,32	63,32	64,01	8K	10
26/01/2024	-0,36%	-0,23	63,32	63,01	63,00	64,00	12K	17
25/01/2024	0,87%	0,55	63,55	63,01	63,01	63,57	19K	33
24/01/2024	0,00%	0,00	63,00	63,73	62,54	65,30	14K	22
23/01/2024	-0,80%	-0,51	63,00	63,00	62,00	63,50	17K	21
22/01/2024	-0,75%	-0,48	63,51	65,27	63,02	65,27	16K	21
19/01/2024	1,23%	0,78	63,99	63,23	63,21	65,30	7K	11
18/01/2024	-0,72%	-0,46	63,21	63,67	63,21	65,91	16K	5
17/01/2024	-3,41%	-2,25	63,67	64,50	63,38	64,50	38K	14
16/01/2024	4,14%	2,62	65,92	63,30	63,18	65,92	12K	16
15/01/2024	0,48%	0,30	63,30	63,39	63,07	63,49	92K	31
12/01/2024	0,00%	0,00	63,00	63,30	62,66	63,30	3K	13
11/01/2024	0,24%	0,15	63,00	62,59	62,57	63,10	8K	16
10/01/2024	-0,19%	-0,12	62,85	63,39	62,58	63,39	10K	11
09/01/2024	-0,03%	-0,02	62,97	62,99	62,97	62,99	1K	7
08/01/2024	1,24%	0,77	62,99	61,06	61,06	63,00	11K	38
05/01/2024	0,06%	0,04	62,22	62,15	62,15	62,22	15K	20
04/01/2024	0,14%	0,09	62,18	62,18	62,09	62,18	10K	24
03/01/2024	0,18%	0,11	62,09	61,97	60,65	62,09	27K	23
02/01/2024	0,00%	0,00	61,98	62,20	61,98	62,20	1K	10
28/12/2023	0,98%	0,60	61,98	61,38	61,38	61,99	46K	39
27/12/2023	1,44%	0,87	61,38	61,00	61,00	61,38	38K	53
26/12/2023	0,10%	0,06	60,51	59,86	59,86	61,45	2K	14
22/12/2023	0,75%	0,45	60,45	60,00	60,00	61,47	31K	20
21/12/2023	0,00%	0,00	60,00	59,99	59,87	60,58	47K	32
20/12/2023	-0,03%	-0,02	60,00	60,34	60,00	60,34	4K	18
19/12/2023	-0,02%	-0,01	60,02	60,01	60,01	61,57	611	6
18/12/2023	-0,79%	-0,48	60,03	60,51	59,99	60,97	13K	17
15/12/2023	-2,01%	-1,24	60,51	61,76	60,51	61,76	36K	21
14/12/2023	4,63%	2,73	61,75	59,33	59,02	61,76	30K	30
13/12/2023	-0,56%	-0,33	59,02	59,41	59,02	59,41	4K	8
12/12/2023	0,51%	0,30	59,35	59,03	59,03	59,35	20K	22
11/12/2023	-0,79%	-0,47	59,05	59,52	59,02	59,80	88K	39
08/12/2023	-0,80%	-0,48	59,52	59,00	59,00	60,39	31K	32
07/12/2023	-2,34%	-1,44	60,00	61,44	59,09	61,44	20K	13
06/12/2023	2,45%	1,47	61,44	59,96	59,83	61,44	32K	21
05/12/2023	-0,05%	-0,03	59,97	59,20	58,84	60,12	55K	31
04/12/2023	0,25%	0,15	60,00	59,77	59,01	60,00	11K	24
01/12/2023	-1,43%	-0,87	59,85	60,72	57,78	60,72	58K	49
30/11/2023	-0,05%	-0,03	60,72	60,75	59,81	60,75	38K	27
29/11/2023	0,08%	0,05	60,75	60,81	59,90	60,81	11K	16
28/11/2023	-0,08%	-0,05	60,70	60,76	59,08	61,45	20K	39
27/11/2023	0,00%	0,00	60,75	61,87	60,75	61,90	12K	28
24/11/2023	0,31%	0,19	60,75	60,56	60,10	60,75	36K	23
23/11/2023	0,75%	0,45	60,56	61,09	60,56	61,97	5K	13
22/11/2023	-2,66%	-1,64	60,11	61,75	60,11	61,96	8K	21
21/11/2023	0,59%	0,36	61,75	61,39	61,39	61,75	12K	19
20/11/2023	1,14%	0,69	61,39	60,70	60,70	61,72	24K	34
17/11/2023	-1,08%	-0,66	60,70	62,18	60,69	62,19	39K	42
16/11/2023	-0,07%	-0,04	61,36	61,39	60,80	62,20	131K	30
14/11/2023	-1,08%	-0,67	61,40	62,01	60,60	62,01	29K	23
13/11/2023	1,59%	0,97	62,07	61,50	60,73	62,25	129K	18
10/11/2023	0,23%	0,14	61,10	60,96	60,96	61,20	186K	26
09/11/2023	1,52%	0,91	60,96	60,42	60,42	64,98	108K	461
08/11/2023	-0,69%	-0,42	60,05	60,48	60,05	60,72	71K	28
07/11/2023	0,62%	0,37	60,47	60,01	60,00	60,68	9K	16
06/11/2023	-1,00%	-0,61	60,10	60,01	60,01	60,71	6K	21
03/11/2023	-0,07%	-0,04	60,71	59,59	59,59	60,72	14K	17
01/11/2023	-0,64%	-0,39	60,75	60,99	59,80	60,99	4K	14
31/10/2023	0,36%	0,22	61,14	60,50	60,50	61,14	33K	35
30/10/2023	0,69%	0,42	60,92	60,43	60,34	60,93	24K	24
27/10/2023	-0,69%	-0,42	60,50	60,08	59,68	60,92	24K	22
26/10/2023	0,16%	0,10	60,92	60,94	60,09	60,94	14K	11
25/10/2023	1,42%	0,85	60,82	60,94	60,01	60,94	2K	10
24/10/2023	-0,05%	-0,03	59,97	59,98	59,97	60,71	10K	15
23/10/2023	-1,83%	-1,12	60,00	61,27	59,90	61,27	27K	18
20/10/2023	1,87%	1,12	61,12	60,01	59,84	61,31	2K	12
19/10/2023	-1,48%	-0,90	60,00	60,90	59,70	61,44	65K	39
18/10/2023	0,00%	0,00	60,90	60,90	60,90	61,46	19K	12
17/10/2023	0,05%	0,03	60,90	61,33	60,88	61,50	4K	18
16/10/2023	0,38%	0,23	60,87	61,34	60,87	61,34	4K	16
13/10/2023	-1,16%	-0,71	60,64	61,30	60,63	61,33	7K	14
11/10/2023	1,24%	0,75	61,35	60,60	60,60	61,37	9K	19
10/10/2023	0,00%	0,00	60,60	60,60	60,60	61,00	2K	6
09/10/2023	-0,66%	-0,40	60,60	61,47	60,60	61,47	4K	17
06/10/2023	0,44%	0,27	61,00	60,75	60,75	61,68	15K	17
05/10/2023	-0,44%	-0,27	60,73	61,00	60,73	62,87	17K	32
04/10/2023	-	-	61,00	61,50	61,00	61,50	35K	21

Date,Open,High,Low,Close,Volume
19-Apr-24,63.75,64.00,63.10,64.00,78022
18-Apr-24,63.50,64.00,63.31,63.32,31846
17-Apr-24,63.17,63.84,63.17,63.23,2483
16-Apr-24,63.53,63.53,63.11,63.14,59333
15-Apr-24,63.12,64.65,63.12,63.53,7104
12-Apr-24,64.94,64.94,63.87,63.88,20710
11-Apr-24,64.10,64.13,63.50,64.12,3653
10-Apr-24,64.11,64.92,63.07,64.10,45762
09-Apr-24,64.07,64.90,63.15,64.11,9217
08-Apr-24,64.93,64.94,63.06,64.10,12891
05-Apr-24,63.02,64.87,63.02,64.18,5685
04-Apr-24,64.00,65.38,63.00,63.01,40657
03-Apr-24,64.82,65.29,63.00,63.50,30692
02-Apr-24,63.05,64.86,63.05,64.82,2263
01-Apr-24,64.58,65.19,64.39,64.40,6965
28-Mar-24,64.39,65.00,63.51,65.00,17273
27-Mar-24,64.40,64.40,63.00,64.38,24391
26-Mar-24,63.20,64.38,63.20,64.35,1859
25-Mar-24,63.47,63.51,63.15,63.51,9079
22-Mar-24,63.20,63.20,62.50,63.15,3093
21-Mar-24,62.52,62.56,62.27,62.54,2249
20-Mar-24,64.48,64.48,62.53,63.10,5288
19-Mar-24,63.05,63.19,62.95,62.95,12030
18-Mar-24,63.00,63.17,63.00,63.01,2142
15-Mar-24,63.00,64.50,63.00,63.00,26397
14-Mar-24,63.48,63.49,63.01,63.01,4228
13-Mar-24,64.04,64.49,62.96,63.48,123191
12-Mar-24,62.75,63.52,62.75,63.40,867011
11-Mar-24,62.82,63.41,62.80,62.80,243637
08-Mar-24,63.39,63.40,62.81,62.82,325262
07-Mar-24,63.51,63.51,63.00,63.00,300085
06-Mar-24,63.49,64.60,63.49,63.51,834
05-Mar-24,63.50,64.68,63.50,64.67,9486
04-Mar-24,63.90,63.90,63.19,63.50,16565
01-Mar-24,63.25,63.93,63.25,63.93,3491
29-Feb-24,63.67,65.00,63.51,65.00,113486
28-Feb-24,63.98,63.99,63.38,63.51,43400
27-Feb-24,63.36,63.89,63.36,63.77,19507
26-Feb-24,63.54,63.77,63.35,63.50,12000
23-Feb-24,63.56,63.85,63.40,63.55,12647
22-Feb-24,64.00,64.00,63.55,63.61,20162
21-Feb-24,64.01,64.47,64.00,64.00,7044
20-Feb-24,63.69,64.40,63.69,64.01,7364
19-Feb-24,64.29,64.55,64.25,64.40,5537
16-Feb-24,64.36,64.36,63.30,64.29,7657
15-Feb-24,63.20,64.39,62.52,64.00,13249
14-Feb-24,64.01,64.01,63.69,63.69,24970
09-Feb-24,63.66,64.39,63.66,64.00,4821
08-Feb-24,65.02,65.02,63.59,63.93,57241
07-Feb-24,65.48,66.99,64.70,65.98,2489
06-Feb-24,64.99,65.00,63.79,65.00,1280
05-Feb-24,63.98,64.02,62.52,63.81,23501
02-Feb-24,63.77,64.22,62.53,64.00,149898
01-Feb-24,64.00,64.40,64.00,64.00,29139
31-Jan-24,64.44,64.50,63.76,64.02,80722
30-Jan-24,63.33,64.49,63.30,64.45,12385
29-Jan-24,63.32,64.01,63.32,63.33,8244
26-Jan-24,63.01,64.00,63.00,63.32,12088
25-Jan-24,63.01,63.57,63.01,63.55,18883
24-Jan-24,63.73,65.30,62.54,63.00,13700
23-Jan-24,63.00,63.50,62.00,63.00,16643
22-Jan-24,65.27,65.27,63.02,63.51,15671
19-Jan-24,63.23,65.30,63.21,63.99,7037
18-Jan-24,63.67,65.91,63.21,63.21,16374
17-Jan-24,64.50,64.50,63.38,63.67,38237
16-Jan-24,63.30,65.92,63.18,65.92,12484
15-Jan-24,63.39,63.49,63.07,63.30,91785
12-Jan-24,63.30,63.30,62.66,63.00,3280
11-Jan-24,62.59,63.10,62.57,63.00,7547
10-Jan-24,63.39,63.39,62.58,62.85,9590
09-Jan-24,62.99,62.99,62.97,62.97,1322
08-Jan-24,61.06,63.00,61.06,62.99,10671
05-Jan-24,62.15,62.22,62.15,62.22,15236
04-Jan-24,62.18,62.18,62.09,62.18,10435
03-Jan-24,61.97,62.09,60.65,62.09,27038
02-Jan-24,62.20,62.20,61.98,61.98,1055
28-Dec-23,61.38,61.99,61.38,61.98,45652
27-Dec-23,61.00,61.38,61.00,61.38,38161
26-Dec-23,59.86,61.45,59.86,60.51,2117
22-Dec-23,60.00,61.47,60.00,60.45,30882
21-Dec-23,59.99,60.58,59.87,60.00,47076
20-Dec-23,60.34,60.34,60.00,60.00,3788
19-Dec-23,60.01,61.57,60.01,60.02,611
18-Dec-23,60.51,60.97,59.99,60.03,13338
15-Dec-23,61.76,61.76,60.51,60.51,36350
14-Dec-23,59.33,61.76,59.02,61.75,29654
13-Dec-23,59.41,59.41,59.02,59.02,3544
12-Dec-23,59.03,59.35,59.03,59.35,19856
11-Dec-23,59.52,59.80,59.02,59.05,88463
08-Dec-23,59.00,60.39,59.00,59.52,31293
07-Dec-23,61.44,61.44,59.09,60.00,20248
06-Dec-23,59.96,61.44,59.83,61.44,32220
05-Dec-23,59.20,60.12,58.84,59.97,54869
04-Dec-23,59.77,60.00,59.01,60.00,11214
01-Dec-23,60.72,60.72,57.78,59.85,57808
30-Nov-23,60.75,60.75,59.81,60.72,37804
29-Nov-23,60.81,60.81,59.90,60.75,11102
28-Nov-23,60.76,61.45,59.08,60.70,19976
27-Nov-23,61.87,61.90,60.75,60.75,11653
24-Nov-23,60.56,60.75,60.10,60.75,35656
23-Nov-23,61.09,61.97,60.56,60.56,4803
22-Nov-23,61.75,61.96,60.11,60.11,7925
21-Nov-23,61.39,61.75,61.39,61.75,11983
20-Nov-23,60.70,61.72,60.70,61.39,24111
17-Nov-23,62.18,62.19,60.69,60.70,38767
16-Nov-23,61.39,62.20,60.80,61.36,130554
14-Nov-23,62.01,62.01,60.60,61.40,28717
13-Nov-23,61.50,62.25,60.73,62.07,128745
10-Nov-23,60.96,61.20,60.96,61.10,185887
09-Nov-23,60.42,64.98,60.42,60.96,108163
08-Nov-23,60.48,60.72,60.05,60.05,71374
07-Nov-23,60.01,60.68,60.00,60.47,8606
06-Nov-23,60.01,60.71,60.01,60.10,5546
03-Nov-23,59.59,60.72,59.59,60.71,13916
01-Nov-23,60.99,60.99,59.80,60.75,3765
31-Oct-23,60.50,61.14,60.50,61.14,32847
30-Oct-23,60.43,60.93,60.34,60.92,23898
27-Oct-23,60.08,60.92,59.68,60.50,24040
26-Oct-23,60.94,60.94,60.09,60.92,14014
25-Oct-23,60.94,60.94,60.01,60.82,2068
24-Oct-23,59.98,60.71,59.97,59.97,9724
23-Oct-23,61.27,61.27,59.90,60.00,27381
20-Oct-23,60.01,61.31,59.84,61.12,1938
19-Oct-23,60.90,61.44,59.70,60.00,65486
18-Oct-23,60.90,61.46,60.90,60.90,18515
17-Oct-23,61.33,61.50,60.88,60.90,3664
16-Oct-23,61.34,61.34,60.87,60.87,3846
13-Oct-23,61.30,61.33,60.63,60.64,7289
11-Oct-23,60.60,61.37,60.60,61.35,8999
10-Oct-23,60.60,61.00,60.60,60.60,1763
09-Oct-23,61.47,61.47,60.60,60.60,4138
06-Oct-23,60.75,61.68,60.75,61.00,14947
05-Oct-23,61.00,62.87,60.73,60.73,16565
04-Oct-23,61.50,61.50,61.00,61.00,35331

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MFAI11