Cotação atual, histórico e gráfico do papel: MFII11

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 MFII11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,15%	0,14	91,34	91,49	91,00	91,49	364K	367
28/11/2023	-0,33%	-0,30	91,20	91,50	90,96	91,60	590K	929
27/11/2023	-0,14%	-0,13	91,50	91,53	90,90	91,65	608K	863
24/11/2023	0,47%	0,43	91,63	91,20	91,15	91,88	287K	338
23/11/2023	0,20%	0,18	91,20	91,02	91,02	91,55	321K	756
22/11/2023	-0,30%	-0,27	91,02	90,89	90,50	91,80	664K	549
21/11/2023	-0,21%	-0,19	91,29	91,48	90,00	91,73	659K	728
20/11/2023	0,04%	0,04	91,48	91,45	91,30	91,59	364K	366
17/11/2023	0,04%	0,04	91,44	91,40	91,30	91,70	418K	421
16/11/2023	0,44%	0,40	91,40	91,00	90,70	91,43	810K	764
14/11/2023	-0,25%	-0,23	91,00	91,23	90,90	91,33	488K	804

13/11/2023	-0,08%	-0,07	91,23	91,30	90,90	91,32	528K	490
10/11/2023	-0,03%	-0,03	91,30	92,00	91,00	92,00	503K	586
09/11/2023	-0,50%	-0,46	91,33	91,80	91,31	92,00	602K	424
08/11/2023	-0,08%	-0,07	91,79	91,86	91,62	92,21	188K	656
07/11/2023	0,11%	0,10	91,86	92,00	91,15	92,51	618K	670
06/11/2023	-0,68%	-0,63	91,76	92,39	91,40	92,55	472K	991
03/11/2023	1,46%	1,33	92,39	92,00	91,20	92,49	262K	372
01/11/2023	-2,35%	-2,19	91,06	92,30	89,75	92,67	692K	710
31/10/2023	-0,14%	-0,13	93,25	93,38	92,81	93,60	387K	439
30/10/2023	0,37%	0,34	93,38	93,04	92,92	93,60	372K	333
27/10/2023	0,27%	0,25	93,04	92,65	92,65	93,05	301K	315
26/10/2023	-0,23%	-0,21	92,79	93,08	92,50	93,28	425K	568
25/10/2023	-0,09%	-0,08	93,00	93,08	92,60	93,26	371K	350
24/10/2023	-0,04%	-0,04	93,08	93,12	92,83	93,35	435K	365
23/10/2023	-0,24%	-0,22	93,12	92,90	92,80	93,15	571K	465
20/10/2023	0,37%	0,34	93,34	93,05	92,90	94,70	582K	386
19/10/2023	0,00%	0,00	93,00	93,22	92,95	93,26	327K	315
18/10/2023	-0,11%	-0,10	93,00	93,10	92,85	93,28	484K	403
17/10/2023	0,16%	0,15	93,10	93,00	92,76	93,10	514K	508
16/10/2023	0,20%	0,19	92,95	92,76	92,70	93,22	498K	611
13/10/2023	0,01%	0,01	92,76	92,89	92,73	92,89	363K	332
11/10/2023	-0,01%	-0,01	92,75	92,75	92,60	92,99	434K	319
10/10/2023	-0,12%	-0,11	92,76	92,87	92,60	92,90	337K	329
09/10/2023	-0,08%	-0,07	92,87	92,93	92,70	92,95	293K	437
06/10/2023	0,10%	0,09	92,94	92,94	92,87	92,96	406K	307
05/10/2023	-0,26%	-0,24	92,85	93,58	92,66	93,58	494K	430
04/10/2023	-0,28%	-0,26	93,09	93,12	92,95	93,42	459K	441
03/10/2023	-0,29%	-0,27	93,35	93,62	93,20	94,05	459K	544
02/10/2023	-0,87%	-0,82	93,62	93,65	93,36	94,14	520K	517
29/09/2023	0,46%	0,43	94,44	94,25	93,90	94,44	676K	525
28/09/2023	-0,16%	-0,15	94,01	94,16	93,90	94,29	511K	702
27/09/2023	-0,54%	-0,51	94,16	94,67	93,83	94,67	385K	381
26/09/2023	0,65%	0,61	94,67	94,00	93,75	94,67	695K	2.559
25/09/2023	-0,04%	-0,04	94,06	94,00	93,71	94,07	624K	518
22/09/2023	-0,08%	-0,08	94,10	94,18	93,70	94,18	587K	485
21/09/2023	0,14%	0,13	94,18	94,20	93,75	94,20	453K	368
20/09/2023	0,00%	0,00	94,05	94,05	93,85	94,21	715K	462
19/09/2023	-0,16%	-0,15	94,05	94,20	93,95	94,46	605K	456
18/09/2023	0,12%	0,11	94,20	94,20	94,00	94,50	681K	593
15/09/2023	-0,22%	-0,21	94,09	94,35	93,75	94,35	505K	1.268
14/09/2023	0,30%	0,28	94,30	94,02	93,80	94,80	613K	358
13/09/2023	-0,01%	-0,01	94,02	94,08	93,85	94,30	252K	299
12/09/2023	-0,16%	-0,15	94,03	94,18	93,80	94,19	414K	349
11/09/2023	0,19%	0,18	94,18	94,01	93,92	94,50	602K	406
08/09/2023	-0,02%	-0,02	94,00	94,10	93,98	94,11	354K	357
06/09/2023	-0,02%	-0,02	94,02	94,00	93,95	94,36	283K	325
05/09/2023	-0,44%	-0,42	94,04	94,46	94,00	94,80	529K	550
04/09/2023	0,08%	0,08	94,46	94,32	94,12	94,78	368K	330
01/09/2023	-1,10%	-1,05	94,38	94,35	94,02	94,99	373K	352
31/08/2023	-0,02%	-0,02	95,43	95,48	95,28	95,50	443K	540
30/08/2023	0,16%	0,15	95,45	95,30	95,11	95,48	879K	374
29/08/2023	0,04%	0,04	95,30	95,30	95,05	95,30	250K	252
28/08/2023	0,19%	0,18	95,26	95,28	94,83	95,30	300K	388
25/08/2023	0,75%	0,71	95,08	94,78	94,52	95,09	459K	675
24/08/2023	0,01%	0,01	94,37	94,36	94,35	95,00	309K	276
23/08/2023	0,37%	0,35	94,36	94,01	94,01	95,19	427K	379
22/08/2023	-0,89%	-0,84	94,01	94,85	93,85	95,25	992K	533
21/08/2023	0,05%	0,05	94,85	95,09	94,64	95,15	326K	348
18/08/2023	-0,21%	-0,20	94,80	95,12	94,60	95,13	418K	397
17/08/2023	0,00%	0,00	95,00	95,00	94,89	95,29	363K	325
16/08/2023	-0,21%	-0,20	95,00	95,20	94,59	95,30	715K	435
15/08/2023	-0,09%	-0,09	95,20	95,20	94,62	95,40	498K	403
14/08/2023	0,75%	0,71	95,29	94,58	94,58	95,50	284K	403
11/08/2023	-0,02%	-0,02	94,58	94,60	94,30	94,80	263K	266
10/08/2023	0,32%	0,30	94,60	94,80	94,34	94,80	285K	229
09/08/2023	-0,37%	-0,35	94,30	94,65	93,91	94,65	351K	668
08/08/2023	0,16%	0,15	94,65	94,50	94,40	95,10	526K	432
07/08/2023	0,11%	0,10	94,50	94,30	94,30	94,69	277K	314
04/08/2023	0,04%	0,04	94,40	94,20	94,20	94,73	337K	277
03/08/2023	0,05%	0,05	94,36	94,36	93,50	94,99	357K	399
02/08/2023	1,68%	1,56	94,31	93,00	93,00	94,43	549K	361
01/08/2023	-3,14%	-3,01	92,75	94,68	92,29	95,58	2M	3.673
31/07/2023	0,07%	0,07	95,76	95,68	95,55	95,98	687K	550
28/07/2023	0,09%	0,09	95,69	95,60	94,73	95,79	621K	377
27/07/2023	0,90%	0,85	95,60	94,79	94,79	95,94	422K	312
26/07/2023	-0,03%	-0,03	94,75	94,80	94,25	94,89	321K	251
25/07/2023	0,96%	0,90	94,78	94,09	94,03	94,91	494K	400
24/07/2023	-0,12%	-0,11	93,88	94,49	93,82	94,49	500K	410
21/07/2023	-0,17%	-0,16	93,99	94,50	93,94	94,50	406K	1.632
20/07/2023	0,01%	0,01	94,15	94,60	93,81	94,85	433K	1.676
19/07/2023	0,76%	0,71	94,14	93,99	93,88	94,85	467K	1.631
18/07/2023	-0,71%	-0,67	93,43	94,11	93,06	94,50	540K	1.856
17/07/2023	0,00%	0,00	94,10	94,10	93,70	94,50	509K	1.842
14/07/2023	0,97%	0,90	94,10	93,29	93,25	94,19	298K	1.107
13/07/2023	0,22%	0,20	93,20	93,20	93,00	93,62	514K	1.013
12/07/2023	-0,08%	-0,07	93,00	93,40	92,99	93,60	559K	1.107
11/07/2023	-0,37%	-0,35	93,07	93,40	93,03	93,90	723K	1.165
10/07/2023	-0,60%	-0,56	93,42	93,95	93,12	93,96	519K	1.148
07/07/2023	0,84%	0,78	93,98	93,20	93,12	93,99	503K	293
06/07/2023	0,05%	0,05	93,20	93,15	92,80	93,41	538K	390
05/07/2023	0,20%	0,19	93,15	92,96	92,80	93,15	422K	1.102
04/07/2023	0,17%	0,16	92,96	93,45	92,96	93,45	502K	1.252
03/07/2023	-1,81%	-1,71	92,80	93,50	92,77	94,00	704K	1.328
30/06/2023	1,23%	1,15	94,51	93,56	93,50	94,98	430K	1.232
29/06/2023	0,52%	0,48	93,36	92,90	92,90	93,50	601K	1.134
28/06/2023	-0,09%	-0,08	92,88	92,96	92,86	93,73	489K	1.061
27/06/2023	-0,20%	-0,19	92,96	93,39	92,80	93,69	544K	525
26/06/2023	-0,17%	-0,16	93,15	93,40	93,10	93,74	375K	1.046
23/06/2023	-0,09%	-0,08	93,31	93,79	92,80	93,79	549K	1.198
22/06/2023	-0,47%	-0,44	93,39	93,83	92,97	93,90	445K	1.117
21/06/2023	0,19%	0,18	93,83	93,71	93,33	94,57	506K	1.093
20/06/2023	0,31%	0,29	93,65	93,95	93,07	93,95	429K	669
19/06/2023	-0,06%	-0,06	93,36	93,42	93,00	93,50	635K	572
16/06/2023	0,00%	0,00	93,42	93,71	93,00	93,92	671K	532
15/06/2023	0,49%	0,46	93,42	93,02	93,00	94,30	389K	503
14/06/2023	0,10%	0,09	92,96	92,87	92,25	93,14	314K	1.023
13/06/2023	-0,35%	-0,33	92,87	93,28	92,85	93,67	429K	1.008
12/06/2023	0,31%	0,29	93,20	92,91	92,90	93,67	389K	1.048
09/06/2023	0,25%	0,23	92,91	92,70	92,69	92,99	329K	1.028
07/06/2023	0,19%	0,18	92,68	92,50	92,00	92,90	330K	1.483
06/06/2023	-0,32%	-0,30	92,50	92,90	92,38	92,90	379K	946
05/06/2023	0,18%	0,17	92,80	92,63	92,48	93,16	464K	977
02/06/2023	-0,76%	-0,71	92,63	93,35	92,38	93,40	400K	984
01/06/2023	-0,68%	-0,64	93,34	93,48	92,66	93,77	390K	912
31/05/2023	-0,04%	-0,04	93,98	94,25	93,71	94,41	368K	974
30/05/2023	-0,20%	-0,19	94,02	94,20	93,84	94,25	300K	855
29/05/2023	0,22%	0,21	94,21	94,25	93,64	94,43	379K	908
26/05/2023	-0,20%	-0,19	94,00	94,18	94,00	94,53	264K	744
25/05/2023	0,32%	0,30	94,19	94,59	94,00	94,59	187K	644
24/05/2023	-0,04%	-0,04	93,89	94,14	93,89	94,92	287K	719
23/05/2023	0,13%	0,12	93,93	94,00	93,75	95,00	288K	737
22/05/2023	0,15%	0,14	93,81	93,67	93,65	94,78	474K	968
19/05/2023	-	-	93,67	93,65	93,50	94,67	427K	788

Date,Open,High,Low,Close,Volume
29-Nov-23,91.49,91.49,91.00,91.34,364230
28-Nov-23,91.50,91.60,90.96,91.20,589873
27-Nov-23,91.53,91.65,90.90,91.50,608343
24-Nov-23,91.20,91.88,91.15,91.63,287148
23-Nov-23,91.02,91.55,91.02,91.20,320700
22-Nov-23,90.89,91.80,90.50,91.02,663574
21-Nov-23,91.48,91.73,90.00,91.29,659486
20-Nov-23,91.45,91.59,91.30,91.48,363881
17-Nov-23,91.40,91.70,91.30,91.44,417986
16-Nov-23,91.00,91.43,90.70,91.40,809956
14-Nov-23,91.23,91.33,90.90,91.00,487582
13-Nov-23,91.30,91.32,90.90,91.23,528255
10-Nov-23,92.00,92.00,91.00,91.30,502515
09-Nov-23,91.80,92.00,91.31,91.33,601997
08-Nov-23,91.86,92.21,91.62,91.79,187590
07-Nov-23,92.00,92.51,91.15,91.86,618095
06-Nov-23,92.39,92.55,91.40,91.76,472378
03-Nov-23,92.00,92.49,91.20,92.39,262486
01-Nov-23,92.30,92.67,89.75,91.06,691811
31-Oct-23,93.38,93.60,92.81,93.25,387463
30-Oct-23,93.04,93.60,92.92,93.38,372467
27-Oct-23,92.65,93.05,92.65,93.04,300613
26-Oct-23,93.08,93.28,92.50,92.79,424608
25-Oct-23,93.08,93.26,92.60,93.00,371098
24-Oct-23,93.12,93.35,92.83,93.08,435381
23-Oct-23,92.90,93.15,92.80,93.12,570824
20-Oct-23,93.05,94.70,92.90,93.34,582210
19-Oct-23,93.22,93.26,92.95,93.00,326522
18-Oct-23,93.10,93.28,92.85,93.00,484440
17-Oct-23,93.00,93.10,92.76,93.10,514379
16-Oct-23,92.76,93.22,92.70,92.95,498047
13-Oct-23,92.89,92.89,92.73,92.76,363142
11-Oct-23,92.75,92.99,92.60,92.75,433979
10-Oct-23,92.87,92.90,92.60,92.76,336909
09-Oct-23,92.93,92.95,92.70,92.87,292847
06-Oct-23,92.94,92.96,92.87,92.94,405501
05-Oct-23,93.58,93.58,92.66,92.85,494163
04-Oct-23,93.12,93.42,92.95,93.09,458580
03-Oct-23,93.62,94.05,93.20,93.35,458552
02-Oct-23,93.65,94.14,93.36,93.62,520434
29-Sep-23,94.25,94.44,93.90,94.44,675693
28-Sep-23,94.16,94.29,93.90,94.01,510598
27-Sep-23,94.67,94.67,93.83,94.16,385275
26-Sep-23,94.00,94.67,93.75,94.67,695194
25-Sep-23,94.00,94.07,93.71,94.06,623603
22-Sep-23,94.18,94.18,93.70,94.10,587125
21-Sep-23,94.20,94.20,93.75,94.18,452993
20-Sep-23,94.05,94.21,93.85,94.05,714748
19-Sep-23,94.20,94.46,93.95,94.05,604549
18-Sep-23,94.20,94.50,94.00,94.20,680926
15-Sep-23,94.35,94.35,93.75,94.09,505452
14-Sep-23,94.02,94.80,93.80,94.30,612571
13-Sep-23,94.08,94.30,93.85,94.02,251543
12-Sep-23,94.18,94.19,93.80,94.03,413775
11-Sep-23,94.01,94.50,93.92,94.18,602323
08-Sep-23,94.10,94.11,93.98,94.00,354479
06-Sep-23,94.00,94.36,93.95,94.02,283410
05-Sep-23,94.46,94.80,94.00,94.04,529183
04-Sep-23,94.32,94.78,94.12,94.46,368283
01-Sep-23,94.35,94.99,94.02,94.38,373315
31-Aug-23,95.48,95.50,95.28,95.43,442730
30-Aug-23,95.30,95.48,95.11,95.45,879372
29-Aug-23,95.30,95.30,95.05,95.30,250467
28-Aug-23,95.28,95.30,94.83,95.26,299668
25-Aug-23,94.78,95.09,94.52,95.08,459354
24-Aug-23,94.36,95.00,94.35,94.37,309375
23-Aug-23,94.01,95.19,94.01,94.36,426657
22-Aug-23,94.85,95.25,93.85,94.01,991708
21-Aug-23,95.09,95.15,94.64,94.85,325600
18-Aug-23,95.12,95.13,94.60,94.80,418289
17-Aug-23,95.00,95.29,94.89,95.00,363022
16-Aug-23,95.20,95.30,94.59,95.00,714869
15-Aug-23,95.20,95.40,94.62,95.20,497815
14-Aug-23,94.58,95.50,94.58,95.29,284231
11-Aug-23,94.60,94.80,94.30,94.58,262905
10-Aug-23,94.80,94.80,94.34,94.60,284638
09-Aug-23,94.65,94.65,93.91,94.30,350853
08-Aug-23,94.50,95.10,94.40,94.65,526253
07-Aug-23,94.30,94.69,94.30,94.50,276780
04-Aug-23,94.20,94.73,94.20,94.40,336798
03-Aug-23,94.36,94.99,93.50,94.36,356652
02-Aug-23,93.00,94.43,93.00,94.31,549404
01-Aug-23,94.68,95.58,92.29,92.75,1534312
31-Jul-23,95.68,95.98,95.55,95.76,687377
28-Jul-23,95.60,95.79,94.73,95.69,620966
27-Jul-23,94.79,95.94,94.79,95.60,421749
26-Jul-23,94.80,94.89,94.25,94.75,321230
25-Jul-23,94.09,94.91,94.03,94.78,494214
24-Jul-23,94.49,94.49,93.82,93.88,499655
21-Jul-23,94.50,94.50,93.94,93.99,406236
20-Jul-23,94.60,94.85,93.81,94.15,433479
19-Jul-23,93.99,94.85,93.88,94.14,466700
18-Jul-23,94.11,94.50,93.06,93.43,539762
17-Jul-23,94.10,94.50,93.70,94.10,509273
14-Jul-23,93.29,94.19,93.25,94.10,298111
13-Jul-23,93.20,93.62,93.00,93.20,514066
12-Jul-23,93.40,93.60,92.99,93.00,559408
11-Jul-23,93.40,93.90,93.03,93.07,722747
10-Jul-23,93.95,93.96,93.12,93.42,519082
07-Jul-23,93.20,93.99,93.12,93.98,503077
06-Jul-23,93.15,93.41,92.80,93.20,537666
05-Jul-23,92.96,93.15,92.80,93.15,421881
04-Jul-23,93.45,93.45,92.96,92.96,501716
03-Jul-23,93.50,94.00,92.77,92.80,703535
30-Jun-23,93.56,94.98,93.50,94.51,430121
29-Jun-23,92.90,93.50,92.90,93.36,600540
28-Jun-23,92.96,93.73,92.86,92.88,488792
27-Jun-23,93.39,93.69,92.80,92.96,544240
26-Jun-23,93.40,93.74,93.10,93.15,374841
23-Jun-23,93.79,93.79,92.80,93.31,549224
22-Jun-23,93.83,93.90,92.97,93.39,444900
21-Jun-23,93.71,94.57,93.33,93.83,506024
20-Jun-23,93.95,93.95,93.07,93.65,428711
19-Jun-23,93.42,93.50,93.00,93.36,635387
16-Jun-23,93.71,93.92,93.00,93.42,671215
15-Jun-23,93.02,94.30,93.00,93.42,388769
14-Jun-23,92.87,93.14,92.25,92.96,313640
13-Jun-23,93.28,93.67,92.85,92.87,429406
12-Jun-23,92.91,93.67,92.90,93.20,389278
09-Jun-23,92.70,92.99,92.69,92.91,329421
07-Jun-23,92.50,92.90,92.00,92.68,329984
06-Jun-23,92.90,92.90,92.38,92.50,379256
05-Jun-23,92.63,93.16,92.48,92.80,463712
02-Jun-23,93.35,93.40,92.38,92.63,400233
01-Jun-23,93.48,93.77,92.66,93.34,390217
31-May-23,94.25,94.41,93.71,93.98,367825
30-May-23,94.20,94.25,93.84,94.02,299676
29-May-23,94.25,94.43,93.64,94.21,379154
26-May-23,94.18,94.53,94.00,94.00,264219
25-May-23,94.59,94.59,94.00,94.19,186691
24-May-23,94.14,94.92,93.89,93.89,286853
23-May-23,94.00,95.00,93.75,93.93,288418
22-May-23,93.67,94.78,93.65,93.81,473990
19-May-23,93.65,94.67,93.50,93.67,427342

*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: MFII11