papéis
login
mais

Cotação atual, histórico e gráfico do papel: MFII11

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
02/03/2021-3,62%-4,62123,18124,35120,91124,352M1.086
01/03/2021-2,17%-2,83127,80129,35127,75129,363M960
26/02/2021-0,03%-0,04130,63130,70130,50131,291M478
25/02/20210,21%0,27130,67130,40130,40131,53684K344
24/02/2021-0,41%-0,54130,40130,94130,40131,65780K328
23/02/20210,65%0,84130,94130,10129,89131,501M490
22/02/2021-1,07%-1,41130,10131,01129,00131,551M708
19/02/20210,54%0,71131,51130,80130,70131,52787K317
18/02/2021-0,12%-0,16130,80130,96130,55131,00704K367
17/02/2021-0,49%-0,64130,96131,65130,85131,80983K1.372
12/02/20210,33%0,43131,60131,17130,53131,701M666
11/02/20210,49%0,64131,17130,81130,61131,75549K368
10/02/2021-0,31%-0,40130,53130,93130,53131,47774K411
09/02/2021-0,43%-0,57130,93131,50130,76131,50720K339
08/02/20210,00%0,00131,50131,59131,25131,891M454
05/02/20210,61%0,80131,50130,15130,00132,401M499
04/02/20210,00%0,00130,70130,80130,70131,40648K307
03/02/2021-0,24%-0,31130,70131,00129,92131,00836K488
02/02/2021-0,18%-0,24131,01131,80130,12131,80658K390
01/02/2021-1,53%-2,04131,25133,00129,52133,001M621
29/01/20210,26%0,34133,29132,90131,22133,401M386
28/01/2021-0,26%-0,35132,95133,49132,80133,75505K266
27/01/2021-0,07%-0,10133,30133,00132,51133,30714K270
26/01/20210,76%1,00133,40133,00132,49133,40741K389
22/01/2021-1,00%-1,34132,40133,74131,75133,97761K451
21/01/2021-0,02%-0,03133,74134,00133,13134,40850K401
20/01/20211,16%1,53133,77132,21132,20134,011M355
19/01/20210,56%0,74132,24131,50131,40132,47720K389
18/01/20210,70%0,91131,50130,51130,20131,69806K466
15/01/20210,44%0,57130,59129,16129,16131,101M814
14/01/2021-0,01%-0,01130,02130,01128,11131,242M613
13/01/2021-1,12%-1,47130,03131,49129,80131,491M570
12/01/2021-0,92%-1,22131,50132,72131,50133,17865K735
11/01/2021-0,17%-0,23132,72133,35132,50133,93791K384
08/01/20210,15%0,20132,95132,89132,47133,97777K374
07/01/20210,20%0,26132,75132,60131,97132,98779K443
06/01/2021-0,38%-0,50132,49132,99131,52133,39980K450
05/01/20210,03%0,04132,99132,95130,58133,001M570
04/01/2021-2,31%-3,15132,95135,00129,00135,002M1.156
30/12/20200,22%0,30136,10135,12135,12136,85863K324
29/12/20201,00%1,35135,80134,53134,50136,00983K313
28/12/20200,78%1,04134,45134,79133,10134,971M567
23/12/20200,51%0,68133,41132,50131,91134,161M465
22/12/20201,00%1,31132,73131,42129,03133,961M787
21/12/2020-2,29%-3,08131,42133,50127,50133,502M1.112
18/12/20201,28%1,70134,50133,19132,90135,00645K395
17/12/20201,07%1,40132,80131,41131,41133,39704K328
16/12/2020-0,22%-0,29131,40131,74129,84132,10973K463
15/12/20202,13%2,75131,69128,94128,53131,991M487
14/12/2020-0,54%-0,70128,94129,90128,61129,901M575
11/12/20200,34%0,44129,64129,00128,60130,00809K427
10/12/20200,07%0,09129,20129,00128,32129,90873K377
09/12/20200,77%0,99129,11128,10127,01129,852M614
08/12/2020-0,38%-0,49128,12128,60127,80129,00996K448
07/12/20200,09%0,12128,61128,50128,45130,402M716
04/12/20200,64%0,82128,49127,50127,50128,671M521
03/12/2020-1,79%-2,33127,67129,50127,50129,501M943
02/12/2020-3,29%-4,42130,00133,95126,02133,984M1.688
01/12/2020-3,22%-4,47134,42136,95133,00136,951M800
30/11/2020-0,79%-1,11138,89136,75135,05139,47881K468
27/11/2020-0,71%-1,00140,00140,99138,50140,991M804
26/11/20201,30%1,81141,00139,19139,15141,50730K343
25/11/20200,65%0,90139,19138,29138,29139,19518K346
24/11/20200,52%0,71138,29137,60137,58138,45864K230
23/11/2020-0,20%-0,27137,58137,75137,43137,75680K339
20/11/2020-0,04%-0,05137,85138,00137,60138,00555K258
19/11/2020-0,07%-0,10137,90138,00137,61138,00535K287
18/11/20201,10%1,50138,00137,00136,52138,00394K264
17/11/20200,92%1,25136,50135,50134,99136,97681K364
16/11/20201,06%1,42135,25133,83133,83135,50754K473
13/11/20200,24%0,32133,83133,00132,85134,48971K602
12/11/20200,01%0,01133,51133,00131,90133,88764K336
11/11/2020-0,06%-0,08133,50133,58132,10134,00440K289
10/11/20200,82%1,08133,58132,50132,16133,79649K337
09/11/20200,38%0,50132,50132,40131,99133,52539K385
06/11/20200,34%0,45132,00132,20131,02132,40433K305
05/11/20200,21%0,28131,55131,49131,03132,25836K359
04/11/20200,90%1,17131,27131,00131,00132,00508K251
03/11/2020-1,45%-1,91130,10130,70130,00131,65967K472
30/10/20201,54%2,00132,01130,49130,47132,501M454
29/10/20201,81%2,31130,01126,80126,00130,731M442
28/10/2020-1,81%-2,35127,70129,99125,15130,001M608
27/10/2020-0,01%-0,01130,05130,06129,80130,50711K295
26/10/2020-0,52%-0,68130,06129,71129,67130,50961K363
23/10/20200,11%0,15130,74130,48130,00130,75955K321
22/10/20200,08%0,10130,59130,49129,80130,601M403
21/10/20200,18%0,24130,49130,25130,07130,50627K274
20/10/20200,08%0,10130,25130,15129,90130,25831K386
19/10/20200,39%0,50130,15129,65129,65130,211M430
16/10/2020-0,20%-0,26129,65129,90129,50130,05969K436
15/10/20200,09%0,12129,91129,75129,49129,91602K589
14/10/20200,00%0,00129,79129,80129,50129,93615K311
13/10/20200,46%0,59129,79129,25129,23129,82876K320
09/10/20200,39%0,50129,20128,98128,73129,25532K285
08/10/20200,09%0,12128,70128,98128,60128,98556K235
07/10/20200,45%0,58128,58128,00128,00128,90461K242
06/10/2020-0,04%-0,05128,00128,05127,75128,50728K321
05/10/20200,44%0,56128,05127,50127,49129,43983K333
02/10/20200,26%0,33127,49127,50127,00127,53381K239
01/10/2020-1,80%-2,33127,16127,61127,07129,44604K337
30/09/20202,04%2,59129,49127,00126,45129,491M463
29/09/20200,61%0,77126,90126,13125,99126,97866K269
28/09/2020-0,03%-0,04126,13126,17125,79126,411M363
25/09/20200,53%0,67126,17125,79125,50126,19412K246
24/09/2020-0,31%-0,39125,50126,25125,50126,27667K252
23/09/2020-0,09%-0,11125,89126,00125,71126,40610K283
22/09/2020-0,15%-0,19126,00126,25125,78126,50624K301
21/09/20200,21%0,26126,19126,00125,65126,19499K337
18/09/20200,10%0,13125,93125,40125,35126,00543K353
17/09/20200,16%0,20125,80125,61125,35125,81350K273
16/09/20200,21%0,26125,60125,34125,05125,60353K288
15/09/20200,27%0,34125,34125,00125,00125,34365K357
14/09/2020-0,02%-0,02125,00125,15124,75125,17441K299
11/09/20200,02%0,02125,02125,00124,85125,25425K266
10/09/2020-0,35%-0,44125,00125,44124,80125,44493K297
09/09/20200,21%0,26125,44125,18124,82125,49429K311
08/09/20200,00%0,00125,18125,18124,90125,50477K346
04/09/20200,15%0,19125,18125,05124,50125,18483K291
03/09/2020-0,01%-0,01124,99124,60124,60125,04335K234
02/09/2020-0,07%-0,09125,00125,09124,50125,19509K331
01/09/2020-0,92%-1,16125,09125,14124,60125,30819K375
31/08/20200,80%1,00126,25125,40125,30126,492M539
28/08/20200,26%0,33125,25124,96124,95125,401M399
27/08/2020-0,30%-0,37124,92125,29124,86125,45641K322
26/08/2020-0,16%-0,20125,29125,49124,83125,61457K322
25/08/20200,31%0,39125,49125,30124,80125,49483K319
24/08/20200,36%0,45125,10124,74124,74125,29559K287
21/08/2020-0,26%-0,33124,65124,97124,60125,29540K360
20/08/2020-0,02%-0,02124,98125,00124,00125,08532K301
19/08/2020-0,13%-0,16125,00125,13124,60126,00603K357
18/08/20200,14%0,17125,16124,78123,85125,40587K324
17/08/2020-0,09%-0,11124,99125,18124,00126,001M447
14/08/20200,28%0,35125,10125,29123,54125,30504K371
13/08/2020--124,75125,00124,56125,35403K616


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito