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
28/01/2022	0,24%	0,26	110,25	110,55	109,50	110,55	450K	238
27/01/2022	-0,34%	-0,37	109,99	110,30	109,50	110,88	380K	318
26/01/2022	0,92%	1,01	110,36	109,15	108,05	110,55	485K	306
25/01/2022	0,00%	0,00	109,35	109,20	109,00	109,88	233K	222
24/01/2022	0,14%	0,15	109,35	109,20	109,20	109,97	327K	281
21/01/2022	1,11%	1,20	109,20	108,02	108,02	109,50	342K	247
20/01/2022	-0,45%	-0,49	108,00	109,00	107,51	109,51	494K	710
19/01/2022	-0,91%	-1,00	108,49	109,49	107,70	109,94	862K	441
18/01/2022	-0,01%	-0,01	109,49	109,49	108,29	109,50	390K	573
17/01/2022	1,40%	1,51	109,50	108,29	106,70	109,95	594K	330
14/01/2022	1,16%	1,24	107,99	106,84	106,70	108,29	599K	1.058

13/01/2022	0,05%	0,05	106,75	106,70	106,02	107,66	279K	258
12/01/2022	1,56%	1,64	106,70	105,81	105,80	106,94	333K	234
11/01/2022	-0,48%	-0,51	105,06	105,19	104,90	107,70	605K	417
10/01/2022	0,44%	0,46	105,57	104,99	104,47	107,26	329K	282
07/01/2022	-0,37%	-0,39	105,11	107,43	104,64	107,43	274K	289
06/01/2022	-2,67%	-2,89	105,50	107,14	105,50	108,30	506K	391
05/01/2022	0,18%	0,19	108,39	108,98	106,00	108,98	590K	364
04/01/2022	-0,03%	-0,03	108,20	108,23	108,20	109,86	293K	219
03/01/2022	-3,78%	-4,25	108,23	111,57	108,10	111,57	574K	409
30/12/2021	-0,03%	-0,03	112,48	112,50	112,00	113,00	600K	278
29/12/2021	1,02%	1,14	112,51	112,45	112,41	113,40	352K	249
28/12/2021	0,33%	0,37	111,37	111,00	110,62	112,95	384K	349
27/12/2021	1,86%	2,03	111,00	108,97	108,53	111,00	489K	300
23/12/2021	1,77%	1,89	108,97	107,58	107,00	109,94	536K	338
22/12/2021	0,61%	0,65	107,08	106,64	106,44	107,59	440K	317
21/12/2021	0,42%	0,45	106,43	105,98	105,72	106,52	336K	325
20/12/2021	0,39%	0,41	105,98	105,99	105,57	106,10	483K	373
17/12/2021	0,45%	0,47	105,57	105,98	105,00	105,99	310K	336
16/12/2021	0,82%	0,85	105,10	104,28	104,28	106,00	237K	318
15/12/2021	0,50%	0,52	104,25	104,00	103,69	105,30	468K	340
14/12/2021	0,04%	0,04	103,73	103,70	103,69	105,30	458K	391
13/12/2021	0,87%	0,89	103,69	102,80	102,24	104,85	708K	318
10/12/2021	0,19%	0,20	102,80	102,99	102,24	102,99	614K	295
09/12/2021	-0,28%	-0,29	102,60	102,90	102,11	103,00	523K	357
08/12/2021	0,37%	0,38	102,89	102,52	102,51	102,90	365K	272
07/12/2021	0,02%	0,02	102,51	102,51	102,50	103,50	455K	557
06/12/2021	0,48%	0,49	102,49	103,65	102,15	103,65	473K	558
03/12/2021	-0,78%	-0,80	102,00	102,20	102,00	103,91	461K	481
02/12/2021	-0,20%	-0,21	102,80	104,00	102,02	104,63	562K	430
01/12/2021	-1,52%	-1,59	103,01	104,60	103,00	104,99	390K	355
30/11/2021	0,58%	0,60	104,60	104,50	103,81	105,61	451K	384
29/11/2021	1,33%	1,36	104,00	102,84	102,60	104,00	703K	644
26/11/2021	-0,25%	-0,26	102,64	102,90	102,60	104,16	512K	417
25/11/2021	0,93%	0,95	102,90	102,65	101,96	104,05	578K	482
24/11/2021	-1,12%	-1,15	101,95	103,10	101,95	103,76	727K	628
23/11/2021	-1,06%	-1,10	103,10	104,20	103,01	104,98	458K	486
22/11/2021	-1,20%	-1,27	104,20	105,47	104,02	105,66	492K	795
19/11/2021	1,25%	1,30	105,47	104,59	103,72	105,47	436K	377
18/11/2021	-1,62%	-1,71	104,17	105,88	103,44	105,90	885K	1.009
17/11/2021	1,97%	2,05	105,88	103,83	103,83	105,90	531K	530
16/11/2021	-0,76%	-0,79	103,83	104,15	103,51	104,96	827K	1.127
12/11/2021	1,08%	1,12	104,62	103,50	103,50	105,00	383K	370
11/11/2021	-0,77%	-0,80	103,50	104,00	102,45	104,99	765K	928
10/11/2021	-0,70%	-0,73	104,30	105,04	104,30	105,99	672K	654
09/11/2021	-0,92%	-0,97	105,03	106,00	104,30	106,40	837K	719
08/11/2021	-1,82%	-1,96	106,00	107,96	106,00	107,96	800K	686
05/11/2021	0,71%	0,76	107,96	107,31	107,10	108,24	737K	1.012
04/11/2021	-2,55%	-2,80	107,20	110,00	107,00	110,00	831K	754
03/11/2021	-1,09%	-1,21	110,00	111,10	110,00	111,10	941K	633
01/11/2021	-2,36%	-2,69	111,21	112,85	111,01	113,45	992K	608
29/10/2021	0,19%	0,22	113,90	113,97	113,36	113,97	747K	343
28/10/2021	0,65%	0,73	113,68	112,95	112,73	113,97	380K	316
27/10/2021	-0,49%	-0,56	112,95	113,86	112,75	113,86	538K	284
26/10/2021	-0,17%	-0,19	113,51	114,10	113,34	114,10	424K	315
25/10/2021	0,42%	0,47	113,70	113,69	113,20	114,15	929K	345
22/10/2021	-0,23%	-0,26	113,23	113,81	112,47	113,81	783K	537
21/10/2021	-0,43%	-0,49	113,49	113,97	113,49	113,99	452K	355
20/10/2021	0,42%	0,48	113,98	113,94	113,74	114,00	354K	295
19/10/2021	-0,31%	-0,35	113,50	113,93	113,47	114,05	660K	334
18/10/2021	0,04%	0,05	113,85	114,14	113,38	114,14	720K	449
15/10/2021	-0,13%	-0,15	113,80	113,82	113,20	114,05	1M	601
14/10/2021	0,49%	0,55	113,95	113,79	113,00	113,99	413K	277
13/10/2021	-0,26%	-0,30	113,40	113,70	113,25	114,12	332K	387
11/10/2021	-0,26%	-0,30	113,70	114,00	113,01	114,16	416K	346
08/10/2021	0,00%	0,00	114,00	114,13	113,50	114,15	496K	398
07/10/2021	1,40%	1,57	114,00	112,79	112,46	114,20	470K	329
06/10/2021	-0,29%	-0,33	112,43	112,76	112,18	113,80	368K	309
05/10/2021	-0,56%	-0,64	112,76	113,49	112,25	113,49	1M	1.244
04/10/2021	-0,44%	-0,50	113,40	113,99	113,10	113,99	314K	428
01/10/2021	-1,11%	-1,28	113,90	114,85	113,00	114,85	514K	373
30/09/2021	0,17%	0,19	115,18	114,52	114,50	115,47	659K	437
29/09/2021	0,42%	0,48	114,99	115,30	114,30	115,50	467K	255
28/09/2021	-0,34%	-0,39	114,51	114,90	114,35	115,38	409K	259
27/09/2021	0,44%	0,50	114,90	114,50	113,97	115,06	583K	291
24/09/2021	0,22%	0,25	114,40	114,00	113,82	114,50	265K	206
23/09/2021	0,25%	0,28	114,15	113,94	113,65	114,20	321K	205
22/09/2021	0,28%	0,32	113,87	113,56	113,02	113,90	249K	250
21/09/2021	0,26%	0,30	113,55	113,51	112,10	113,69	512K	314
20/09/2021	-0,45%	-0,51	113,25	113,78	111,02	113,99	1M	604
17/09/2021	-0,36%	-0,41	113,76	114,17	113,59	114,49	426K	326
16/09/2021	0,17%	0,19	114,17	113,91	113,89	114,21	411K	302
15/09/2021	-0,01%	-0,01	113,98	113,99	113,65	114,10	476K	386
14/09/2021	0,41%	0,46	113,99	113,88	113,11	114,17	584K	358
13/09/2021	0,04%	0,04	113,53	113,49	112,82	114,44	430K	309
10/09/2021	0,27%	0,31	113,49	113,80	113,00	113,85	862K	317
09/09/2021	0,19%	0,22	113,18	113,00	112,77	113,90	797K	418
08/09/2021	-0,73%	-0,83	112,96	113,79	112,80	113,79	412K	357
06/09/2021	0,01%	0,01	113,79	113,85	113,00	113,96	373K	339
03/09/2021	-0,01%	-0,01	113,78	113,81	112,74	113,89	357K	363
02/09/2021	0,71%	0,80	113,79	113,33	113,33	114,13	520K	471
01/09/2021	-1,45%	-1,66	112,99	113,39	112,65	113,39	595K	605
31/08/2021	-0,03%	-0,04	114,65	114,69	114,50	114,91	946K	424
30/08/2021	1,14%	1,29	114,69	113,85	113,51	114,96	621K	344
27/08/2021	0,01%	0,01	113,40	113,39	113,37	113,88	413K	667
26/08/2021	0,39%	0,44	113,39	112,80	112,80	113,48	793K	299
25/08/2021	0,40%	0,45	112,95	112,61	112,42	113,49	783K	428
24/08/2021	-0,10%	-0,11	112,50	112,89	112,01	112,90	813K	519
23/08/2021	-0,17%	-0,19	112,61	112,80	112,48	112,99	731K	488
20/08/2021	0,13%	0,15	112,80	112,84	112,41	112,84	685K	322
19/08/2021	-0,27%	-0,31	112,65	113,42	112,60	113,42	432K	310
18/08/2021	-0,27%	-0,31	112,96	113,27	112,70	113,50	772K	394
17/08/2021	-0,20%	-0,23	113,27	113,50	112,60	113,50	858K	497
16/08/2021	0,44%	0,50	113,50	113,50	113,01	114,47	1M	457
13/08/2021	1,66%	1,85	113,00	111,20	111,20	113,51	1M	604
12/08/2021	-1,29%	-1,45	111,15	112,60	111,04	113,85	705K	490
11/08/2021	-0,40%	-0,45	112,60	113,00	112,14	113,93	659K	453
10/08/2021	-0,64%	-0,73	113,05	113,77	113,00	114,50	668K	501
09/08/2021	0,13%	0,15	113,78	113,97	113,65	115,00	595K	472
06/08/2021	0,00%	0,00	113,63	113,75	113,60	114,51	496K	417
05/08/2021	-1,70%	-1,97	113,63	115,90	113,46	116,10	765K	1.111
04/08/2021	0,13%	0,15	115,60	115,74	114,35	116,00	746K	369
03/08/2021	-1,06%	-1,24	115,45	116,60	114,34	116,70	548K	422
02/08/2021	-1,10%	-1,30	116,69	116,95	115,50	117,50	1M	630
30/07/2021	0,93%	1,09	117,99	117,35	116,90	118,48	1M	571
29/07/2021	0,34%	0,40	116,90	116,40	116,40	117,45	535K	268
28/07/2021	0,67%	0,77	116,50	115,80	115,80	116,93	759K	371
27/07/2021	0,07%	0,08	115,73	115,65	115,34	115,82	709K	250
26/07/2021	0,65%	0,75	115,65	115,20	115,20	115,98	692K	683
23/07/2021	1,55%	1,75	114,90	115,00	114,28	115,79	1M	686
22/07/2021	0,43%	0,49	113,15	112,50	112,50	113,15	503K	336
21/07/2021	0,14%	0,16	112,66	112,65	112,51	113,00	393K	287
20/07/2021	-0,04%	-0,05	112,50	112,50	112,50	112,65	393K	284
19/07/2021	-	-	112,55	112,84	112,40	112,99	727K	437

Date,Open,High,Low,Close,Volume
28-Jan-22,110.55,110.55,109.50,110.25,450076
27-Jan-22,110.30,110.88,109.50,109.99,379630
26-Jan-22,109.15,110.55,108.05,110.36,484657
25-Jan-22,109.20,109.88,109.00,109.35,232750
24-Jan-22,109.20,109.97,109.20,109.35,327359
21-Jan-22,108.02,109.50,108.02,109.20,342155
20-Jan-22,109.00,109.51,107.51,108.00,494069
19-Jan-22,109.49,109.94,107.70,108.49,861558
18-Jan-22,109.49,109.50,108.29,109.49,390066
17-Jan-22,108.29,109.95,106.70,109.50,593517
14-Jan-22,106.84,108.29,106.70,107.99,598643
13-Jan-22,106.70,107.66,106.02,106.75,279161
12-Jan-22,105.81,106.94,105.80,106.70,333169
11-Jan-22,105.19,107.70,104.90,105.06,604591
10-Jan-22,104.99,107.26,104.47,105.57,328899
07-Jan-22,107.43,107.43,104.64,105.11,273745
06-Jan-22,107.14,108.30,105.50,105.50,506030
05-Jan-22,108.98,108.98,106.00,108.39,590063
04-Jan-22,108.23,109.86,108.20,108.20,292726
03-Jan-22,111.57,111.57,108.10,108.23,574332
30-Dec-21,112.50,113.00,112.00,112.48,600471
29-Dec-21,112.45,113.40,112.41,112.51,352177
28-Dec-21,111.00,112.95,110.62,111.37,384080
27-Dec-21,108.97,111.00,108.53,111.00,488516
23-Dec-21,107.58,109.94,107.00,108.97,536259
22-Dec-21,106.64,107.59,106.44,107.08,440456
21-Dec-21,105.98,106.52,105.72,106.43,335691
20-Dec-21,105.99,106.10,105.57,105.98,483089
17-Dec-21,105.98,105.99,105.00,105.57,309619
16-Dec-21,104.28,106.00,104.28,105.10,236901
15-Dec-21,104.00,105.30,103.69,104.25,468195
14-Dec-21,103.70,105.30,103.69,103.73,457738
13-Dec-21,102.80,104.85,102.24,103.69,708424
10-Dec-21,102.99,102.99,102.24,102.80,613707
09-Dec-21,102.90,103.00,102.11,102.60,523412
08-Dec-21,102.52,102.90,102.51,102.89,364525
07-Dec-21,102.51,103.50,102.50,102.51,455356
06-Dec-21,103.65,103.65,102.15,102.49,473421
03-Dec-21,102.20,103.91,102.00,102.00,461095
02-Dec-21,104.00,104.63,102.02,102.80,562292
01-Dec-21,104.60,104.99,103.00,103.01,389510
30-Nov-21,104.50,105.61,103.81,104.60,451374
29-Nov-21,102.84,104.00,102.60,104.00,702508
26-Nov-21,102.90,104.16,102.60,102.64,511609
25-Nov-21,102.65,104.05,101.96,102.90,577863
24-Nov-21,103.10,103.76,101.95,101.95,727045
23-Nov-21,104.20,104.98,103.01,103.10,457567
22-Nov-21,105.47,105.66,104.02,104.20,492061
19-Nov-21,104.59,105.47,103.72,105.47,436278
18-Nov-21,105.88,105.90,103.44,104.17,884562
17-Nov-21,103.83,105.90,103.83,105.88,531184
16-Nov-21,104.15,104.96,103.51,103.83,826738
12-Nov-21,103.50,105.00,103.50,104.62,383185
11-Nov-21,104.00,104.99,102.45,103.50,764753
10-Nov-21,105.04,105.99,104.30,104.30,672146
09-Nov-21,106.00,106.40,104.30,105.03,836981
08-Nov-21,107.96,107.96,106.00,106.00,799638
05-Nov-21,107.31,108.24,107.10,107.96,736531
04-Nov-21,110.00,110.00,107.00,107.20,830983
03-Nov-21,111.10,111.10,110.00,110.00,940859
01-Nov-21,112.85,113.45,111.01,111.21,991734
29-Oct-21,113.97,113.97,113.36,113.90,746626
28-Oct-21,112.95,113.97,112.73,113.68,379928
27-Oct-21,113.86,113.86,112.75,112.95,537708
26-Oct-21,114.10,114.10,113.34,113.51,424210
25-Oct-21,113.69,114.15,113.20,113.70,929409
22-Oct-21,113.81,113.81,112.47,113.23,783276
21-Oct-21,113.97,113.99,113.49,113.49,452395
20-Oct-21,113.94,114.00,113.74,113.98,353681
19-Oct-21,113.93,114.05,113.47,113.50,660419
18-Oct-21,114.14,114.14,113.38,113.85,720097
15-Oct-21,113.82,114.05,113.20,113.80,1039380
14-Oct-21,113.79,113.99,113.00,113.95,412616
13-Oct-21,113.70,114.12,113.25,113.40,332262
11-Oct-21,114.00,114.16,113.01,113.70,416112
08-Oct-21,114.13,114.15,113.50,114.00,496185
07-Oct-21,112.79,114.20,112.46,114.00,470180
06-Oct-21,112.76,113.80,112.18,112.43,368121
05-Oct-21,113.49,113.49,112.25,112.76,1069702
04-Oct-21,113.99,113.99,113.10,113.40,314083
01-Oct-21,114.85,114.85,113.00,113.90,513711
30-Sep-21,114.52,115.47,114.50,115.18,659024
29-Sep-21,115.30,115.50,114.30,114.99,466568
28-Sep-21,114.90,115.38,114.35,114.51,409015
27-Sep-21,114.50,115.06,113.97,114.90,583421
24-Sep-21,114.00,114.50,113.82,114.40,264809
23-Sep-21,113.94,114.20,113.65,114.15,320704
22-Sep-21,113.56,113.90,113.02,113.87,248773
21-Sep-21,113.51,113.69,112.10,113.55,511666
20-Sep-21,113.78,113.99,111.02,113.25,1267882
17-Sep-21,114.17,114.49,113.59,113.76,425993
16-Sep-21,113.91,114.21,113.89,114.17,411102
15-Sep-21,113.99,114.10,113.65,113.98,475538
14-Sep-21,113.88,114.17,113.11,113.99,583607
13-Sep-21,113.49,114.44,112.82,113.53,430254
10-Sep-21,113.80,113.85,113.00,113.49,862237
09-Sep-21,113.00,113.90,112.77,113.18,797166
08-Sep-21,113.79,113.79,112.80,112.96,412107
06-Sep-21,113.85,113.96,113.00,113.79,372764
03-Sep-21,113.81,113.89,112.74,113.78,356587
02-Sep-21,113.33,114.13,113.33,113.79,519881
01-Sep-21,113.39,113.39,112.65,112.99,595281
31-Aug-21,114.69,114.91,114.50,114.65,946483
30-Aug-21,113.85,114.96,113.51,114.69,621111
27-Aug-21,113.39,113.88,113.37,113.40,412673
26-Aug-21,112.80,113.48,112.80,113.39,793470
25-Aug-21,112.61,113.49,112.42,112.95,783118
24-Aug-21,112.89,112.90,112.01,112.50,813189
23-Aug-21,112.80,112.99,112.48,112.61,731028
20-Aug-21,112.84,112.84,112.41,112.80,685342
19-Aug-21,113.42,113.42,112.60,112.65,431586
18-Aug-21,113.27,113.50,112.70,112.96,771787
17-Aug-21,113.50,113.50,112.60,113.27,857969
16-Aug-21,113.50,114.47,113.01,113.50,1052543
13-Aug-21,111.20,113.51,111.20,113.00,1008413
12-Aug-21,112.60,113.85,111.04,111.15,704947
11-Aug-21,113.00,113.93,112.14,112.60,658707
10-Aug-21,113.77,114.50,113.00,113.05,668173
09-Aug-21,113.97,115.00,113.65,113.78,595072
06-Aug-21,113.75,114.51,113.60,113.63,496471
05-Aug-21,115.90,116.10,113.46,113.63,765384
04-Aug-21,115.74,116.00,114.35,115.60,745820
03-Aug-21,116.60,116.70,114.34,115.45,548471
02-Aug-21,116.95,117.50,115.50,116.69,1056455
30-Jul-21,117.35,118.48,116.90,117.99,1153695
29-Jul-21,116.40,117.45,116.40,116.90,535143
28-Jul-21,115.80,116.93,115.80,116.50,759078
27-Jul-21,115.65,115.82,115.34,115.73,708572
26-Jul-21,115.20,115.98,115.20,115.65,692448
23-Jul-21,115.00,115.79,114.28,114.90,1336934
22-Jul-21,112.50,113.15,112.50,113.15,503015
21-Jul-21,112.65,113.00,112.51,112.66,393064
20-Jul-21,112.50,112.65,112.50,112.50,392908
19-Jul-21,112.84,112.99,112.40,112.55,727376

*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: MFII11

cotações, gráficos e mais...