ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
29/11/20230,15%0,1491,3491,4991,0091,49364K367
28/11/2023-0,33%-0,3091,2091,5090,9691,60590K929
27/11/2023-0,14%-0,1391,5091,5390,9091,65608K863
24/11/20230,47%0,4391,6391,2091,1591,88287K338
23/11/20230,20%0,1891,2091,0291,0291,55321K756
22/11/2023-0,30%-0,2791,0290,8990,5091,80664K549
21/11/2023-0,21%-0,1991,2991,4890,0091,73659K728
20/11/20230,04%0,0491,4891,4591,3091,59364K366
17/11/20230,04%0,0491,4491,4091,3091,70418K421
16/11/20230,44%0,4091,4091,0090,7091,43810K764
14/11/2023-0,25%-0,2391,0091,2390,9091,33488K804
13/11/2023-0,08%-0,0791,2391,3090,9091,32528K490
10/11/2023-0,03%-0,0391,3092,0091,0092,00503K586
09/11/2023-0,50%-0,4691,3391,8091,3192,00602K424
08/11/2023-0,08%-0,0791,7991,8691,6292,21188K656
07/11/20230,11%0,1091,8692,0091,1592,51618K670
06/11/2023-0,68%-0,6391,7692,3991,4092,55472K991
03/11/20231,46%1,3392,3992,0091,2092,49262K372
01/11/2023-2,35%-2,1991,0692,3089,7592,67692K710
31/10/2023-0,14%-0,1393,2593,3892,8193,60387K439
30/10/20230,37%0,3493,3893,0492,9293,60372K333
27/10/20230,27%0,2593,0492,6592,6593,05301K315
26/10/2023-0,23%-0,2192,7993,0892,5093,28425K568
25/10/2023-0,09%-0,0893,0093,0892,6093,26371K350
24/10/2023-0,04%-0,0493,0893,1292,8393,35435K365
23/10/2023-0,24%-0,2293,1292,9092,8093,15571K465
20/10/20230,37%0,3493,3493,0592,9094,70582K386
19/10/20230,00%0,0093,0093,2292,9593,26327K315
18/10/2023-0,11%-0,1093,0093,1092,8593,28484K403
17/10/20230,16%0,1593,1093,0092,7693,10514K508
16/10/20230,20%0,1992,9592,7692,7093,22498K611
13/10/20230,01%0,0192,7692,8992,7392,89363K332
11/10/2023-0,01%-0,0192,7592,7592,6092,99434K319
10/10/2023-0,12%-0,1192,7692,8792,6092,90337K329
09/10/2023-0,08%-0,0792,8792,9392,7092,95293K437
06/10/20230,10%0,0992,9492,9492,8792,96406K307
05/10/2023-0,26%-0,2492,8593,5892,6693,58494K430
04/10/2023-0,28%-0,2693,0993,1292,9593,42459K441
03/10/2023-0,29%-0,2793,3593,6293,2094,05459K544
02/10/2023-0,87%-0,8293,6293,6593,3694,14520K517
29/09/20230,46%0,4394,4494,2593,9094,44676K525
28/09/2023-0,16%-0,1594,0194,1693,9094,29511K702
27/09/2023-0,54%-0,5194,1694,6793,8394,67385K381
26/09/20230,65%0,6194,6794,0093,7594,67695K2.559
25/09/2023-0,04%-0,0494,0694,0093,7194,07624K518
22/09/2023-0,08%-0,0894,1094,1893,7094,18587K485
21/09/20230,14%0,1394,1894,2093,7594,20453K368
20/09/20230,00%0,0094,0594,0593,8594,21715K462
19/09/2023-0,16%-0,1594,0594,2093,9594,46605K456
18/09/20230,12%0,1194,2094,2094,0094,50681K593
15/09/2023-0,22%-0,2194,0994,3593,7594,35505K1.268
14/09/20230,30%0,2894,3094,0293,8094,80613K358
13/09/2023-0,01%-0,0194,0294,0893,8594,30252K299
12/09/2023-0,16%-0,1594,0394,1893,8094,19414K349
11/09/20230,19%0,1894,1894,0193,9294,50602K406
08/09/2023-0,02%-0,0294,0094,1093,9894,11354K357
06/09/2023-0,02%-0,0294,0294,0093,9594,36283K325
05/09/2023-0,44%-0,4294,0494,4694,0094,80529K550
04/09/20230,08%0,0894,4694,3294,1294,78368K330
01/09/2023-1,10%-1,0594,3894,3594,0294,99373K352
31/08/2023-0,02%-0,0295,4395,4895,2895,50443K540
30/08/20230,16%0,1595,4595,3095,1195,48879K374
29/08/20230,04%0,0495,3095,3095,0595,30250K252
28/08/20230,19%0,1895,2695,2894,8395,30300K388
25/08/20230,75%0,7195,0894,7894,5295,09459K675
24/08/20230,01%0,0194,3794,3694,3595,00309K276
23/08/20230,37%0,3594,3694,0194,0195,19427K379
22/08/2023-0,89%-0,8494,0194,8593,8595,25992K533
21/08/20230,05%0,0594,8595,0994,6495,15326K348
18/08/2023-0,21%-0,2094,8095,1294,6095,13418K397
17/08/20230,00%0,0095,0095,0094,8995,29363K325
16/08/2023-0,21%-0,2095,0095,2094,5995,30715K435
15/08/2023-0,09%-0,0995,2095,2094,6295,40498K403
14/08/20230,75%0,7195,2994,5894,5895,50284K403
11/08/2023-0,02%-0,0294,5894,6094,3094,80263K266
10/08/20230,32%0,3094,6094,8094,3494,80285K229
09/08/2023-0,37%-0,3594,3094,6593,9194,65351K668
08/08/20230,16%0,1594,6594,5094,4095,10526K432
07/08/20230,11%0,1094,5094,3094,3094,69277K314
04/08/20230,04%0,0494,4094,2094,2094,73337K277
03/08/20230,05%0,0594,3694,3693,5094,99357K399
02/08/20231,68%1,5694,3193,0093,0094,43549K361
01/08/2023-3,14%-3,0192,7594,6892,2995,582M3.673
31/07/20230,07%0,0795,7695,6895,5595,98687K550
28/07/20230,09%0,0995,6995,6094,7395,79621K377
27/07/20230,90%0,8595,6094,7994,7995,94422K312
26/07/2023-0,03%-0,0394,7594,8094,2594,89321K251
25/07/20230,96%0,9094,7894,0994,0394,91494K400
24/07/2023-0,12%-0,1193,8894,4993,8294,49500K410
21/07/2023-0,17%-0,1693,9994,5093,9494,50406K1.632
20/07/20230,01%0,0194,1594,6093,8194,85433K1.676
19/07/20230,76%0,7194,1493,9993,8894,85467K1.631
18/07/2023-0,71%-0,6793,4394,1193,0694,50540K1.856
17/07/20230,00%0,0094,1094,1093,7094,50509K1.842
14/07/20230,97%0,9094,1093,2993,2594,19298K1.107
13/07/20230,22%0,2093,2093,2093,0093,62514K1.013
12/07/2023-0,08%-0,0793,0093,4092,9993,60559K1.107
11/07/2023-0,37%-0,3593,0793,4093,0393,90723K1.165
10/07/2023-0,60%-0,5693,4293,9593,1293,96519K1.148
07/07/20230,84%0,7893,9893,2093,1293,99503K293
06/07/20230,05%0,0593,2093,1592,8093,41538K390
05/07/20230,20%0,1993,1592,9692,8093,15422K1.102
04/07/20230,17%0,1692,9693,4592,9693,45502K1.252
03/07/2023-1,81%-1,7192,8093,5092,7794,00704K1.328
30/06/20231,23%1,1594,5193,5693,5094,98430K1.232
29/06/20230,52%0,4893,3692,9092,9093,50601K1.134
28/06/2023-0,09%-0,0892,8892,9692,8693,73489K1.061
27/06/2023-0,20%-0,1992,9693,3992,8093,69544K525
26/06/2023-0,17%-0,1693,1593,4093,1093,74375K1.046
23/06/2023-0,09%-0,0893,3193,7992,8093,79549K1.198
22/06/2023-0,47%-0,4493,3993,8392,9793,90445K1.117
21/06/20230,19%0,1893,8393,7193,3394,57506K1.093
20/06/20230,31%0,2993,6593,9593,0793,95429K669
19/06/2023-0,06%-0,0693,3693,4293,0093,50635K572
16/06/20230,00%0,0093,4293,7193,0093,92671K532
15/06/20230,49%0,4693,4293,0293,0094,30389K503
14/06/20230,10%0,0992,9692,8792,2593,14314K1.023
13/06/2023-0,35%-0,3392,8793,2892,8593,67429K1.008
12/06/20230,31%0,2993,2092,9192,9093,67389K1.048
09/06/20230,25%0,2392,9192,7092,6992,99329K1.028
07/06/20230,19%0,1892,6892,5092,0092,90330K1.483
06/06/2023-0,32%-0,3092,5092,9092,3892,90379K946
05/06/20230,18%0,1792,8092,6392,4893,16464K977
02/06/2023-0,76%-0,7192,6393,3592,3893,40400K984
01/06/2023-0,68%-0,6493,3493,4892,6693,77390K912
31/05/2023-0,04%-0,0493,9894,2593,7194,41368K974
30/05/2023-0,20%-0,1994,0294,2093,8494,25300K855
29/05/20230,22%0,2194,2194,2593,6494,43379K908
26/05/2023-0,20%-0,1994,0094,1894,0094,53264K744
25/05/20230,32%0,3094,1994,5994,0094,59187K644
24/05/2023-0,04%-0,0493,8994,1493,8994,92287K719
23/05/20230,13%0,1293,9394,0093,7595,00288K737
22/05/20230,15%0,1493,8193,6793,6594,78474K968
19/05/2023--93,6793,6593,5094,67427K788


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito