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
04/07/2022	-0,03%	-0,03	94,65	94,10	93,50	94,99	329K	374
01/07/2022	-0,49%	-0,47	94,68	95,97	94,03	95,97	467K	280
30/06/2022	0,05%	0,05	95,15	95,11	94,50	95,87	457K	473
29/06/2022	-0,37%	-0,35	95,10	95,46	94,94	95,93	375K	304
28/06/2022	-0,54%	-0,52	95,45	95,95	95,22	95,96	365K	395
27/06/2022	-0,14%	-0,13	95,97	96,30	95,81	96,79	299K	306
24/06/2022	-0,49%	-0,47	96,10	96,66	96,08	96,83	240K	259
23/06/2022	-0,02%	-0,02	96,57	96,98	96,08	96,98	132K	161
22/06/2022	0,08%	0,08	96,59	96,50	95,97	96,94	293K	258
21/06/2022	0,46%	0,44	96,51	96,07	95,90	96,51	229K	321
20/06/2022	0,81%	0,77	96,07	95,29	95,29	96,10	300K	287

17/06/2022	-0,10%	-0,10	95,30	95,43	95,20	96,40	457K	444
15/06/2022	-0,17%	-0,16	95,40	95,50	95,33	95,55	303K	334
14/06/2022	0,12%	0,11	95,56	95,49	95,40	95,75	279K	431
13/06/2022	-0,09%	-0,09	95,45	95,51	95,25	95,79	304K	322
10/06/2022	-0,17%	-0,16	95,54	95,68	95,50	95,70	258K	254
09/06/2022	-0,92%	-0,89	95,70	96,58	95,59	96,58	270K	564
08/06/2022	1,08%	1,03	96,59	95,88	95,71	96,98	173K	208
07/06/2022	-0,39%	-0,37	95,56	95,80	95,45	95,93	313K	332
06/06/2022	0,69%	0,66	95,93	95,33	95,27	95,97	288K	263
03/06/2022	0,00%	0,00	95,27	95,56	95,15	95,57	343K	309
02/06/2022	-1,07%	-1,03	95,27	96,51	95,00	96,73	523K	560
01/06/2022	-1,93%	-1,90	96,30	97,80	96,30	97,80	312K	498
31/05/2022	-1,54%	-1,54	98,20	99,87	98,20	100,37	686K	431
30/05/2022	1,88%	1,84	99,74	97,91	97,91	99,92	465K	288
27/05/2022	0,82%	0,80	97,90	97,29	97,00	97,94	244K	247
26/05/2022	0,01%	0,01	97,10	97,09	96,25	97,18	326K	298
25/05/2022	0,82%	0,79	97,09	96,34	96,30	97,44	255K	379
24/05/2022	0,35%	0,34	96,30	96,29	95,91	96,89	386K	298
23/05/2022	0,41%	0,39	95,96	95,70	95,29	97,53	437K	471
20/05/2022	0,10%	0,10	95,57	95,49	95,40	95,60	352K	292
19/05/2022	-0,03%	-0,03	95,47	95,73	95,03	96,00	274K	251
18/05/2022	0,10%	0,10	95,50	95,85	95,20	96,00	381K	445
17/05/2022	-0,71%	-0,68	95,40	96,08	95,40	96,59	579K	531
16/05/2022	-0,23%	-0,22	96,08	96,31	95,81	97,63	815K	610
13/05/2022	0,10%	0,10	96,30	96,21	95,99	97,50	553K	611
12/05/2022	-1,38%	-1,35	96,20	96,85	96,00	97,00	473K	541
11/05/2022	-0,73%	-0,72	97,55	98,27	96,80	98,27	487K	425
10/05/2022	-0,59%	-0,58	98,27	98,90	98,00	98,90	499K	364
09/05/2022	-1,14%	-1,14	98,85	99,85	98,69	99,85	436K	579
06/05/2022	0,00%	0,00	99,99	99,99	99,67	100,00	525K	321
05/05/2022	-0,55%	-0,55	99,99	100,58	99,54	100,58	596K	486
04/05/2022	-0,98%	-1,00	100,54	101,54	100,29	101,58	415K	416
03/05/2022	-0,28%	-0,29	101,54	101,82	101,47	101,82	497K	315
02/05/2022	-1,98%	-2,06	101,83	102,69	101,81	102,69	681K	619
29/04/2022	0,28%	0,29	103,89	103,64	103,00	103,89	549K	340
28/04/2022	0,58%	0,60	103,60	103,61	103,28	103,77	243K	179
27/04/2022	-0,31%	-0,32	103,00	103,31	103,00	103,74	380K	215
26/04/2022	0,60%	0,62	103,32	102,70	102,56	103,38	320K	256
25/04/2022	0,03%	0,03	102,70	102,73	102,70	102,97	435K	291
22/04/2022	-0,14%	-0,14	102,67	102,81	102,50	102,81	366K	315
20/04/2022	0,10%	0,10	102,81	102,71	102,35	103,29	453K	944
19/04/2022	0,34%	0,35	102,71	102,35	102,04	102,96	348K	343
18/04/2022	-1,00%	-1,03	102,36	102,90	101,90	103,40	893K	634
14/04/2022	0,48%	0,49	103,39	103,07	102,50	103,39	427K	423
13/04/2022	-0,44%	-0,45	102,90	103,35	102,50	103,37	482K	340
12/04/2022	0,16%	0,16	103,35	103,40	103,30	103,50	334K	218
11/04/2022	-0,54%	-0,56	103,19	103,74	103,00	103,75	369K	293
08/04/2022	-0,20%	-0,21	103,75	103,96	103,71	103,98	193K	200
07/04/2022	0,10%	0,10	103,96	103,84	103,51	103,98	301K	295
06/04/2022	0,41%	0,42	103,86	103,44	103,04	103,93	356K	264
05/04/2022	0,05%	0,05	103,44	103,40	102,90	103,96	453K	356
04/04/2022	-0,47%	-0,49	103,39	103,88	103,02	103,88	350K	355
01/04/2022	-0,90%	-0,94	103,88	103,64	103,00	104,00	277K	296
31/03/2022	0,31%	0,32	104,82	104,50	103,06	104,99	712K	1.003
30/03/2022	0,51%	0,53	104,50	103,97	103,76	104,50	377K	477
29/03/2022	0,22%	0,23	103,97	103,75	103,15	103,97	436K	364
28/03/2022	0,01%	0,01	103,74	103,73	103,20	103,75	443K	335
25/03/2022	0,03%	0,03	103,73	103,71	103,00	103,75	517K	401
24/03/2022	0,28%	0,29	103,70	103,30	103,30	103,72	215K	175
23/03/2022	-0,02%	-0,02	103,41	103,46	102,54	103,71	560K	304
22/03/2022	0,61%	0,63	103,43	102,84	102,60	103,46	442K	412
21/03/2022	0,29%	0,30	102,80	102,80	102,62	103,38	345K	304
18/03/2022	-0,91%	-0,94	102,50	103,43	102,50	103,44	703K	2.196
17/03/2022	-0,44%	-0,46	103,44	103,90	103,05	104,58	357K	795
16/03/2022	-0,10%	-0,10	103,90	103,90	103,67	104,57	410K	384
15/03/2022	0,43%	0,45	104,00	103,80	103,15	104,55	376K	415
14/03/2022	-0,37%	-0,38	103,55	103,91	103,50	104,10	328K	257
11/03/2022	-0,09%	-0,09	103,93	104,01	103,26	104,58	333K	335
10/03/2022	-0,03%	-0,03	104,02	104,35	103,99	105,75	474K	426
09/03/2022	-0,66%	-0,69	104,05	104,03	104,01	104,90	352K	357
08/03/2022	0,47%	0,49	104,74	104,25	104,00	105,00	276K	284
07/03/2022	-0,71%	-0,75	104,25	104,82	104,02	105,70	485K	400
04/03/2022	-0,30%	-0,32	105,00	105,00	105,00	105,49	360K	311
03/03/2022	0,30%	0,32	105,32	105,00	105,00	105,79	203K	275
02/03/2022	-1,24%	-1,32	105,00	106,00	104,82	106,13	501K	361
25/02/2022	1,07%	1,13	106,32	105,13	105,13	106,70	358K	322
24/02/2022	-0,85%	-0,90	105,19	106,05	104,81	106,05	528K	437
23/02/2022	0,08%	0,09	106,09	106,00	105,68	106,59	394K	478
22/02/2022	-0,12%	-0,13	106,00	106,20	106,00	106,65	272K	292
21/02/2022	-0,11%	-0,12	106,13	106,26	106,06	106,91	452K	354
18/02/2022	0,05%	0,05	106,25	106,29	106,12	106,40	318K	250
17/02/2022	-0,76%	-0,81	106,20	107,00	105,58	107,01	1M	547
16/02/2022	-0,50%	-0,54	107,01	107,55	106,64	107,93	245K	288
15/02/2022	-0,09%	-0,10	107,55	107,41	106,80	107,92	361K	307
14/02/2022	0,61%	0,65	107,65	107,00	106,79	107,90	279K	257
11/02/2022	0,94%	1,00	107,00	106,02	106,02	107,53	702K	335
10/02/2022	-0,63%	-0,67	106,00	106,67	106,00	106,95	261K	214
09/02/2022	-0,17%	-0,18	106,67	106,85	106,00	107,94	296K	273
08/02/2022	0,80%	0,85	106,85	106,00	106,00	107,51	271K	239
07/02/2022	-1,06%	-1,14	106,00	107,15	105,95	107,55	501K	409
04/02/2022	-0,38%	-0,41	107,14	107,98	106,63	107,98	535K	242
03/02/2022	-0,73%	-0,79	107,55	108,34	107,01	108,48	316K	255
02/02/2022	0,75%	0,81	108,34	107,58	107,56	108,50	332K	226
01/02/2022	-1,71%	-1,87	107,53	109,29	107,20	109,29	425K	290
31/01/2022	-0,77%	-0,85	109,40	110,01	108,10	110,48	817K	462
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	-	-	105,98	105,99	105,57	106,10	483K	373

Date,Open,High,Low,Close,Volume
04-Jul-22,94.10,94.99,93.50,94.65,329378
01-Jul-22,95.97,95.97,94.03,94.68,466795
30-Jun-22,95.11,95.87,94.50,95.15,457406
29-Jun-22,95.46,95.93,94.94,95.10,374918
28-Jun-22,95.95,95.96,95.22,95.45,364553
27-Jun-22,96.30,96.79,95.81,95.97,299276
24-Jun-22,96.66,96.83,96.08,96.10,240458
23-Jun-22,96.98,96.98,96.08,96.57,132302
22-Jun-22,96.50,96.94,95.97,96.59,293319
21-Jun-22,96.07,96.51,95.90,96.51,228601
20-Jun-22,95.29,96.10,95.29,96.07,300271
17-Jun-22,95.43,96.40,95.20,95.30,457162
15-Jun-22,95.50,95.55,95.33,95.40,303431
14-Jun-22,95.49,95.75,95.40,95.56,279460
13-Jun-22,95.51,95.79,95.25,95.45,303583
10-Jun-22,95.68,95.70,95.50,95.54,257608
09-Jun-22,96.58,96.58,95.59,95.70,270089
08-Jun-22,95.88,96.98,95.71,96.59,173346
07-Jun-22,95.80,95.93,95.45,95.56,313369
06-Jun-22,95.33,95.97,95.27,95.93,287516
03-Jun-22,95.56,95.57,95.15,95.27,343496
02-Jun-22,96.51,96.73,95.00,95.27,523102
01-Jun-22,97.80,97.80,96.30,96.30,312097
31-May-22,99.87,100.37,98.20,98.20,686473
30-May-22,97.91,99.92,97.91,99.74,464728
27-May-22,97.29,97.94,97.00,97.90,243886
26-May-22,97.09,97.18,96.25,97.10,325994
25-May-22,96.34,97.44,96.30,97.09,255216
24-May-22,96.29,96.89,95.91,96.30,386415
23-May-22,95.70,97.53,95.29,95.96,436561
20-May-22,95.49,95.60,95.40,95.57,352067
19-May-22,95.73,96.00,95.03,95.47,274171
18-May-22,95.85,96.00,95.20,95.50,380534
17-May-22,96.08,96.59,95.40,95.40,579090
16-May-22,96.31,97.63,95.81,96.08,814937
13-May-22,96.21,97.50,95.99,96.30,552986
12-May-22,96.85,97.00,96.00,96.20,473442
11-May-22,98.27,98.27,96.80,97.55,487193
10-May-22,98.90,98.90,98.00,98.27,499049
09-May-22,99.85,99.85,98.69,98.85,435845
06-May-22,99.99,100.00,99.67,99.99,524534
05-May-22,100.58,100.58,99.54,99.99,595549
04-May-22,101.54,101.58,100.29,100.54,414751
03-May-22,101.82,101.82,101.47,101.54,496985
02-May-22,102.69,102.69,101.81,101.83,680654
29-Apr-22,103.64,103.89,103.00,103.89,549260
28-Apr-22,103.61,103.77,103.28,103.60,243161
27-Apr-22,103.31,103.74,103.00,103.00,379972
26-Apr-22,102.70,103.38,102.56,103.32,319566
25-Apr-22,102.73,102.97,102.70,102.70,434719
22-Apr-22,102.81,102.81,102.50,102.67,366033
20-Apr-22,102.71,103.29,102.35,102.81,452622
19-Apr-22,102.35,102.96,102.04,102.71,348077
18-Apr-22,102.90,103.40,101.90,102.36,893177
14-Apr-22,103.07,103.39,102.50,103.39,427105
13-Apr-22,103.35,103.37,102.50,102.90,482463
12-Apr-22,103.40,103.50,103.30,103.35,333594
11-Apr-22,103.74,103.75,103.00,103.19,368613
08-Apr-22,103.96,103.98,103.71,103.75,192543
07-Apr-22,103.84,103.98,103.51,103.96,301194
06-Apr-22,103.44,103.93,103.04,103.86,355711
05-Apr-22,103.40,103.96,102.90,103.44,452547
04-Apr-22,103.88,103.88,103.02,103.39,350197
01-Apr-22,103.64,104.00,103.00,103.88,277030
31-Mar-22,104.50,104.99,103.06,104.82,711917
30-Mar-22,103.97,104.50,103.76,104.50,377153
29-Mar-22,103.75,103.97,103.15,103.97,436266
28-Mar-22,103.73,103.75,103.20,103.74,442950
25-Mar-22,103.71,103.75,103.00,103.73,517023
24-Mar-22,103.30,103.72,103.30,103.70,214945
23-Mar-22,103.46,103.71,102.54,103.41,559547
22-Mar-22,102.84,103.46,102.60,103.43,442083
21-Mar-22,102.80,103.38,102.62,102.80,345264
18-Mar-22,103.43,103.44,102.50,102.50,702673
17-Mar-22,103.90,104.58,103.05,103.44,356900
16-Mar-22,103.90,104.57,103.67,103.90,409944
15-Mar-22,103.80,104.55,103.15,104.00,375847
14-Mar-22,103.91,104.10,103.50,103.55,328027
11-Mar-22,104.01,104.58,103.26,103.93,332586
10-Mar-22,104.35,105.75,103.99,104.02,474425
09-Mar-22,104.03,104.90,104.01,104.05,351916
08-Mar-22,104.25,105.00,104.00,104.74,276399
07-Mar-22,104.82,105.70,104.02,104.25,484828
04-Mar-22,105.00,105.49,105.00,105.00,359693
03-Mar-22,105.00,105.79,105.00,105.32,202964
02-Mar-22,106.00,106.13,104.82,105.00,500655
25-Feb-22,105.13,106.70,105.13,106.32,358004
24-Feb-22,106.05,106.05,104.81,105.19,527845
23-Feb-22,106.00,106.59,105.68,106.09,393580
22-Feb-22,106.20,106.65,106.00,106.00,272086
21-Feb-22,106.26,106.91,106.06,106.13,452303
18-Feb-22,106.29,106.40,106.12,106.25,317834
17-Feb-22,107.00,107.01,105.58,106.20,1105125
16-Feb-22,107.55,107.93,106.64,107.01,244654
15-Feb-22,107.41,107.92,106.80,107.55,361104
14-Feb-22,107.00,107.90,106.79,107.65,279192
11-Feb-22,106.02,107.53,106.02,107.00,701989
10-Feb-22,106.67,106.95,106.00,106.00,260987
09-Feb-22,106.85,107.94,106.00,106.67,295737
08-Feb-22,106.00,107.51,106.00,106.85,271004
07-Feb-22,107.15,107.55,105.95,106.00,500915
04-Feb-22,107.98,107.98,106.63,107.14,534741
03-Feb-22,108.34,108.48,107.01,107.55,316120
02-Feb-22,107.58,108.50,107.56,108.34,331563
01-Feb-22,109.29,109.29,107.20,107.53,424686
31-Jan-22,110.01,110.48,108.10,109.40,817181
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

*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