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
04/07/2022-0,03%-0,0394,6594,1093,5094,99329K374
01/07/2022-0,49%-0,4794,6895,9794,0395,97467K280
30/06/20220,05%0,0595,1595,1194,5095,87457K473
29/06/2022-0,37%-0,3595,1095,4694,9495,93375K304
28/06/2022-0,54%-0,5295,4595,9595,2295,96365K395
27/06/2022-0,14%-0,1395,9796,3095,8196,79299K306
24/06/2022-0,49%-0,4796,1096,6696,0896,83240K259
23/06/2022-0,02%-0,0296,5796,9896,0896,98132K161
22/06/20220,08%0,0896,5996,5095,9796,94293K258
21/06/20220,46%0,4496,5196,0795,9096,51229K321
20/06/20220,81%0,7796,0795,2995,2996,10300K287
17/06/2022-0,10%-0,1095,3095,4395,2096,40457K444
15/06/2022-0,17%-0,1695,4095,5095,3395,55303K334
14/06/20220,12%0,1195,5695,4995,4095,75279K431
13/06/2022-0,09%-0,0995,4595,5195,2595,79304K322
10/06/2022-0,17%-0,1695,5495,6895,5095,70258K254
09/06/2022-0,92%-0,8995,7096,5895,5996,58270K564
08/06/20221,08%1,0396,5995,8895,7196,98173K208
07/06/2022-0,39%-0,3795,5695,8095,4595,93313K332
06/06/20220,69%0,6695,9395,3395,2795,97288K263
03/06/20220,00%0,0095,2795,5695,1595,57343K309
02/06/2022-1,07%-1,0395,2796,5195,0096,73523K560
01/06/2022-1,93%-1,9096,3097,8096,3097,80312K498
31/05/2022-1,54%-1,5498,2099,8798,20100,37686K431
30/05/20221,88%1,8499,7497,9197,9199,92465K288
27/05/20220,82%0,8097,9097,2997,0097,94244K247
26/05/20220,01%0,0197,1097,0996,2597,18326K298
25/05/20220,82%0,7997,0996,3496,3097,44255K379
24/05/20220,35%0,3496,3096,2995,9196,89386K298
23/05/20220,41%0,3995,9695,7095,2997,53437K471
20/05/20220,10%0,1095,5795,4995,4095,60352K292
19/05/2022-0,03%-0,0395,4795,7395,0396,00274K251
18/05/20220,10%0,1095,5095,8595,2096,00381K445
17/05/2022-0,71%-0,6895,4096,0895,4096,59579K531
16/05/2022-0,23%-0,2296,0896,3195,8197,63815K610
13/05/20220,10%0,1096,3096,2195,9997,50553K611
12/05/2022-1,38%-1,3596,2096,8596,0097,00473K541
11/05/2022-0,73%-0,7297,5598,2796,8098,27487K425
10/05/2022-0,59%-0,5898,2798,9098,0098,90499K364
09/05/2022-1,14%-1,1498,8599,8598,6999,85436K579
06/05/20220,00%0,0099,9999,9999,67100,00525K321
05/05/2022-0,55%-0,5599,99100,5899,54100,58596K486
04/05/2022-0,98%-1,00100,54101,54100,29101,58415K416
03/05/2022-0,28%-0,29101,54101,82101,47101,82497K315
02/05/2022-1,98%-2,06101,83102,69101,81102,69681K619
29/04/20220,28%0,29103,89103,64103,00103,89549K340
28/04/20220,58%0,60103,60103,61103,28103,77243K179
27/04/2022-0,31%-0,32103,00103,31103,00103,74380K215
26/04/20220,60%0,62103,32102,70102,56103,38320K256
25/04/20220,03%0,03102,70102,73102,70102,97435K291
22/04/2022-0,14%-0,14102,67102,81102,50102,81366K315
20/04/20220,10%0,10102,81102,71102,35103,29453K944
19/04/20220,34%0,35102,71102,35102,04102,96348K343
18/04/2022-1,00%-1,03102,36102,90101,90103,40893K634
14/04/20220,48%0,49103,39103,07102,50103,39427K423
13/04/2022-0,44%-0,45102,90103,35102,50103,37482K340
12/04/20220,16%0,16103,35103,40103,30103,50334K218
11/04/2022-0,54%-0,56103,19103,74103,00103,75369K293
08/04/2022-0,20%-0,21103,75103,96103,71103,98193K200
07/04/20220,10%0,10103,96103,84103,51103,98301K295
06/04/20220,41%0,42103,86103,44103,04103,93356K264
05/04/20220,05%0,05103,44103,40102,90103,96453K356
04/04/2022-0,47%-0,49103,39103,88103,02103,88350K355
01/04/2022-0,90%-0,94103,88103,64103,00104,00277K296
31/03/20220,31%0,32104,82104,50103,06104,99712K1.003
30/03/20220,51%0,53104,50103,97103,76104,50377K477
29/03/20220,22%0,23103,97103,75103,15103,97436K364
28/03/20220,01%0,01103,74103,73103,20103,75443K335
25/03/20220,03%0,03103,73103,71103,00103,75517K401
24/03/20220,28%0,29103,70103,30103,30103,72215K175
23/03/2022-0,02%-0,02103,41103,46102,54103,71560K304
22/03/20220,61%0,63103,43102,84102,60103,46442K412
21/03/20220,29%0,30102,80102,80102,62103,38345K304
18/03/2022-0,91%-0,94102,50103,43102,50103,44703K2.196
17/03/2022-0,44%-0,46103,44103,90103,05104,58357K795
16/03/2022-0,10%-0,10103,90103,90103,67104,57410K384
15/03/20220,43%0,45104,00103,80103,15104,55376K415
14/03/2022-0,37%-0,38103,55103,91103,50104,10328K257
11/03/2022-0,09%-0,09103,93104,01103,26104,58333K335
10/03/2022-0,03%-0,03104,02104,35103,99105,75474K426
09/03/2022-0,66%-0,69104,05104,03104,01104,90352K357
08/03/20220,47%0,49104,74104,25104,00105,00276K284
07/03/2022-0,71%-0,75104,25104,82104,02105,70485K400
04/03/2022-0,30%-0,32105,00105,00105,00105,49360K311
03/03/20220,30%0,32105,32105,00105,00105,79203K275
02/03/2022-1,24%-1,32105,00106,00104,82106,13501K361
25/02/20221,07%1,13106,32105,13105,13106,70358K322
24/02/2022-0,85%-0,90105,19106,05104,81106,05528K437
23/02/20220,08%0,09106,09106,00105,68106,59394K478
22/02/2022-0,12%-0,13106,00106,20106,00106,65272K292
21/02/2022-0,11%-0,12106,13106,26106,06106,91452K354
18/02/20220,05%0,05106,25106,29106,12106,40318K250
17/02/2022-0,76%-0,81106,20107,00105,58107,011M547
16/02/2022-0,50%-0,54107,01107,55106,64107,93245K288
15/02/2022-0,09%-0,10107,55107,41106,80107,92361K307
14/02/20220,61%0,65107,65107,00106,79107,90279K257
11/02/20220,94%1,00107,00106,02106,02107,53702K335
10/02/2022-0,63%-0,67106,00106,67106,00106,95261K214
09/02/2022-0,17%-0,18106,67106,85106,00107,94296K273
08/02/20220,80%0,85106,85106,00106,00107,51271K239
07/02/2022-1,06%-1,14106,00107,15105,95107,55501K409
04/02/2022-0,38%-0,41107,14107,98106,63107,98535K242
03/02/2022-0,73%-0,79107,55108,34107,01108,48316K255
02/02/20220,75%0,81108,34107,58107,56108,50332K226
01/02/2022-1,71%-1,87107,53109,29107,20109,29425K290
31/01/2022-0,77%-0,85109,40110,01108,10110,48817K462
28/01/20220,24%0,26110,25110,55109,50110,55450K238
27/01/2022-0,34%-0,37109,99110,30109,50110,88380K318
26/01/20220,92%1,01110,36109,15108,05110,55485K306
25/01/20220,00%0,00109,35109,20109,00109,88233K222
24/01/20220,14%0,15109,35109,20109,20109,97327K281
21/01/20221,11%1,20109,20108,02108,02109,50342K247
20/01/2022-0,45%-0,49108,00109,00107,51109,51494K710
19/01/2022-0,91%-1,00108,49109,49107,70109,94862K441
18/01/2022-0,01%-0,01109,49109,49108,29109,50390K573
17/01/20221,40%1,51109,50108,29106,70109,95594K330
14/01/20221,16%1,24107,99106,84106,70108,29599K1.058
13/01/20220,05%0,05106,75106,70106,02107,66279K258
12/01/20221,56%1,64106,70105,81105,80106,94333K234
11/01/2022-0,48%-0,51105,06105,19104,90107,70605K417
10/01/20220,44%0,46105,57104,99104,47107,26329K282
07/01/2022-0,37%-0,39105,11107,43104,64107,43274K289
06/01/2022-2,67%-2,89105,50107,14105,50108,30506K391
05/01/20220,18%0,19108,39108,98106,00108,98590K364
04/01/2022-0,03%-0,03108,20108,23108,20109,86293K219
03/01/2022-3,78%-4,25108,23111,57108,10111,57574K409
30/12/2021-0,03%-0,03112,48112,50112,00113,00600K278
29/12/20211,02%1,14112,51112,45112,41113,40352K249
28/12/20210,33%0,37111,37111,00110,62112,95384K349
27/12/20211,86%2,03111,00108,97108,53111,00489K300
23/12/20211,77%1,89108,97107,58107,00109,94536K338
22/12/20210,61%0,65107,08106,64106,44107,59440K317
21/12/20210,42%0,45106,43105,98105,72106,52336K325
20/12/2021--105,98105,99105,57106,10483K373


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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