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
26/07/2024	0,03%	0,03	101,50	101,25	101,08	101,50	565K	430
25/07/2024	0,39%	0,39	101,47	101,05	101,05	101,50	359K	382
24/07/2024	0,07%	0,07	101,08	101,01	100,84	101,25	713K	436
23/07/2024	-0,25%	-0,25	101,01	101,24	100,93	101,38	728K	466
22/07/2024	0,08%	0,08	101,26	101,32	100,52	101,38	1M	764
19/07/2024	0,18%	0,18	101,18	101,28	101,00	101,45	489K	358
18/07/2024	0,00%	0,00	101,00	101,34	100,78	101,50	949K	949
17/07/2024	-0,31%	-0,31	101,00	101,50	100,97	101,55	1M	1.535
16/07/2024	0,02%	0,02	101,31	101,45	101,22	101,65	618K	788
15/07/2024	0,41%	0,41	101,29	100,88	100,88	101,45	945K	809
12/07/2024	0,25%	0,25	100,88	100,63	100,45	100,90	785K	651
11/07/2024	0,10%	0,10	100,63	100,42	100,42	101,23	513K	542
10/07/2024	-0,90%	-0,91	100,53	101,00	100,15	101,35	845K	1.700
09/07/2024	0,19%	0,19	101,44	101,25	101,20	101,89	398K	264
08/07/2024	0,27%	0,27	101,25	101,00	100,80	101,30	674K	541
05/07/2024	0,67%	0,67	100,98	100,52	100,33	101,00	360K	493
04/07/2024	-0,34%	-0,34	100,31	100,65	100,01	101,00	651K	471
03/07/2024	-0,10%	-0,10	100,65	101,00	99,50	101,49	851K	744
02/07/2024	-0,89%	-0,90	100,75	101,86	100,61	101,89	684K	1.002
01/07/2024	-1,31%	-1,35	101,65	102,69	100,00	102,69	971K	882
28/06/2024	0,31%	0,32	103,00	102,68	102,45	103,00	974K	669
27/06/2024	-0,24%	-0,25	102,68	102,32	102,32	102,92	659K	450
26/06/2024	0,42%	0,43	102,93	102,50	102,22	102,94	496K	398
25/06/2024	0,16%	0,16	102,50	102,35	102,20	102,50	547K	377
24/06/2024	-0,01%	-0,01	102,34	102,35	102,12	102,38	492K	396
21/06/2024	0,22%	0,22	102,35	102,16	102,12	102,39	381K	422
20/06/2024	-0,07%	-0,07	102,13	102,20	102,01	102,35	284K	279
19/06/2024	-0,05%	-0,05	102,20	102,39	102,10	102,39	396K	263
18/06/2024	-0,17%	-0,17	102,25	102,42	102,00	102,42	421K	398
17/06/2024	-0,06%	-0,06	102,42	102,44	102,01	102,65	561K	562
14/06/2024	0,47%	0,48	102,48	102,39	102,06	102,65	476K	525
13/06/2024	-0,39%	-0,40	102,00	102,40	102,00	102,42	358K	319
12/06/2024	-0,12%	-0,12	102,40	102,52	102,05	102,52	481K	387
11/06/2024	-0,12%	-0,12	102,52	102,65	101,92	102,65	374K	370
10/06/2024	0,00%	0,00	102,64	102,65	102,08	102,75	587K	508
07/06/2024	0,21%	0,22	102,64	102,50	102,31	102,95	699K	402
06/06/2024	-0,17%	-0,17	102,42	102,59	101,87	102,98	494K	507
05/06/2024	-0,25%	-0,26	102,59	103,19	102,54	103,48	419K	633
04/06/2024	-0,12%	-0,12	102,85	102,98	102,70	103,59	420K	431
03/06/2024	-0,99%	-1,03	102,97	102,90	102,90	103,38	704K	631
31/05/2024	0,24%	0,25	104,00	103,99	103,75	104,16	1M	973
29/05/2024	0,13%	0,13	103,75	103,65	103,50	103,96	595K	630
28/05/2024	0,10%	0,10	103,62	103,80	103,49	103,87	431K	531
27/05/2024	-0,14%	-0,15	103,52	103,80	103,48	103,89	480K	745
24/05/2024	0,16%	0,17	103,67	103,55	103,34	104,00	494K	1.008
23/05/2024	-0,35%	-0,36	103,50	103,85	103,40	103,85	342K	535
22/05/2024	-0,06%	-0,06	103,86	103,92	103,05	103,92	800K	875
21/05/2024	0,01%	0,01	103,92	104,27	103,70	104,27	601K	516
20/05/2024	-0,09%	-0,09	103,91	104,01	103,75	104,30	736K	966
17/05/2024	-0,02%	-0,02	104,00	104,12	103,79	104,12	509K	627
16/05/2024	0,13%	0,13	104,02	104,11	103,53	104,27	502K	753
15/05/2024	-0,01%	-0,01	103,89	103,90	103,46	104,35	638K	818
14/05/2024	0,19%	0,20	103,90	103,69	103,60	104,00	950K	541
13/05/2024	0,21%	0,22	103,70	103,48	103,35	103,74	667K	348
10/05/2024	-0,22%	-0,23	103,48	103,71	103,30	104,30	703K	706
09/05/2024	0,43%	0,44	103,71	103,47	103,44	104,00	481K	460
08/05/2024	-0,22%	-0,23	103,27	103,50	103,10	103,50	308K	373
07/05/2024	-0,15%	-0,16	103,50	103,64	102,85	103,70	699K	794
06/05/2024	-0,12%	-0,12	103,66	103,78	103,03	103,78	618K	813
03/05/2024	-0,08%	-0,08	103,78	103,87	103,34	104,10	758K	676
02/05/2024	-0,23%	-0,24	103,86	103,00	102,95	103,90	672K	659
30/04/2024	0,24%	0,25	104,10	103,91	103,50	104,30	892K	1.063
29/04/2024	-0,17%	-0,18	103,85	104,00	103,76	104,03	703K	668
26/04/2024	-0,09%	-0,09	104,03	104,35	103,85	104,35	606K	476
25/04/2024	-0,07%	-0,07	104,12	104,19	103,81	104,34	515K	588
24/04/2024	0,16%	0,17	104,19	104,00	103,90	104,48	544K	456
23/04/2024	-0,46%	-0,48	104,02	104,49	103,97	104,49	398K	264
22/04/2024	0,26%	0,27	104,50	104,35	103,96	104,50	493K	513
19/04/2024	0,19%	0,20	104,23	104,40	104,00	104,40	355K	421
18/04/2024	-0,07%	-0,07	104,03	104,21	104,00	104,49	242K	288
17/04/2024	-0,09%	-0,09	104,10	104,26	103,78	104,50	359K	407
16/04/2024	0,21%	0,22	104,19	103,90	103,89	104,26	386K	343
15/04/2024	-0,51%	-0,53	103,97	104,66	103,97	104,98	760K	801
12/04/2024	-0,15%	-0,16	104,50	104,70	104,50	105,15	609K	709
11/04/2024	-0,32%	-0,34	104,66	105,20	104,40	105,20	660K	746
10/04/2024	-0,14%	-0,15	105,00	105,00	104,47	105,38	603K	914
09/04/2024	0,56%	0,59	105,15	104,79	104,56	105,28	592K	999
08/04/2024	-0,41%	-0,43	104,56	105,00	104,56	105,39	669K	836
05/04/2024	-0,01%	-0,01	104,99	104,99	104,55	105,00	606K	2.404
04/04/2024	0,56%	0,58	105,00	104,30	104,29	105,00	381K	796
03/04/2024	0,21%	0,22	104,42	104,30	103,93	104,55	784K	703
02/04/2024	0,10%	0,10	104,20	104,20	103,16	104,29	652K	479
01/04/2024	-0,67%	-0,70	104,10	104,49	103,71	104,49	646K	421
28/03/2024	0,34%	0,35	104,80	104,50	104,45	105,49	908K	640
27/03/2024	0,25%	0,26	104,45	104,79	104,28	105,00	909K	623
26/03/2024	-0,47%	-0,49	104,19	104,68	104,19	104,80	686K	603
25/03/2024	-0,24%	-0,25	104,68	104,90	104,45	104,90	447K	387
22/03/2024	0,46%	0,48	104,93	104,60	104,56	105,00	462K	336
21/03/2024	0,24%	0,25	104,45	104,20	104,00	104,65	420K	309
20/03/2024	0,19%	0,20	104,20	104,00	103,96	104,49	466K	320
19/03/2024	-0,66%	-0,69	104,00	104,69	104,00	104,69	397K	364
18/03/2024	0,09%	0,09	104,69	104,50	104,03	104,69	646K	421
15/03/2024	0,14%	0,15	104,60	104,45	104,03	104,60	567K	408
14/03/2024	0,74%	0,77	104,45	103,96	103,70	104,45	298K	304
13/03/2024	-0,26%	-0,27	103,68	103,90	103,68	104,50	376K	316
12/03/2024	-0,02%	-0,02	103,95	104,00	103,75	104,02	514K	330
11/03/2024	-0,02%	-0,02	103,97	103,98	103,51	103,99	459K	421
08/03/2024	0,38%	0,39	103,99	103,61	103,52	104,00	435K	430
07/03/2024	-0,20%	-0,21	103,60	104,00	103,60	104,46	467K	386
06/03/2024	0,01%	0,01	103,81	103,80	103,75	104,50	370K	324
05/03/2024	0,19%	0,20	103,80	103,60	103,51	103,99	415K	329
04/03/2024	-0,38%	-0,40	103,60	104,00	103,48	104,50	726K	483
01/03/2024	-1,04%	-1,09	104,00	104,83	103,88	104,83	728K	524
29/02/2024	0,14%	0,15	105,09	104,95	104,61	105,50	714K	558
28/02/2024	0,16%	0,17	104,94	104,77	104,45	105,25	478K	618
27/02/2024	-0,25%	-0,26	104,77	105,30	104,50	105,30	540K	346
26/02/2024	0,36%	0,38	105,03	104,65	104,35	105,63	554K	447
23/02/2024	1,52%	1,57	104,65	103,08	103,08	104,95	534K	412
22/02/2024	0,27%	0,28	103,08	102,99	102,80	103,20	341K	260
21/02/2024	0,64%	0,65	102,80	102,15	102,15	103,17	305K	321
20/02/2024	-0,97%	-1,00	102,15	103,15	102,00	103,15	830K	769
19/02/2024	-1,01%	-1,05	103,15	104,01	103,00	104,20	1M	781
16/02/2024	0,10%	0,10	104,20	104,14	104,14	104,70	584K	499
15/02/2024	0,04%	0,04	104,10	104,20	103,86	105,13	560K	423
14/02/2024	-2,67%	-2,86	104,06	106,90	103,75	106,90	693K	555
09/02/2024	0,90%	0,95	106,92	105,97	105,96	107,00	595K	386
08/02/2024	0,93%	0,98	105,97	105,00	105,00	105,97	275K	423
07/02/2024	0,39%	0,41	104,99	104,58	104,30	105,04	206K	224
06/02/2024	1,39%	1,43	104,58	103,15	102,82	104,58	528K	415
05/02/2024	0,24%	0,25	103,15	102,00	101,78	103,49	810K	777
02/02/2024	-0,53%	-0,55	102,90	103,45	102,62	103,64	528K	444
01/02/2024	-1,85%	-1,95	103,45	105,35	103,26	105,35	390K	386
31/01/2024	1,84%	1,90	105,40	103,50	103,50	106,00	1M	613
30/01/2024	0,49%	0,50	103,50	102,99	102,62	103,60	413K	326
29/01/2024	1,53%	1,55	103,00	101,45	101,45	103,00	870K	430
26/01/2024	0,34%	0,34	101,45	101,00	101,00	101,73	385K	336
25/01/2024	0,31%	0,31	101,11	100,80	100,10	101,25	493K	334
24/01/2024	0,84%	0,84	100,80	99,96	99,74	100,99	483K	328
23/01/2024	0,97%	0,96	99,96	99,64	99,50	99,96	419K	302
22/01/2024	0,20%	0,20	99,00	98,90	98,40	99,66	629K	428
19/01/2024	0,81%	0,79	98,80	99,26	98,15	99,26	313K	315
18/01/2024	-1,86%	-1,86	98,01	99,80	98,01	99,96	446K	428
17/01/2024	1,39%	1,37	99,87	98,50	98,30	100,15	631K	439
16/01/2024	-	-	98,50	97,70	97,70	100,00	857K	698

Date,Open,High,Low,Close,Volume
26-Jul-24,101.25,101.50,101.08,101.50,565481
25-Jul-24,101.05,101.50,101.05,101.47,359333
24-Jul-24,101.01,101.25,100.84,101.08,712606
23-Jul-24,101.24,101.38,100.93,101.01,728188
22-Jul-24,101.32,101.38,100.52,101.26,1010258
19-Jul-24,101.28,101.45,101.00,101.18,488970
18-Jul-24,101.34,101.50,100.78,101.00,949053
17-Jul-24,101.50,101.55,100.97,101.00,1321318
16-Jul-24,101.45,101.65,101.22,101.31,618437
15-Jul-24,100.88,101.45,100.88,101.29,945064
12-Jul-24,100.63,100.90,100.45,100.88,785344
11-Jul-24,100.42,101.23,100.42,100.63,512832
10-Jul-24,101.00,101.35,100.15,100.53,845336
09-Jul-24,101.25,101.89,101.20,101.44,397583
08-Jul-24,101.00,101.30,100.80,101.25,674269
05-Jul-24,100.52,101.00,100.33,100.98,359622
04-Jul-24,100.65,101.00,100.01,100.31,650791
03-Jul-24,101.00,101.49,99.50,100.65,850996
02-Jul-24,101.86,101.89,100.61,100.75,684192
01-Jul-24,102.69,102.69,100.00,101.65,971289
28-Jun-24,102.68,103.00,102.45,103.00,973576
27-Jun-24,102.32,102.92,102.32,102.68,659050
26-Jun-24,102.50,102.94,102.22,102.93,496152
25-Jun-24,102.35,102.50,102.20,102.50,547068
24-Jun-24,102.35,102.38,102.12,102.34,491533
21-Jun-24,102.16,102.39,102.12,102.35,380911
20-Jun-24,102.20,102.35,102.01,102.13,284080
19-Jun-24,102.39,102.39,102.10,102.20,396435
18-Jun-24,102.42,102.42,102.00,102.25,420971
17-Jun-24,102.44,102.65,102.01,102.42,560992
14-Jun-24,102.39,102.65,102.06,102.48,476135
13-Jun-24,102.40,102.42,102.00,102.00,358013
12-Jun-24,102.52,102.52,102.05,102.40,481289
11-Jun-24,102.65,102.65,101.92,102.52,373861
10-Jun-24,102.65,102.75,102.08,102.64,586559
07-Jun-24,102.50,102.95,102.31,102.64,698778
06-Jun-24,102.59,102.98,101.87,102.42,493721
05-Jun-24,103.19,103.48,102.54,102.59,419434
04-Jun-24,102.98,103.59,102.70,102.85,419533
03-Jun-24,102.90,103.38,102.90,102.97,703865
31-May-24,103.99,104.16,103.75,104.00,1069860
29-May-24,103.65,103.96,103.50,103.75,594548
28-May-24,103.80,103.87,103.49,103.62,431429
27-May-24,103.80,103.89,103.48,103.52,479884
24-May-24,103.55,104.00,103.34,103.67,493802
23-May-24,103.85,103.85,103.40,103.50,341850
22-May-24,103.92,103.92,103.05,103.86,799865
21-May-24,104.27,104.27,103.70,103.92,601188
20-May-24,104.01,104.30,103.75,103.91,736097
17-May-24,104.12,104.12,103.79,104.00,508967
16-May-24,104.11,104.27,103.53,104.02,502487
15-May-24,103.90,104.35,103.46,103.89,637954
14-May-24,103.69,104.00,103.60,103.90,949855
13-May-24,103.48,103.74,103.35,103.70,666735
10-May-24,103.71,104.30,103.30,103.48,702613
09-May-24,103.47,104.00,103.44,103.71,480977
08-May-24,103.50,103.50,103.10,103.27,307688
07-May-24,103.64,103.70,102.85,103.50,698834
06-May-24,103.78,103.78,103.03,103.66,617970
03-May-24,103.87,104.10,103.34,103.78,758063
02-May-24,103.00,103.90,102.95,103.86,671730
30-Apr-24,103.91,104.30,103.50,104.10,892378
29-Apr-24,104.00,104.03,103.76,103.85,703229
26-Apr-24,104.35,104.35,103.85,104.03,606283
25-Apr-24,104.19,104.34,103.81,104.12,514747
24-Apr-24,104.00,104.48,103.90,104.19,543628
23-Apr-24,104.49,104.49,103.97,104.02,398408
22-Apr-24,104.35,104.50,103.96,104.50,492997
19-Apr-24,104.40,104.40,104.00,104.23,355248
18-Apr-24,104.21,104.49,104.00,104.03,241789
17-Apr-24,104.26,104.50,103.78,104.10,359415
16-Apr-24,103.90,104.26,103.89,104.19,386318
15-Apr-24,104.66,104.98,103.97,103.97,760051
12-Apr-24,104.70,105.15,104.50,104.50,609428
11-Apr-24,105.20,105.20,104.40,104.66,660077
10-Apr-24,105.00,105.38,104.47,105.00,602587
09-Apr-24,104.79,105.28,104.56,105.15,591719
08-Apr-24,105.00,105.39,104.56,104.56,668792
05-Apr-24,104.99,105.00,104.55,104.99,605806
04-Apr-24,104.30,105.00,104.29,105.00,381022
03-Apr-24,104.30,104.55,103.93,104.42,784234
02-Apr-24,104.20,104.29,103.16,104.20,652039
01-Apr-24,104.49,104.49,103.71,104.10,646448
28-Mar-24,104.50,105.49,104.45,104.80,908077
27-Mar-24,104.79,105.00,104.28,104.45,908553
26-Mar-24,104.68,104.80,104.19,104.19,685869
25-Mar-24,104.90,104.90,104.45,104.68,446807
22-Mar-24,104.60,105.00,104.56,104.93,461961
21-Mar-24,104.20,104.65,104.00,104.45,420085
20-Mar-24,104.00,104.49,103.96,104.20,466037
19-Mar-24,104.69,104.69,104.00,104.00,397402
18-Mar-24,104.50,104.69,104.03,104.69,646035
15-Mar-24,104.45,104.60,104.03,104.60,567403
14-Mar-24,103.96,104.45,103.70,104.45,298223
13-Mar-24,103.90,104.50,103.68,103.68,376157
12-Mar-24,104.00,104.02,103.75,103.95,513756
11-Mar-24,103.98,103.99,103.51,103.97,458572
08-Mar-24,103.61,104.00,103.52,103.99,435261
07-Mar-24,104.00,104.46,103.60,103.60,466591
06-Mar-24,103.80,104.50,103.75,103.81,370147
05-Mar-24,103.60,103.99,103.51,103.80,415301
04-Mar-24,104.00,104.50,103.48,103.60,726161
01-Mar-24,104.83,104.83,103.88,104.00,727852
29-Feb-24,104.95,105.50,104.61,105.09,714321
28-Feb-24,104.77,105.25,104.45,104.94,478065
27-Feb-24,105.30,105.30,104.50,104.77,539923
26-Feb-24,104.65,105.63,104.35,105.03,554257
23-Feb-24,103.08,104.95,103.08,104.65,534150
22-Feb-24,102.99,103.20,102.80,103.08,340657
21-Feb-24,102.15,103.17,102.15,102.80,305248
20-Feb-24,103.15,103.15,102.00,102.15,829945
19-Feb-24,104.01,104.20,103.00,103.15,1004788
16-Feb-24,104.14,104.70,104.14,104.20,583620
15-Feb-24,104.20,105.13,103.86,104.10,560274
14-Feb-24,106.90,106.90,103.75,104.06,693169
09-Feb-24,105.97,107.00,105.96,106.92,594987
08-Feb-24,105.00,105.97,105.00,105.97,275239
07-Feb-24,104.58,105.04,104.30,104.99,205565
06-Feb-24,103.15,104.58,102.82,104.58,528493
05-Feb-24,102.00,103.49,101.78,103.15,809971
02-Feb-24,103.45,103.64,102.62,102.90,528175
01-Feb-24,105.35,105.35,103.26,103.45,390119
31-Jan-24,103.50,106.00,103.50,105.40,1030468
30-Jan-24,102.99,103.60,102.62,103.50,413140
29-Jan-24,101.45,103.00,101.45,103.00,870214
26-Jan-24,101.00,101.73,101.00,101.45,385231
25-Jan-24,100.80,101.25,100.10,101.11,493138
24-Jan-24,99.96,100.99,99.74,100.80,482782
23-Jan-24,99.64,99.96,99.50,99.96,418560
22-Jan-24,98.90,99.66,98.40,99.00,628565
19-Jan-24,99.26,99.26,98.15,98.80,313498
18-Jan-24,99.80,99.96,98.01,98.01,445716
17-Jan-24,98.50,100.15,98.30,99.87,631434
16-Jan-24,97.70,100.00,97.70,98.50,856804

*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