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
24/06/2024-0,01%-0,01102,34102,35102,12102,38492K396
21/06/20240,22%0,22102,35102,16102,12102,39381K422
20/06/2024-0,07%-0,07102,13102,20102,01102,35284K279
19/06/2024-0,05%-0,05102,20102,39102,10102,39396K263
18/06/2024-0,17%-0,17102,25102,42102,00102,42421K398
17/06/2024-0,06%-0,06102,42102,44102,01102,65561K562
14/06/20240,47%0,48102,48102,39102,06102,65476K525
13/06/2024-0,39%-0,40102,00102,40102,00102,42358K319
12/06/2024-0,12%-0,12102,40102,52102,05102,52481K387
11/06/2024-0,12%-0,12102,52102,65101,92102,65374K370
10/06/20240,00%0,00102,64102,65102,08102,75587K508
07/06/20240,21%0,22102,64102,50102,31102,95699K402
06/06/2024-0,17%-0,17102,42102,59101,87102,98494K507
05/06/2024-0,25%-0,26102,59103,19102,54103,48419K633
04/06/2024-0,12%-0,12102,85102,98102,70103,59420K431
03/06/2024-0,99%-1,03102,97102,90102,90103,38704K631
31/05/20240,24%0,25104,00103,99103,75104,161M973
29/05/20240,13%0,13103,75103,65103,50103,96595K630
28/05/20240,10%0,10103,62103,80103,49103,87431K531
27/05/2024-0,14%-0,15103,52103,80103,48103,89480K745
24/05/20240,16%0,17103,67103,55103,34104,00494K1.008
23/05/2024-0,35%-0,36103,50103,85103,40103,85342K535
22/05/2024-0,06%-0,06103,86103,92103,05103,92800K875
21/05/20240,01%0,01103,92104,27103,70104,27601K516
20/05/2024-0,09%-0,09103,91104,01103,75104,30736K966
17/05/2024-0,02%-0,02104,00104,12103,79104,12509K627
16/05/20240,13%0,13104,02104,11103,53104,27502K753
15/05/2024-0,01%-0,01103,89103,90103,46104,35638K818
14/05/20240,19%0,20103,90103,69103,60104,00950K541
13/05/20240,21%0,22103,70103,48103,35103,74667K348
10/05/2024-0,22%-0,23103,48103,71103,30104,30703K706
09/05/20240,43%0,44103,71103,47103,44104,00481K460
08/05/2024-0,22%-0,23103,27103,50103,10103,50308K373
07/05/2024-0,15%-0,16103,50103,64102,85103,70699K794
06/05/2024-0,12%-0,12103,66103,78103,03103,78618K813
03/05/2024-0,08%-0,08103,78103,87103,34104,10758K676
02/05/2024-0,23%-0,24103,86103,00102,95103,90672K659
30/04/20240,24%0,25104,10103,91103,50104,30892K1.063
29/04/2024-0,17%-0,18103,85104,00103,76104,03703K668
26/04/2024-0,09%-0,09104,03104,35103,85104,35606K476
25/04/2024-0,07%-0,07104,12104,19103,81104,34515K588
24/04/20240,16%0,17104,19104,00103,90104,48544K456
23/04/2024-0,46%-0,48104,02104,49103,97104,49398K264
22/04/20240,26%0,27104,50104,35103,96104,50493K513
19/04/20240,19%0,20104,23104,40104,00104,40355K421
18/04/2024-0,07%-0,07104,03104,21104,00104,49242K288
17/04/2024-0,09%-0,09104,10104,26103,78104,50359K407
16/04/20240,21%0,22104,19103,90103,89104,26386K343
15/04/2024-0,51%-0,53103,97104,66103,97104,98760K801
12/04/2024-0,15%-0,16104,50104,70104,50105,15609K709
11/04/2024-0,32%-0,34104,66105,20104,40105,20660K746
10/04/2024-0,14%-0,15105,00105,00104,47105,38603K914
09/04/20240,56%0,59105,15104,79104,56105,28592K999
08/04/2024-0,41%-0,43104,56105,00104,56105,39669K836
05/04/2024-0,01%-0,01104,99104,99104,55105,00606K2.404
04/04/20240,56%0,58105,00104,30104,29105,00381K796
03/04/20240,21%0,22104,42104,30103,93104,55784K703
02/04/20240,10%0,10104,20104,20103,16104,29652K479
01/04/2024-0,67%-0,70104,10104,49103,71104,49646K421
28/03/20240,34%0,35104,80104,50104,45105,49908K640
27/03/20240,25%0,26104,45104,79104,28105,00909K623
26/03/2024-0,47%-0,49104,19104,68104,19104,80686K603
25/03/2024-0,24%-0,25104,68104,90104,45104,90447K387
22/03/20240,46%0,48104,93104,60104,56105,00462K336
21/03/20240,24%0,25104,45104,20104,00104,65420K309
20/03/20240,19%0,20104,20104,00103,96104,49466K320
19/03/2024-0,66%-0,69104,00104,69104,00104,69397K364
18/03/20240,09%0,09104,69104,50104,03104,69646K421
15/03/20240,14%0,15104,60104,45104,03104,60567K408
14/03/20240,74%0,77104,45103,96103,70104,45298K304
13/03/2024-0,26%-0,27103,68103,90103,68104,50376K316
12/03/2024-0,02%-0,02103,95104,00103,75104,02514K330
11/03/2024-0,02%-0,02103,97103,98103,51103,99459K421
08/03/20240,38%0,39103,99103,61103,52104,00435K430
07/03/2024-0,20%-0,21103,60104,00103,60104,46467K386
06/03/20240,01%0,01103,81103,80103,75104,50370K324
05/03/20240,19%0,20103,80103,60103,51103,99415K329
04/03/2024-0,38%-0,40103,60104,00103,48104,50726K483
01/03/2024-1,04%-1,09104,00104,83103,88104,83728K524
29/02/20240,14%0,15105,09104,95104,61105,50714K558
28/02/20240,16%0,17104,94104,77104,45105,25478K618
27/02/2024-0,25%-0,26104,77105,30104,50105,30540K346
26/02/20240,36%0,38105,03104,65104,35105,63554K447
23/02/20241,52%1,57104,65103,08103,08104,95534K412
22/02/20240,27%0,28103,08102,99102,80103,20341K260
21/02/20240,64%0,65102,80102,15102,15103,17305K321
20/02/2024-0,97%-1,00102,15103,15102,00103,15830K769
19/02/2024-1,01%-1,05103,15104,01103,00104,201M781
16/02/20240,10%0,10104,20104,14104,14104,70584K499
15/02/20240,04%0,04104,10104,20103,86105,13560K423
14/02/2024-2,67%-2,86104,06106,90103,75106,90693K555
09/02/20240,90%0,95106,92105,97105,96107,00595K386
08/02/20240,93%0,98105,97105,00105,00105,97275K423
07/02/20240,39%0,41104,99104,58104,30105,04206K224
06/02/20241,39%1,43104,58103,15102,82104,58528K415
05/02/20240,24%0,25103,15102,00101,78103,49810K777
02/02/2024-0,53%-0,55102,90103,45102,62103,64528K444
01/02/2024-1,85%-1,95103,45105,35103,26105,35390K386
31/01/20241,84%1,90105,40103,50103,50106,001M613
30/01/20240,49%0,50103,50102,99102,62103,60413K326
29/01/20241,53%1,55103,00101,45101,45103,00870K430
26/01/20240,34%0,34101,45101,00101,00101,73385K336
25/01/20240,31%0,31101,11100,80100,10101,25493K334
24/01/20240,84%0,84100,8099,9699,74100,99483K328
23/01/20240,97%0,9699,9699,6499,5099,96419K302
22/01/20240,20%0,2099,0098,9098,4099,66629K428
19/01/20240,81%0,7998,8099,2698,1599,26313K315
18/01/2024-1,86%-1,8698,0199,8098,0199,96446K428
17/01/20241,39%1,3799,8798,5098,30100,15631K439
16/01/20240,82%0,8098,5097,7097,70100,00857K698
15/01/20240,92%0,8997,7097,0096,7098,49734K658
12/01/20240,47%0,4596,8196,3596,3597,89402K430
11/01/2024-0,64%-0,6296,3696,9996,0097,88542K761
10/01/20240,00%0,0096,9896,9796,9097,49391K347
09/01/20241,07%1,0396,9895,9695,9596,99447K382
08/01/20240,27%0,2695,9595,6995,0495,95440K391
05/01/20241,06%1,0095,6994,7094,5695,80609K405
04/01/20240,24%0,2394,6994,4694,4694,79410K335
03/01/20240,49%0,4694,4694,4994,0094,49530K476
02/01/2024-0,38%-0,3694,0093,2893,2194,89776K672
28/12/20230,94%0,8894,3693,5093,5094,89535K595
27/12/20231,08%1,0093,4892,5092,5093,50713K462
26/12/20231,14%1,0492,4891,5991,1692,50449K564
22/12/20230,21%0,1991,4491,2591,1091,60784K1.114
21/12/2023-0,10%-0,0991,2591,1591,0091,44675K605
20/12/20230,15%0,1491,3491,3491,0391,43627K644
19/12/20230,00%0,0091,2091,2591,0091,34493K426
18/12/20230,01%0,0191,2091,2490,7591,29656K857
15/12/20230,32%0,2991,1991,0391,0191,24307K408
14/12/20230,45%0,4190,9090,6090,6091,03637K549
13/12/20230,10%0,0990,4990,4090,3790,68576K379
12/12/20230,22%0,2090,4090,2090,1090,62476K342
11/12/2023-0,63%-0,5790,2090,8090,2090,99422K442
08/12/2023--90,7790,4390,3091,00386K443


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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