Cotação atual, histórico e gráfico do papel: MFII11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,02% | -0,02 | 119,16 | 119,01 | 118,95 | 119,36 | 839K | 423 |
| 17/07/2019 | -0,27% | -0,32 | 119,18 | 119,50 | 119,02 | 119,68 | 1M | 393 |
| 16/07/2019 | 0,42% | 0,50 | 119,50 | 119,00 | 118,94 | 119,73 | 481K | 286 |
| 15/07/2019 | -0,08% | -0,09 | 119,00 | 119,08 | 118,45 | 119,48 | 962K | 469 |
| 12/07/2019 | 0,32% | 0,38 | 119,09 | 118,72 | 118,72 | 119,75 | 565K | 269 |
| 11/07/2019 | -1,04% | -1,25 | 118,71 | 119,97 | 118,66 | 120,40 | 1M | 1.911 |
| 10/07/2019 | -0,28% | -0,34 | 119,96 | 120,00 | 119,50 | 120,00 | 798K | 1.189 |
| 08/07/2019 | 0,00% | 0,00 | 120,30 | 120,30 | 120,00 | 120,40 | 505K | 285 |
| 05/07/2019 | 0,25% | 0,30 | 120,30 | 120,00 | 119,96 | 120,43 | 544K | 273 |
| 04/07/2019 | -0,17% | -0,20 | 120,00 | 120,20 | 119,51 | 120,30 | 600K | 264 |
| 03/07/2019 | 0,17% | 0,20 | 120,20 | 120,00 | 119,60 | 120,20 | 503K | 305 |
| 02/07/2019 | 0,08% | 0,10 | 120,00 | 120,19 | 119,90 | 120,20 | 641K | 336 |
| 01/07/2019 | -0,99% | -1,20 | 119,90 | 120,85 | 118,69 | 120,90 | 943K | 412 |
| 28/06/2019 | 0,60% | 0,72 | 121,10 | 120,38 | 120,05 | 121,14 | 1M | 374 |
| 27/06/2019 | 0,74% | 0,89 | 120,38 | 119,79 | 119,49 | 121,00 | 966K | 313 |
| 26/06/2019 | 0,50% | 0,59 | 119,49 | 118,90 | 118,90 | 120,00 | 840K | 291 |
| 25/06/2019 | -0,90% | -1,08 | 118,90 | 119,85 | 117,31 | 119,90 | 974K | 445 |
| 24/06/2019 | 3,42% | 3,97 | 119,98 | 116,03 | 116,03 | 120,00 | 896K | 398 |
| 21/06/2019 | 0,90% | 1,03 | 116,01 | 114,98 | 114,50 | 116,55 | 1M | 326 |
| 19/06/2019 | 0,99% | 1,13 | 114,98 | 113,85 | 113,85 | 115,00 | 698K | 333 |
| 18/06/2019 | 1,42% | 1,59 | 113,85 | 112,30 | 112,30 | 114,00 | 553K | 293 |
| 17/06/2019 | 0,23% | 0,26 | 112,26 | 112,15 | 112,03 | 112,26 | 763K | 317 |
| 14/06/2019 | 0,09% | 0,10 | 112,00 | 112,00 | 111,98 | 112,26 | 692K | 351 |
| 13/06/2019 | -0,18% | -0,20 | 111,90 | 112,10 | 111,79 | 112,26 | 588K | 276 |
| 12/06/2019 | -0,02% | -0,02 | 112,10 | 112,00 | 111,90 | 112,15 | 727K | 237 |
| 11/06/2019 | 0,20% | 0,22 | 112,12 | 111,90 | 111,78 | 112,12 | 317K | 248 |
| 10/06/2019 | -0,09% | -0,10 | 111,90 | 112,00 | 111,50 | 112,00 | 649K | 279 |
| 07/06/2019 | 0,90% | 1,00 | 112,00 | 110,90 | 110,80 | 112,00 | 522K | 254 |
| 06/06/2019 | 0,32% | 0,35 | 111,00 | 110,21 | 110,21 | 111,00 | 422K | 224 |
| 05/06/2019 | -0,10% | -0,11 | 110,65 | 110,95 | 110,58 | 110,95 | 654K | 313 |
| 04/06/2019 | -0,22% | -0,24 | 110,76 | 111,00 | 110,76 | 111,05 | 614K | 319 |
| 03/06/2019 | -1,33% | -1,50 | 111,00 | 111,17 | 110,81 | 111,17 | 764K | 414 |
| 31/05/2019 | 0,56% | 0,63 | 112,50 | 111,87 | 111,87 | 113,90 | 812K | 343 |
| 30/05/2019 | 0,83% | 0,92 | 111,87 | 110,95 | 110,95 | 111,89 | 1M | 274 |
| 29/05/2019 | 0,05% | 0,05 | 110,95 | 110,85 | 110,82 | 110,95 | 1M | 285 |
| 28/05/2019 | 0,00% | 0,00 | 110,90 | 110,90 | 110,75 | 110,90 | 1M | 335 |
| 27/05/2019 | 0,09% | 0,10 | 110,90 | 110,89 | 110,79 | 110,90 | 2M | 353 |
| 24/05/2019 | 0,23% | 0,25 | 110,80 | 110,60 | 110,40 | 111,00 | 1M | 313 |
| 23/05/2019 | -0,05% | -0,05 | 110,55 | 110,80 | 110,50 | 110,81 | 643K | 244 |
| 22/05/2019 | -0,08% | -0,09 | 110,60 | 110,69 | 110,40 | 110,69 | 889K | 264 |
| 21/05/2019 | 0,53% | 0,58 | 110,69 | 110,00 | 110,00 | 110,89 | 556K | 278 |
| 20/05/2019 | -0,17% | -0,19 | 110,11 | 110,49 | 109,97 | 110,60 | 1M | 500 |
| 17/05/2019 | 0,22% | 0,24 | 110,30 | 110,20 | 110,10 | 110,47 | 650K | 301 |
| 16/05/2019 | -0,13% | -0,14 | 110,06 | 110,20 | 110,05 | 110,49 | 708K | 338 |
| 15/05/2019 | -0,15% | -0,17 | 110,20 | 110,36 | 110,00 | 110,40 | 900K | 530 |
| 14/05/2019 | 0,11% | 0,12 | 110,37 | 110,50 | 110,20 | 110,55 | 428K | 231 |
| 13/05/2019 | -0,18% | -0,20 | 110,25 | 110,74 | 110,20 | 110,75 | 444K | 293 |
| 10/05/2019 | -0,29% | -0,32 | 110,45 | 110,77 | 110,00 | 110,95 | 821K | 306 |
| 09/05/2019 | -0,10% | -0,11 | 110,77 | 110,80 | 110,53 | 110,90 | 449K | 182 |
| 08/05/2019 | 0,13% | 0,14 | 110,88 | 110,89 | 110,70 | 111,10 | 415K | 224 |
| 07/05/2019 | 0,04% | 0,04 | 110,74 | 110,70 | 110,00 | 110,90 | 751K | 263 |
| 06/05/2019 | -0,05% | -0,05 | 110,70 | 110,06 | 110,00 | 110,80 | 597K | 338 |
| 03/05/2019 | 0,23% | 0,25 | 110,75 | 110,50 | 110,50 | 110,85 | 553K | 291 |
| 02/05/2019 | -0,45% | -0,50 | 110,50 | 110,30 | 110,16 | 110,60 | 458K | 340 |
| 30/04/2019 | 0,41% | 0,45 | 111,00 | 110,60 | 110,50 | 111,00 | 921K | 279 |
| 29/04/2019 | 0,25% | 0,28 | 110,55 | 110,40 | 110,40 | 110,89 | 454K | 248 |
| 26/04/2019 | 0,25% | 0,28 | 110,27 | 109,98 | 109,90 | 110,38 | 545K | 205 |
| 25/04/2019 | 0,22% | 0,24 | 109,99 | 109,97 | 109,90 | 109,99 | 728K | 223 |
| 24/04/2019 | -0,22% | -0,24 | 109,75 | 109,98 | 109,70 | 109,98 | 635K | 267 |
| 23/04/2019 | 0,22% | 0,24 | 109,99 | 109,75 | 109,40 | 109,99 | 646K | 264 |
| 22/04/2019 | 0,25% | 0,27 | 109,75 | 109,48 | 109,10 | 109,75 | 424K | 227 |
| 18/04/2019 | 0,12% | 0,13 | 109,48 | 109,10 | 109,10 | 109,49 | 474K | 233 |
| 17/04/2019 | -0,12% | -0,13 | 109,35 | 109,55 | 109,20 | 109,58 | 471K | 251 |
| 16/04/2019 | -0,08% | -0,09 | 109,48 | 109,30 | 109,15 | 109,58 | 596K | 274 |
| 15/04/2019 | -0,06% | -0,07 | 109,57 | 109,66 | 109,20 | 109,69 | 415K | 289 |
| 12/04/2019 | -0,08% | -0,09 | 109,64 | 109,57 | 109,01 | 109,73 | 575K | 281 |
| 11/04/2019 | -0,02% | -0,02 | 109,73 | 109,78 | 109,56 | 109,79 | 380K | 169 |
| 10/04/2019 | 0,55% | 0,60 | 109,75 | 109,30 | 109,16 | 109,78 | 217K | 152 |
| 09/04/2019 | 0,59% | 0,64 | 109,15 | 108,94 | 108,52 | 109,50 | 408K | 208 |
| 08/04/2019 | 0,12% | 0,13 | 108,51 | 108,99 | 108,39 | 108,99 | 857K | 228 |
| 05/04/2019 | -0,48% | -0,52 | 108,38 | 108,89 | 107,99 | 108,99 | 509K | 293 |
| 04/04/2019 | -0,91% | -1,00 | 108,90 | 109,89 | 108,00 | 109,89 | 661K | 360 |
| 03/04/2019 | -0,06% | -0,07 | 109,90 | 109,98 | 109,05 | 109,98 | 389K | 233 |
| 02/04/2019 | 0,08% | 0,09 | 109,97 | 109,88 | 108,00 | 110,00 | 528K | 269 |
| 01/04/2019 | -1,01% | -1,12 | 109,88 | 110,49 | 109,00 | 110,49 | 504K | 247 |
| 29/03/2019 | 0,46% | 0,51 | 111,00 | 110,50 | 110,30 | 111,00 | 725K | 278 |
| 28/03/2019 | -0,01% | -0,01 | 110,49 | 110,50 | 109,90 | 110,55 | 384K | 187 |
| 27/03/2019 | 0,82% | 0,90 | 110,50 | 110,20 | 109,62 | 110,50 | 666K | 183 |
| 26/03/2019 | -0,18% | -0,20 | 109,60 | 110,36 | 109,10 | 110,90 | 344K | 250 |
| 25/03/2019 | 0,73% | 0,80 | 109,80 | 110,00 | 109,62 | 110,98 | 481K | 244 |
| 22/03/2019 | -1,71% | -1,90 | 109,00 | 110,90 | 109,00 | 110,95 | 514K | 264 |
| 21/03/2019 | 0,01% | 0,01 | 110,90 | 110,90 | 110,83 | 111,00 | 384K | 188 |
| 20/03/2019 | 0,57% | 0,63 | 110,89 | 110,27 | 110,27 | 110,90 | 468K | 203 |
| 19/03/2019 | 0,25% | 0,27 | 110,26 | 109,99 | 109,52 | 110,30 | 486K | 229 |
| 18/03/2019 | 0,08% | 0,09 | 109,99 | 109,90 | 109,00 | 110,00 | 619K | 324 |
| 15/03/2019 | 0,48% | 0,52 | 109,90 | 109,90 | 109,00 | 110,00 | 415K | 179 |
| 14/03/2019 | -0,29% | -0,32 | 109,38 | 109,90 | 108,00 | 109,90 | 572K | 275 |
| 13/03/2019 | 0,27% | 0,30 | 109,70 | 109,45 | 109,40 | 109,98 | 512K | 179 |
| 12/03/2019 | 0,55% | 0,60 | 109,40 | 109,00 | 108,51 | 109,40 | 513K | 154 |
| 11/03/2019 | 0,37% | 0,40 | 108,80 | 108,50 | 105,00 | 109,00 | 731K | 242 |
| 08/03/2019 | 0,00% | 0,00 | 108,40 | 108,44 | 107,91 | 108,80 | 473K | 223 |
| 07/03/2019 | 0,85% | 0,91 | 108,40 | 107,35 | 107,20 | 108,45 | 394K | 199 |
| 06/03/2019 | 0,53% | 0,57 | 107,49 | 105,65 | 105,65 | 107,50 | 155K | 137 |
| 01/03/2019 | -1,80% | -1,96 | 106,92 | 107,85 | 105,25 | 107,85 | 404K | 233 |
| 28/02/2019 | 2,25% | 2,40 | 108,88 | 106,99 | 106,90 | 108,88 | 1M | 221 |
| 27/02/2019 | 0,63% | 0,67 | 106,48 | 105,82 | 105,81 | 106,50 | 274K | 141 |
| 26/02/2019 | 0,24% | 0,25 | 105,81 | 105,56 | 105,56 | 105,81 | 233K | 106 |
| 25/02/2019 | -0,23% | -0,24 | 105,56 | 105,80 | 105,40 | 105,81 | 307K | 147 |
| 22/02/2019 | 0,65% | 0,68 | 105,80 | 105,86 | 105,13 | 106,60 | 264K | 135 |
| 21/02/2019 | -0,10% | -0,11 | 105,12 | 105,40 | 105,04 | 106,49 | 340K | 197 |
| 20/02/2019 | -0,82% | -0,87 | 105,23 | 107,75 | 105,00 | 107,99 | 619K | 309 |
Date,Open,High,Low,Close,Volume
18-Jul-19,119.01,119.36,118.95,119.16,839250
17-Jul-19,119.50,119.68,119.02,119.18,1098767
16-Jul-19,119.00,119.73,118.94,119.50,481269
15-Jul-19,119.08,119.48,118.45,119.00,962372
12-Jul-19,118.72,119.75,118.72,119.09,565388
11-Jul-19,119.97,120.40,118.66,118.71,1011779
10-Jul-19,120.00,120.00,119.50,119.96,798125
08-Jul-19,120.30,120.40,120.00,120.30,505452
05-Jul-19,120.00,120.43,119.96,120.30,543797
04-Jul-19,120.20,120.30,119.51,120.00,599647
03-Jul-19,120.00,120.20,119.60,120.20,503199
02-Jul-19,120.19,120.20,119.90,120.00,640818
01-Jul-19,120.85,120.90,118.69,119.90,942790
28-Jun-19,120.38,121.14,120.05,121.10,1069356
27-Jun-19,119.79,121.00,119.49,120.38,966151
26-Jun-19,118.90,120.00,118.90,119.49,840398
25-Jun-19,119.85,119.90,117.31,118.90,973805
24-Jun-19,116.03,120.00,116.03,119.98,896424
21-Jun-19,114.98,116.55,114.50,116.01,1004994
19-Jun-19,113.85,115.00,113.85,114.98,697834
18-Jun-19,112.30,114.00,112.30,113.85,553210
17-Jun-19,112.15,112.26,112.03,112.26,762975
14-Jun-19,112.00,112.26,111.98,112.00,692037
13-Jun-19,112.10,112.26,111.79,111.90,587983
12-Jun-19,112.00,112.15,111.90,112.10,727450
11-Jun-19,111.90,112.12,111.78,112.12,317126
10-Jun-19,112.00,112.00,111.50,111.90,648677
07-Jun-19,110.90,112.00,110.80,112.00,522430
06-Jun-19,110.21,111.00,110.21,111.00,422147
05-Jun-19,110.95,110.95,110.58,110.65,654224
04-Jun-19,111.00,111.05,110.76,110.76,613823
03-Jun-19,111.17,111.17,110.81,111.00,764173
31-May-19,111.87,113.90,111.87,112.50,812169
30-May-19,110.95,111.89,110.95,111.87,1060565
29-May-19,110.85,110.95,110.82,110.95,1009854
28-May-19,110.90,110.90,110.75,110.90,1049446
27-May-19,110.89,110.90,110.79,110.90,1593315
24-May-19,110.60,111.00,110.40,110.80,1382713
23-May-19,110.80,110.81,110.50,110.55,643228
22-May-19,110.69,110.69,110.40,110.60,889269
21-May-19,110.00,110.89,110.00,110.69,555827
20-May-19,110.49,110.60,109.97,110.11,1308324
17-May-19,110.20,110.47,110.10,110.30,650446
16-May-19,110.20,110.49,110.05,110.06,707917
15-May-19,110.36,110.40,110.00,110.20,899564
14-May-19,110.50,110.55,110.20,110.37,427923
13-May-19,110.74,110.75,110.20,110.25,443680
10-May-19,110.77,110.95,110.00,110.45,821092
09-May-19,110.80,110.90,110.53,110.77,449184
08-May-19,110.89,111.10,110.70,110.88,414704
07-May-19,110.70,110.90,110.00,110.74,750982
06-May-19,110.06,110.80,110.00,110.70,596790
03-May-19,110.50,110.85,110.50,110.75,552682
02-May-19,110.30,110.60,110.16,110.50,458133
30-Apr-19,110.60,111.00,110.50,111.00,921349
29-Apr-19,110.40,110.89,110.40,110.55,453773
26-Apr-19,109.98,110.38,109.90,110.27,544663
25-Apr-19,109.97,109.99,109.90,109.99,728446
24-Apr-19,109.98,109.98,109.70,109.75,635227
23-Apr-19,109.75,109.99,109.40,109.99,646184
22-Apr-19,109.48,109.75,109.10,109.75,424263
18-Apr-19,109.10,109.49,109.10,109.48,474367
17-Apr-19,109.55,109.58,109.20,109.35,470999
16-Apr-19,109.30,109.58,109.15,109.48,596205
15-Apr-19,109.66,109.69,109.20,109.57,414967
12-Apr-19,109.57,109.73,109.01,109.64,575262
11-Apr-19,109.78,109.79,109.56,109.73,380333
10-Apr-19,109.30,109.78,109.16,109.75,216537
09-Apr-19,108.94,109.50,108.52,109.15,407952
08-Apr-19,108.99,108.99,108.39,108.51,856505
05-Apr-19,108.89,108.99,107.99,108.38,509028
04-Apr-19,109.89,109.89,108.00,108.90,661092
03-Apr-19,109.98,109.98,109.05,109.90,389197
02-Apr-19,109.88,110.00,108.00,109.97,528318
01-Apr-19,110.49,110.49,109.00,109.88,503698
29-Mar-19,110.50,111.00,110.30,111.00,724679
28-Mar-19,110.50,110.55,109.90,110.49,384477
27-Mar-19,110.20,110.50,109.62,110.50,665799
26-Mar-19,110.36,110.90,109.10,109.60,343563
25-Mar-19,110.00,110.98,109.62,109.80,481477
22-Mar-19,110.90,110.95,109.00,109.00,513619
21-Mar-19,110.90,111.00,110.83,110.90,384222
20-Mar-19,110.27,110.90,110.27,110.89,468416
19-Mar-19,109.99,110.30,109.52,110.26,485911
18-Mar-19,109.90,110.00,109.00,109.99,619012
15-Mar-19,109.90,110.00,109.00,109.90,415203
14-Mar-19,109.90,109.90,108.00,109.38,572192
13-Mar-19,109.45,109.98,109.40,109.70,512251
12-Mar-19,109.00,109.40,108.51,109.40,512513
11-Mar-19,108.50,109.00,105.00,108.80,731295
08-Mar-19,108.44,108.80,107.91,108.40,472848
07-Mar-19,107.35,108.45,107.20,108.40,394345
06-Mar-19,105.65,107.50,105.65,107.49,154879
01-Mar-19,107.85,107.85,105.25,106.92,403659
28-Feb-19,106.99,108.88,106.90,108.88,1250048
27-Feb-19,105.82,106.50,105.81,106.48,273911
26-Feb-19,105.56,105.81,105.56,105.81,233433
25-Feb-19,105.80,105.81,105.40,105.56,307033
22-Feb-19,105.86,106.60,105.13,105.80,263627
21-Feb-19,105.40,106.49,105.04,105.12,339650
20-Feb-19,107.75,107.99,105.00,105.23,619310
19-Feb-19,108.95,109.60,105.75,106.10,619310
18-Feb-19,107.50,108.99,107.50,108.95,619310
15-Feb-19,106.01,107.92,106.01,107.60,619310
14-Feb-19,104.48,105.85,104.32,105.85,619310
13-Feb-19,103.70,104.45,103.70,104.28,619310
12-Feb-19,101.80,103.88,101.80,103.69,619310
11-Feb-19,101.75,101.75,100.18,101.73,619310
08-Feb-19,99.99,101.44,99.99,101.19,619310
07-Feb-19,99.98,100.00,99.90,99.99,619310
06-Feb-19,100.00,100.00,99.86,99.90,619310
05-Feb-19,99.50,99.99,99.50,99.99,619310
04-Feb-19,99.60,99.74,99.00,99.50,619310
01-Feb-19,100.00,100.06,99.60,99.98,619310
31-Jan-19,99.99,100.30,99.55,100.00,619310
30-Jan-19,99.80,99.99,99.53,99.94,619310
29-Jan-19,98.70,99.80,98.57,99.30,619310
28-Jan-19,98.36,99.00,97.49,98.70,619310
24-Jan-19,96.68,98.50,96.60,98.50,619310
23-Jan-19,95.16,96.60,94.99,96.60,619310
22-Jan-19,94.00,95.17,93.89,95.16,619310
21-Jan-19,94.00,94.00,93.86,94.00,619310
18-Jan-19,93.99,94.00,93.81,94.00,619310
17-Jan-19,93.96,94.00,93.75,93.99,619310
16-Jan-19,93.95,94.00,93.50,94.00,619310
15-Jan-19,92.83,94.00,92.83,94.00,619310
14-Jan-19,93.99,93.99,92.87,92.90,619310
11-Jan-19,93.94,94.00,93.51,93.81,619310
10-Jan-19,93.40,93.96,93.16,93.86,619310
09-Jan-19,91.99,93.58,91.85,93.40,619310
08-Jan-19,91.36,92.28,91.26,91.65,619310
07-Jan-19,91.51,91.95,91.06,91.27,619310
04-Jan-19,91.17,91.57,91.00,91.25,619310
03-Jan-19,91.40,91.40,91.12,91.35,619310
*exoneração de responsabilidade