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
menu


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
30/01/20261,58%1,2680,8680,1579,4081,003M3.413
29/01/2026-1,55%-1,2579,6080,9679,2280,961M1.761
28/01/20260,19%0,1580,8580,8978,7280,892M2.367
27/01/20260,32%0,2680,7081,0079,7081,251M1.150
26/01/20260,80%0,6480,4479,8079,0080,902M1.534
23/01/20261,28%1,0179,8078,8078,5079,801M1.235
22/01/20261,97%1,5278,7977,3076,6179,483M2.289
21/01/20260,35%0,2777,2776,9476,7077,271M1.760
20/01/20260,40%0,3177,0076,8275,8077,002M1.654
19/01/20261,13%0,8676,6975,7775,7676,842M855
16/01/20260,24%0,1875,8375,8975,5076,031M1.067
15/01/20260,20%0,1575,6575,5075,4676,002M2.426
14/01/20260,05%0,0475,5075,2775,2775,79962K619
13/01/20260,69%0,5275,4675,0074,7775,642M845
12/01/2026-0,12%-0,0974,9475,2474,7575,24911K770
09/01/2026-0,03%-0,0275,0375,2474,8075,24779K1.546
08/01/2026-0,03%-0,0275,0575,2474,8275,24826K742
07/01/2026-0,17%-0,1375,0775,2974,8575,291M876
06/01/20260,11%0,0875,2075,0074,5575,201M746
05/01/20260,08%0,0675,1275,5974,8175,59729K824
02/01/2026-2,33%-1,7975,0676,7074,7276,702M1.232
30/12/20251,15%0,8776,8576,1075,9976,901M881
29/12/20250,65%0,4975,9875,5075,3976,00947K1.037
26/12/20250,79%0,5975,4975,0974,6075,753M1.794
23/12/20250,00%0,0074,9075,2974,7275,521M1.451
22/12/20250,50%0,3774,9074,8874,2475,292M1.162
19/12/2025-0,41%-0,3174,5375,0074,5375,451M1.543
18/12/20250,70%0,5274,8474,3574,2674,941M924
17/12/2025-0,38%-0,2874,3274,7074,3274,99942K1.005
16/12/20250,32%0,2474,6074,3874,3175,042M2.129
15/12/2025-0,12%-0,0974,3674,4574,2374,502M2.107
12/12/20250,49%0,3674,4574,1474,0274,471M904
11/12/2025-0,01%-0,0174,0974,2374,0574,42680K596
10/12/20250,03%0,0274,1074,1773,9974,401M6.909
09/12/2025-0,31%-0,2374,0874,3173,9774,31772K823
08/12/2025-0,21%-0,1674,3174,4773,9874,472M1.923
05/12/20250,51%0,3874,4774,0974,0974,502M5.407
04/12/2025-0,42%-0,3174,0974,6474,0574,641M802
03/12/20250,40%0,3074,4074,5874,1074,601M1.021
02/12/2025-0,07%-0,0574,1074,6373,9874,631M2.494
01/12/2025-2,61%-1,9974,1575,3874,0475,383M2.953
28/11/20250,53%0,4076,1475,7475,5476,312M5.020
27/11/2025-0,20%-0,1575,7475,8975,2176,182M4.011
26/11/2025-0,07%-0,0575,8975,9975,2075,991M1.444
25/11/2025-0,45%-0,3475,9476,2375,1676,232M3.113
24/11/20250,13%0,1076,2876,1875,0076,292M3.562
21/11/20250,90%0,6876,1876,0375,0076,481M1.031
19/11/2025-0,71%-0,5475,5076,0475,3576,202M1.952
18/11/2025-0,11%-0,0876,0476,3975,5676,751M1.786
17/11/2025-0,52%-0,4076,1276,5075,7976,501M1.066
14/11/20250,62%0,4776,5276,0575,7677,101M3.614
13/11/2025-0,85%-0,6576,0576,5475,7076,811M1.667
12/11/2025-0,58%-0,4576,7077,1576,5077,341M4.410
11/11/20250,46%0,3577,1576,8076,8077,151M4.253
10/11/20251,31%0,9976,8076,2075,9576,991M3.763
07/11/20250,00%0,0075,8176,1975,8076,55713K833
06/11/2025-0,82%-0,6375,8176,4475,8176,64723K681
05/11/20251,02%0,7776,4475,5675,5476,551M850
04/11/2025-0,41%-0,3175,6775,8075,2075,971M1.031
03/11/2025-1,68%-1,3075,9876,0275,5476,151M917
31/10/20251,18%0,9077,2876,5576,3077,292M1.259
30/10/2025-0,68%-0,5276,3876,6276,1276,761M1.111
29/10/20250,54%0,4176,9076,2876,0076,992M1.055
28/10/20250,25%0,1976,4976,4076,0676,802M1.401
27/10/2025-0,13%-0,1076,3076,4075,8976,402M827
24/10/2025-0,59%-0,4576,4076,3976,1076,761M782
23/10/2025-0,32%-0,2576,8576,8376,2977,042M1.087
22/10/20250,19%0,1577,1076,9876,4077,25971K1.567
21/10/20250,40%0,3176,9576,6576,1077,082M1.119
20/10/2025-0,01%-0,0176,6476,8975,9776,951M2.710
17/10/20250,63%0,4876,6576,0575,9476,681M864
16/10/2025-0,04%-0,0376,1776,2176,0576,501M853
15/10/2025-0,77%-0,5976,2076,9576,2077,091M1.040
14/10/20250,77%0,5976,7976,2576,2577,012M1.513
13/10/2025-0,92%-0,7176,2076,9176,0077,002M3.051
10/10/20250,54%0,4176,9176,3776,1677,101M1.367
09/10/20250,00%0,0076,5076,4376,3176,99783K891
08/10/20250,08%0,0676,5076,1575,9477,031M1.080
07/10/2025-0,60%-0,4676,4476,8876,0077,151M1.120
06/10/2025-0,54%-0,4276,9077,3276,3277,771M1.938
03/10/2025-0,85%-0,6677,3278,0277,1578,20900K2.538
02/10/2025-0,91%-0,7277,9878,6977,5078,791M2.993
01/10/2025-2,21%-1,7878,7079,2978,4679,352M947
30/09/20251,23%0,9880,4879,4879,4180,512M1.185
29/09/20250,18%0,1479,5079,9079,3179,90647K732
26/09/2025-0,11%-0,0979,3679,4479,1080,051M1.038
25/09/2025-0,48%-0,3879,4579,9979,1579,991M1.135
24/09/20250,25%0,2079,8379,5279,1579,961M926
23/09/20250,05%0,0479,6379,7579,0079,751M1.127
22/09/2025-0,51%-0,4179,5979,5378,9080,09938K1.148
19/09/20250,64%0,5180,0079,3779,0080,051M1.021
18/09/2025-0,54%-0,4379,4979,9978,5080,001M2.570
17/09/20250,64%0,5179,9279,7378,6079,951M2.359
16/09/20250,20%0,1679,4179,3079,1979,77766K848
15/09/20251,10%0,8679,2578,4078,3979,29938K902
12/09/2025-0,13%-0,1078,3978,7078,2078,901M2.730
11/09/2025-0,44%-0,3578,4978,9878,4079,041M1.358
10/09/2025-0,03%-0,0278,8479,4378,7079,431M692
09/09/2025-0,47%-0,3778,8679,3178,8079,501M812
08/09/2025-0,05%-0,0479,2379,2779,1579,62694K687
05/09/2025-0,34%-0,2779,2779,5579,0079,701M840
04/09/2025-0,01%-0,0179,5479,6079,2579,88793K589
03/09/20250,18%0,1479,5579,9879,4080,471M698
02/09/2025-0,75%-0,6079,4179,6979,3980,101M1.040
01/09/2025-2,13%-1,7480,0180,5079,9580,58672K802
29/08/20250,18%0,1581,7581,5881,2882,112M1.401
28/08/20250,52%0,4281,6081,5981,0581,601M846
27/08/20250,40%0,3281,1881,0080,5081,281M989
26/08/20250,26%0,2180,8680,6080,5180,86668K462
25/08/20250,90%0,7280,6579,9379,8080,902M1.569
22/08/2025-0,09%-0,0779,9380,0279,7580,02496K600
21/08/20250,34%0,2780,0079,7379,7180,09297K448
20/08/2025-0,13%-0,1079,7379,8079,0379,83645K756
19/08/20250,09%0,0779,8380,0079,3280,13515K930
18/08/20250,20%0,1679,7679,6279,0179,86888K872
15/08/2025-0,29%-0,2379,6079,8179,5179,85603K695
14/08/2025-0,08%-0,0679,8380,2079,5880,20430K544
13/08/2025-0,11%-0,0979,8979,9979,0780,29715K662
12/08/2025-0,63%-0,5179,9880,4979,5080,49777K1.304
11/08/20250,05%0,0480,4980,5679,8380,59496K586
08/08/20250,51%0,4180,4579,1379,1380,45572K615
07/08/20250,88%0,7080,0479,3479,2080,04308K341
06/08/2025-0,70%-0,5679,3480,1979,0080,19581K659
05/08/2025-0,29%-0,2379,9080,2479,2980,24532K605
04/08/2025-0,09%-0,0780,1380,2579,3080,252M738
01/08/2025-1,17%-0,9580,2080,4979,2980,49526K742
31/07/2025-0,81%-0,6681,1581,8680,9381,86723K869
30/07/20250,48%0,3981,8181,6980,4681,89718K917
29/07/20251,37%1,1081,4280,3080,0081,701M1.161
28/07/2025-0,04%-0,0380,3280,3379,9680,331M745
25/07/20250,04%0,0380,3580,3379,9080,35651K737
24/07/20250,25%0,2080,3280,3579,9280,35559K721
23/07/2025-0,47%-0,3880,1280,5079,8980,50728K713
22/07/2025--80,5080,4979,9580,50912K892


*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

© 2017-2026 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar