papéis
login
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
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
20/12/20210,39%0,41105,98105,99105,57106,10483K373
17/12/20210,45%0,47105,57105,98105,00105,99310K336
16/12/20210,82%0,85105,10104,28104,28106,00237K318
15/12/20210,50%0,52104,25104,00103,69105,30468K340
14/12/20210,04%0,04103,73103,70103,69105,30458K391
13/12/20210,87%0,89103,69102,80102,24104,85708K318
10/12/20210,19%0,20102,80102,99102,24102,99614K295
09/12/2021-0,28%-0,29102,60102,90102,11103,00523K357
08/12/20210,37%0,38102,89102,52102,51102,90365K272
07/12/20210,02%0,02102,51102,51102,50103,50455K557
06/12/20210,48%0,49102,49103,65102,15103,65473K558
03/12/2021-0,78%-0,80102,00102,20102,00103,91461K481
02/12/2021-0,20%-0,21102,80104,00102,02104,63562K430
01/12/2021-1,52%-1,59103,01104,60103,00104,99390K355
30/11/20210,58%0,60104,60104,50103,81105,61451K384
29/11/20211,33%1,36104,00102,84102,60104,00703K644
26/11/2021-0,25%-0,26102,64102,90102,60104,16512K417
25/11/20210,93%0,95102,90102,65101,96104,05578K482
24/11/2021-1,12%-1,15101,95103,10101,95103,76727K628
23/11/2021-1,06%-1,10103,10104,20103,01104,98458K486
22/11/2021-1,20%-1,27104,20105,47104,02105,66492K795
19/11/20211,25%1,30105,47104,59103,72105,47436K377
18/11/2021-1,62%-1,71104,17105,88103,44105,90885K1.009
17/11/20211,97%2,05105,88103,83103,83105,90531K530
16/11/2021-0,76%-0,79103,83104,15103,51104,96827K1.127
12/11/20211,08%1,12104,62103,50103,50105,00383K370
11/11/2021-0,77%-0,80103,50104,00102,45104,99765K928
10/11/2021-0,70%-0,73104,30105,04104,30105,99672K654
09/11/2021-0,92%-0,97105,03106,00104,30106,40837K719
08/11/2021-1,82%-1,96106,00107,96106,00107,96800K686
05/11/20210,71%0,76107,96107,31107,10108,24737K1.012
04/11/2021-2,55%-2,80107,20110,00107,00110,00831K754
03/11/2021-1,09%-1,21110,00111,10110,00111,10941K633
01/11/2021-2,36%-2,69111,21112,85111,01113,45992K608
29/10/20210,19%0,22113,90113,97113,36113,97747K343
28/10/20210,65%0,73113,68112,95112,73113,97380K316
27/10/2021-0,49%-0,56112,95113,86112,75113,86538K284
26/10/2021-0,17%-0,19113,51114,10113,34114,10424K315
25/10/20210,42%0,47113,70113,69113,20114,15929K345
22/10/2021-0,23%-0,26113,23113,81112,47113,81783K537
21/10/2021-0,43%-0,49113,49113,97113,49113,99452K355
20/10/20210,42%0,48113,98113,94113,74114,00354K295
19/10/2021-0,31%-0,35113,50113,93113,47114,05660K334
18/10/20210,04%0,05113,85114,14113,38114,14720K449
15/10/2021-0,13%-0,15113,80113,82113,20114,051M601
14/10/20210,49%0,55113,95113,79113,00113,99413K277
13/10/2021-0,26%-0,30113,40113,70113,25114,12332K387
11/10/2021-0,26%-0,30113,70114,00113,01114,16416K346
08/10/20210,00%0,00114,00114,13113,50114,15496K398
07/10/20211,40%1,57114,00112,79112,46114,20470K329
06/10/2021-0,29%-0,33112,43112,76112,18113,80368K309
05/10/2021-0,56%-0,64112,76113,49112,25113,491M1.244
04/10/2021-0,44%-0,50113,40113,99113,10113,99314K428
01/10/2021-1,11%-1,28113,90114,85113,00114,85514K373
30/09/20210,17%0,19115,18114,52114,50115,47659K437
29/09/20210,42%0,48114,99115,30114,30115,50467K255
28/09/2021-0,34%-0,39114,51114,90114,35115,38409K259
27/09/20210,44%0,50114,90114,50113,97115,06583K291
24/09/20210,22%0,25114,40114,00113,82114,50265K206
23/09/20210,25%0,28114,15113,94113,65114,20321K205
22/09/20210,28%0,32113,87113,56113,02113,90249K250
21/09/20210,26%0,30113,55113,51112,10113,69512K314
20/09/2021-0,45%-0,51113,25113,78111,02113,991M604
17/09/2021-0,36%-0,41113,76114,17113,59114,49426K326
16/09/20210,17%0,19114,17113,91113,89114,21411K302
15/09/2021-0,01%-0,01113,98113,99113,65114,10476K386
14/09/20210,41%0,46113,99113,88113,11114,17584K358
13/09/20210,04%0,04113,53113,49112,82114,44430K309
10/09/20210,27%0,31113,49113,80113,00113,85862K317
09/09/20210,19%0,22113,18113,00112,77113,90797K418
08/09/2021-0,73%-0,83112,96113,79112,80113,79412K357
06/09/20210,01%0,01113,79113,85113,00113,96373K339
03/09/2021-0,01%-0,01113,78113,81112,74113,89357K363
02/09/20210,71%0,80113,79113,33113,33114,13520K471
01/09/2021-1,45%-1,66112,99113,39112,65113,39595K605
31/08/2021-0,03%-0,04114,65114,69114,50114,91946K424
30/08/20211,14%1,29114,69113,85113,51114,96621K344
27/08/20210,01%0,01113,40113,39113,37113,88413K667
26/08/20210,39%0,44113,39112,80112,80113,48793K299
25/08/20210,40%0,45112,95112,61112,42113,49783K428
24/08/2021-0,10%-0,11112,50112,89112,01112,90813K519
23/08/2021-0,17%-0,19112,61112,80112,48112,99731K488
20/08/20210,13%0,15112,80112,84112,41112,84685K322
19/08/2021-0,27%-0,31112,65113,42112,60113,42432K310
18/08/2021-0,27%-0,31112,96113,27112,70113,50772K394
17/08/2021-0,20%-0,23113,27113,50112,60113,50858K497
16/08/20210,44%0,50113,50113,50113,01114,471M457
13/08/20211,66%1,85113,00111,20111,20113,511M604
12/08/2021-1,29%-1,45111,15112,60111,04113,85705K490
11/08/2021-0,40%-0,45112,60113,00112,14113,93659K453
10/08/2021-0,64%-0,73113,05113,77113,00114,50668K501
09/08/20210,13%0,15113,78113,97113,65115,00595K472
06/08/20210,00%0,00113,63113,75113,60114,51496K417
05/08/2021-1,70%-1,97113,63115,90113,46116,10765K1.111
04/08/20210,13%0,15115,60115,74114,35116,00746K369
03/08/2021-1,06%-1,24115,45116,60114,34116,70548K422
02/08/2021-1,10%-1,30116,69116,95115,50117,501M630
30/07/20210,93%1,09117,99117,35116,90118,481M571
29/07/20210,34%0,40116,90116,40116,40117,45535K268
28/07/20210,67%0,77116,50115,80115,80116,93759K371
27/07/20210,07%0,08115,73115,65115,34115,82709K250
26/07/20210,65%0,75115,65115,20115,20115,98692K683
23/07/20211,55%1,75114,90115,00114,28115,791M686
22/07/20210,43%0,49113,15112,50112,50113,15503K336
21/07/20210,14%0,16112,66112,65112,51113,00393K287
20/07/2021-0,04%-0,05112,50112,50112,50112,65393K284
19/07/2021--112,55112,84112,40112,99727K437


*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