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
29/07/2021	0,34%	0,40	116,90	116,40	116,40	117,45	535K	268
28/07/2021	0,67%	0,77	116,50	115,80	115,80	116,93	759K	371
27/07/2021	0,07%	0,08	115,73	115,65	115,34	115,82	709K	250
26/07/2021	0,65%	0,75	115,65	115,20	115,20	115,98	692K	683
23/07/2021	1,55%	1,75	114,90	115,00	114,28	115,79	1M	686
22/07/2021	0,43%	0,49	113,15	112,50	112,50	113,15	503K	336
21/07/2021	0,14%	0,16	112,66	112,65	112,51	113,00	393K	287
20/07/2021	-0,04%	-0,05	112,50	112,50	112,50	112,65	393K	284
19/07/2021	-0,26%	-0,29	112,55	112,84	112,40	112,99	727K	437
16/07/2021	0,22%	0,25	112,84	112,89	112,70	112,99	416K	352
15/07/2021	0,51%	0,57	112,59	112,66	112,20	113,00	688K	530

14/07/2021	0,56%	0,62	112,02	111,80	110,39	113,00	856K	650
13/07/2021	3,82%	4,10	111,40	108,88	108,80	111,72	1M	821
12/07/2021	3,35%	3,48	107,30	104,01	104,01	109,79	1M	1.183
08/07/2021	-0,67%	-0,70	103,82	104,79	102,83	104,89	829K	827
07/07/2021	1,36%	1,40	104,52	103,15	103,15	104,90	485K	498
06/07/2021	-1,56%	-1,63	103,12	104,74	102,76	104,75	2M	1.313
05/07/2021	-0,50%	-0,53	104,75	105,35	104,61	105,35	1M	704
02/07/2021	0,03%	0,03	105,28	105,25	104,50	106,00	851K	1.089
01/07/2021	-2,00%	-2,15	105,25	106,48	104,96	106,88	924K	1.016
30/06/2021	0,48%	0,51	107,40	106,90	105,86	107,49	2M	1.188
29/06/2021	1,67%	1,76	106,89	106,00	105,20	107,00	842K	497
28/06/2021	-2,48%	-2,67	105,13	107,80	101,02	107,80	2M	1.267
25/06/2021	-2,40%	-2,65	107,80	110,03	104,99	110,26	2M	1.321
24/06/2021	1,60%	1,74	110,45	108,81	108,81	110,89	707K	505
23/06/2021	-2,69%	-3,01	108,71	111,90	107,50	111,91	1M	1.046
22/06/2021	-0,34%	-0,38	111,72	112,15	111,50	112,15	1M	524
21/06/2021	-0,30%	-0,34	112,10	112,44	112,03	112,45	1M	536
18/06/2021	-0,27%	-0,31	112,44	112,75	112,25	112,75	742K	576
17/06/2021	-0,36%	-0,41	112,75	113,09	112,20	113,21	975K	685
16/06/2021	-0,04%	-0,04	113,16	113,22	113,07	113,25	701K	389
15/06/2021	-0,59%	-0,67	113,20	113,85	113,19	113,95	1M	718
14/06/2021	0,25%	0,28	113,87	113,59	113,50	113,99	939K	446
11/06/2021	-0,19%	-0,22	113,59	114,13	113,15	114,15	774K	465
10/06/2021	-0,28%	-0,32	113,81	114,14	113,50	114,15	543K	406
09/06/2021	0,10%	0,11	114,13	114,00	113,30	114,13	833K	1.877
08/06/2021	0,16%	0,18	114,02	113,90	113,90	114,06	895K	319
07/06/2021	-0,04%	-0,05	113,84	113,70	113,53	114,07	1M	479
04/06/2021	-0,01%	-0,01	113,89	114,00	113,35	114,00	827K	517
02/06/2021	0,18%	0,20	113,90	113,70	113,00	113,97	915K	716
01/06/2021	-1,25%	-1,44	113,70	114,85	113,60	114,85	1M	708
31/05/2021	0,07%	0,08	115,14	115,30	114,46	115,39	731K	529
28/05/2021	-0,37%	-0,43	115,06	115,48	114,00	115,71	2M	546
27/05/2021	-0,02%	-0,02	115,49	115,51	115,21	115,55	698K	377
26/05/2021	0,10%	0,11	115,51	115,38	115,03	115,99	570K	343
25/05/2021	-0,55%	-0,64	115,40	116,04	115,00	116,16	722K	978
24/05/2021	0,03%	0,04	116,04	116,03	114,66	116,20	785K	397
21/05/2021	0,78%	0,90	116,00	116,10	116,00	116,49	416K	236
20/05/2021	0,52%	0,60	115,10	114,50	114,50	116,00	801K	445
19/05/2021	-0,43%	-0,50	114,50	115,08	114,08	115,08	743K	547
18/05/2021	-1,37%	-1,60	115,00	116,50	115,00	116,60	2M	981
17/05/2021	-1,20%	-1,42	116,60	118,01	115,20	118,28	1M	1.036
14/05/2021	0,02%	0,02	118,02	118,01	118,00	118,25	912K	536
13/05/2021	0,00%	0,00	118,00	118,01	118,00	118,28	773K	319
12/05/2021	-0,52%	-0,62	118,00	118,63	118,00	119,00	777K	478
11/05/2021	-0,92%	-1,10	118,62	119,71	118,62	119,71	778K	412
10/05/2021	-0,14%	-0,17	119,72	119,89	119,01	120,00	833K	369
07/05/2021	0,55%	0,66	119,89	119,99	119,01	119,99	446K	321
06/05/2021	-0,47%	-0,56	119,23	120,00	119,15	120,40	589K	295
05/05/2021	0,66%	0,79	119,79	119,00	118,80	120,50	1M	554
04/05/2021	-0,08%	-0,10	119,00	118,23	118,23	119,61	847K	407
03/05/2021	-1,71%	-2,07	119,10	120,00	118,80	120,00	1M	519
30/04/2021	0,79%	0,95	121,17	120,22	120,22	121,37	1M	943
29/04/2021	0,17%	0,21	120,22	120,30	120,02	120,63	603K	497
28/04/2021	-0,01%	-0,01	120,01	120,10	119,72	120,28	898K	494
27/04/2021	-0,15%	-0,18	120,02	120,20	119,90	120,40	765K	495
26/04/2021	-0,34%	-0,41	120,20	120,60	120,01	120,61	769K	911
23/04/2021	0,17%	0,21	120,61	120,51	120,48	120,75	789K	485
22/04/2021	-0,21%	-0,25	120,40	120,17	120,17	120,65	539K	426
20/04/2021	0,06%	0,07	120,65	120,58	120,14	120,75	786K	397
19/04/2021	0,17%	0,20	120,58	120,50	119,80	120,65	931K	509
16/04/2021	0,49%	0,59	120,38	119,79	119,79	120,50	756K	416
15/04/2021	0,48%	0,57	119,79	119,21	119,10	120,00	742K	493
14/04/2021	-0,11%	-0,13	119,22	119,37	119,00	119,38	530K	271
13/04/2021	0,17%	0,20	119,35	119,07	118,60	119,43	1M	605
12/04/2021	0,05%	0,06	119,15	119,09	118,90	119,17	1M	530
09/04/2021	0,24%	0,29	119,09	119,00	118,53	119,95	1M	590
08/04/2021	0,10%	0,12	118,80	118,76	118,52	119,05	2M	877
07/04/2021	-0,32%	-0,38	118,68	119,06	118,52	119,12	2M	856
06/04/2021	0,15%	0,18	119,06	118,87	118,75	119,19	3M	815
05/04/2021	-0,37%	-0,44	118,88	119,32	118,80	119,50	2M	1.044
01/04/2021	-1,30%	-1,57	119,32	119,20	118,89	119,93	954K	651
31/03/2021	0,41%	0,49	120,89	120,41	120,30	120,98	2M	589
30/03/2021	0,02%	0,02	120,40	120,38	120,28	120,50	666K	401
29/03/2021	-0,12%	-0,14	120,38	120,45	119,82	120,93	1M	562
26/03/2021	-0,36%	-0,43	120,52	120,93	120,05	120,99	642K	437
25/03/2021	0,04%	0,05	120,95	120,95	120,04	120,99	759K	346
24/03/2021	0,58%	0,70	120,90	120,30	120,00	121,00	443K	334
23/03/2021	-0,83%	-1,00	120,20	121,00	119,83	121,17	1M	688
22/03/2021	0,17%	0,20	121,20	120,65	120,65	122,50	982K	704
19/03/2021	1,26%	1,50	121,00	119,60	119,60	122,00	1M	583
18/03/2021	-0,01%	-0,01	119,50	119,59	119,32	119,75	906K	472
17/03/2021	0,26%	0,31	119,51	119,29	119,15	119,79	2M	693
16/03/2021	-0,19%	-0,23	119,20	119,40	119,14	119,40	2M	685
15/03/2021	-0,34%	-0,41	119,43	119,84	119,32	119,84	2M	955
12/03/2021	-0,03%	-0,04	119,84	119,84	119,25	119,90	1M	638
11/03/2021	0,03%	0,03	119,88	120,04	119,13	120,05	2M	791
10/03/2021	-0,37%	-0,45	119,85	120,30	119,50	120,39	2M	698
09/03/2021	0,00%	0,00	120,30	120,12	119,91	120,50	2M	825
08/03/2021	-0,47%	-0,57	120,30	120,60	120,15	120,95	2M	675
05/03/2021	-0,60%	-0,73	120,87	121,60	120,10	121,60	2M	851
04/03/2021	-1,78%	-2,21	121,60	123,70	121,60	123,70	1M	893
03/03/2021	0,51%	0,63	123,81	123,20	123,18	125,17	1M	628
02/03/2021	-3,62%	-4,62	123,18	124,35	120,91	124,35	2M	1.086
01/03/2021	-2,17%	-2,83	127,80	129,35	127,75	129,36	3M	960
26/02/2021	-0,03%	-0,04	130,63	130,70	130,50	131,29	1M	478
25/02/2021	0,21%	0,27	130,67	130,40	130,40	131,53	684K	344
24/02/2021	-0,41%	-0,54	130,40	130,94	130,40	131,65	780K	328
23/02/2021	0,65%	0,84	130,94	130,10	129,89	131,50	1M	490
22/02/2021	-1,07%	-1,41	130,10	131,01	129,00	131,55	1M	708
19/02/2021	0,54%	0,71	131,51	130,80	130,70	131,52	787K	317
18/02/2021	-0,12%	-0,16	130,80	130,96	130,55	131,00	704K	367
17/02/2021	-0,49%	-0,64	130,96	131,65	130,85	131,80	983K	1.372
12/02/2021	0,33%	0,43	131,60	131,17	130,53	131,70	1M	666
11/02/2021	0,49%	0,64	131,17	130,81	130,61	131,75	549K	368
10/02/2021	-0,31%	-0,40	130,53	130,93	130,53	131,47	774K	411
09/02/2021	-0,43%	-0,57	130,93	131,50	130,76	131,50	720K	339
08/02/2021	0,00%	0,00	131,50	131,59	131,25	131,89	1M	454
05/02/2021	0,61%	0,80	131,50	130,15	130,00	132,40	1M	499
04/02/2021	0,00%	0,00	130,70	130,80	130,70	131,40	648K	307
03/02/2021	-0,24%	-0,31	130,70	131,00	129,92	131,00	836K	488
02/02/2021	-0,18%	-0,24	131,01	131,80	130,12	131,80	658K	390
01/02/2021	-1,53%	-2,04	131,25	133,00	129,52	133,00	1M	621
29/01/2021	0,26%	0,34	133,29	132,90	131,22	133,40	1M	386
28/01/2021	-0,26%	-0,35	132,95	133,49	132,80	133,75	505K	266
27/01/2021	-0,07%	-0,10	133,30	133,00	132,51	133,30	714K	270
26/01/2021	0,76%	1,00	133,40	133,00	132,49	133,40	741K	389
22/01/2021	-1,00%	-1,34	132,40	133,74	131,75	133,97	761K	451
21/01/2021	-0,02%	-0,03	133,74	134,00	133,13	134,40	850K	401
20/01/2021	1,16%	1,53	133,77	132,21	132,20	134,01	1M	355
19/01/2021	0,56%	0,74	132,24	131,50	131,40	132,47	720K	389
18/01/2021	0,70%	0,91	131,50	130,51	130,20	131,69	806K	466
15/01/2021	0,44%	0,57	130,59	129,16	129,16	131,10	1M	814
14/01/2021	-	-	130,02	130,01	128,11	131,24	2M	613

Date,Open,High,Low,Close,Volume
29-Jul-21,116.40,117.45,116.40,116.90,535143
28-Jul-21,115.80,116.93,115.80,116.50,759078
27-Jul-21,115.65,115.82,115.34,115.73,708572
26-Jul-21,115.20,115.98,115.20,115.65,692448
23-Jul-21,115.00,115.79,114.28,114.90,1336934
22-Jul-21,112.50,113.15,112.50,113.15,503015
21-Jul-21,112.65,113.00,112.51,112.66,393064
20-Jul-21,112.50,112.65,112.50,112.50,392908
19-Jul-21,112.84,112.99,112.40,112.55,727376
16-Jul-21,112.89,112.99,112.70,112.84,415950
15-Jul-21,112.66,113.00,112.20,112.59,688260
14-Jul-21,111.80,113.00,110.39,112.02,856163
13-Jul-21,108.88,111.72,108.80,111.40,1216939
12-Jul-21,104.01,109.79,104.01,107.30,1036543
08-Jul-21,104.79,104.89,102.83,103.82,829487
07-Jul-21,103.15,104.90,103.15,104.52,484874
06-Jul-21,104.74,104.75,102.76,103.12,1986799
05-Jul-21,105.35,105.35,104.61,104.75,1198328
02-Jul-21,105.25,106.00,104.50,105.28,850962
01-Jul-21,106.48,106.88,104.96,105.25,923645
30-Jun-21,106.90,107.49,105.86,107.40,1712876
29-Jun-21,106.00,107.00,105.20,106.89,842140
28-Jun-21,107.80,107.80,101.02,105.13,1912932
25-Jun-21,110.03,110.26,104.99,107.80,2154086
24-Jun-21,108.81,110.89,108.81,110.45,706504
23-Jun-21,111.90,111.91,107.50,108.71,1464786
22-Jun-21,112.15,112.15,111.50,111.72,1184604
21-Jun-21,112.44,112.45,112.03,112.10,1198237
18-Jun-21,112.75,112.75,112.25,112.44,741795
17-Jun-21,113.09,113.21,112.20,112.75,974517
16-Jun-21,113.22,113.25,113.07,113.16,700519
15-Jun-21,113.85,113.95,113.19,113.20,1302910
14-Jun-21,113.59,113.99,113.50,113.87,938802
11-Jun-21,114.13,114.15,113.15,113.59,774338
10-Jun-21,114.14,114.15,113.50,113.81,543377
09-Jun-21,114.00,114.13,113.30,114.13,832938
08-Jun-21,113.90,114.06,113.90,114.02,894607
07-Jun-21,113.70,114.07,113.53,113.84,1050538
04-Jun-21,114.00,114.00,113.35,113.89,827409
02-Jun-21,113.70,113.97,113.00,113.90,914935
01-Jun-21,114.85,114.85,113.60,113.70,1295322
31-May-21,115.30,115.39,114.46,115.14,731337
28-May-21,115.48,115.71,114.00,115.06,1802060
27-May-21,115.51,115.55,115.21,115.49,697586
26-May-21,115.38,115.99,115.03,115.51,570230
25-May-21,116.04,116.16,115.00,115.40,721757
24-May-21,116.03,116.20,114.66,116.04,785242
21-May-21,116.10,116.49,116.00,116.00,415802
20-May-21,114.50,116.00,114.50,115.10,800791
19-May-21,115.08,115.08,114.08,114.50,743372
18-May-21,116.50,116.60,115.00,115.00,2038910
17-May-21,118.01,118.28,115.20,116.60,1425253
14-May-21,118.01,118.25,118.00,118.02,911970
13-May-21,118.01,118.28,118.00,118.00,772627
12-May-21,118.63,119.00,118.00,118.00,776921
11-May-21,119.71,119.71,118.62,118.62,777645
10-May-21,119.89,120.00,119.01,119.72,832932
07-May-21,119.99,119.99,119.01,119.89,446441
06-May-21,120.00,120.40,119.15,119.23,588502
05-May-21,119.00,120.50,118.80,119.79,1258829
04-May-21,118.23,119.61,118.23,119.00,846817
03-May-21,120.00,120.00,118.80,119.10,1238381
30-Apr-21,120.22,121.37,120.22,121.17,1184927
29-Apr-21,120.30,120.63,120.02,120.22,602663
28-Apr-21,120.10,120.28,119.72,120.01,898489
27-Apr-21,120.20,120.40,119.90,120.02,765097
26-Apr-21,120.60,120.61,120.01,120.20,768960
23-Apr-21,120.51,120.75,120.48,120.61,789427
22-Apr-21,120.17,120.65,120.17,120.40,538811
20-Apr-21,120.58,120.75,120.14,120.65,785599
19-Apr-21,120.50,120.65,119.80,120.58,931101
16-Apr-21,119.79,120.50,119.79,120.38,756010
15-Apr-21,119.21,120.00,119.10,119.79,742445
14-Apr-21,119.37,119.38,119.00,119.22,529902
13-Apr-21,119.07,119.43,118.60,119.35,1273868
12-Apr-21,119.09,119.17,118.90,119.15,1218370
09-Apr-21,119.00,119.95,118.53,119.09,1463225
08-Apr-21,118.76,119.05,118.52,118.80,1711797
07-Apr-21,119.06,119.12,118.52,118.68,1614929
06-Apr-21,118.87,119.19,118.75,119.06,2558245
05-Apr-21,119.32,119.50,118.80,118.88,1754955
01-Apr-21,119.20,119.93,118.89,119.32,953845
31-Mar-21,120.41,120.98,120.30,120.89,1853052
30-Mar-21,120.38,120.50,120.28,120.40,665792
29-Mar-21,120.45,120.93,119.82,120.38,1090659
26-Mar-21,120.93,120.99,120.05,120.52,641857
25-Mar-21,120.95,120.99,120.04,120.95,759260
24-Mar-21,120.30,121.00,120.00,120.90,442574
23-Mar-21,121.00,121.17,119.83,120.20,1191287
22-Mar-21,120.65,122.50,120.65,121.20,982390
19-Mar-21,119.60,122.00,119.60,121.00,1385771
18-Mar-21,119.59,119.75,119.32,119.50,906218
17-Mar-21,119.29,119.79,119.15,119.51,1752644
16-Mar-21,119.40,119.40,119.14,119.20,1500999
15-Mar-21,119.84,119.84,119.32,119.43,2155423
12-Mar-21,119.84,119.90,119.25,119.84,1445425
11-Mar-21,120.04,120.05,119.13,119.88,1551794
10-Mar-21,120.30,120.39,119.50,119.85,2068338
09-Mar-21,120.12,120.50,119.91,120.30,1903618
08-Mar-21,120.60,120.95,120.15,120.30,1599017
05-Mar-21,121.60,121.60,120.10,120.87,1550818
04-Mar-21,123.70,123.70,121.60,121.60,1432050
03-Mar-21,123.20,125.17,123.18,123.81,1186330
02-Mar-21,124.35,124.35,120.91,123.18,2166525
01-Mar-21,129.35,129.36,127.75,127.80,2712542
26-Feb-21,130.70,131.29,130.50,130.63,1124378
25-Feb-21,130.40,131.53,130.40,130.67,684053
24-Feb-21,130.94,131.65,130.40,130.40,779637
23-Feb-21,130.10,131.50,129.89,130.94,1011391
22-Feb-21,131.01,131.55,129.00,130.10,1364494
19-Feb-21,130.80,131.52,130.70,131.51,787147
18-Feb-21,130.96,131.00,130.55,130.80,704040
17-Feb-21,131.65,131.80,130.85,130.96,982997
12-Feb-21,131.17,131.70,130.53,131.60,1104333
11-Feb-21,130.81,131.75,130.61,131.17,549041
10-Feb-21,130.93,131.47,130.53,130.53,773895
09-Feb-21,131.50,131.50,130.76,130.93,719845
08-Feb-21,131.59,131.89,131.25,131.50,1001298
05-Feb-21,130.15,132.40,130.00,131.50,1417773
04-Feb-21,130.80,131.40,130.70,130.70,648455
03-Feb-21,131.00,131.00,129.92,130.70,836275
02-Feb-21,131.80,131.80,130.12,131.01,658022
01-Feb-21,133.00,133.00,129.52,131.25,1335222
29-Jan-21,132.90,133.40,131.22,133.29,1040988
28-Jan-21,133.49,133.75,132.80,132.95,505274
27-Jan-21,133.00,133.30,132.51,133.30,714362
26-Jan-21,133.00,133.40,132.49,133.40,740879
22-Jan-21,133.74,133.97,131.75,132.40,760917
21-Jan-21,134.00,134.40,133.13,133.74,849809
20-Jan-21,132.21,134.01,132.20,133.77,1044024
19-Jan-21,131.50,132.47,131.40,132.24,720462
18-Jan-21,130.51,131.69,130.20,131.50,805956
15-Jan-21,129.16,131.10,129.16,130.59,1028549
14-Jan-21,130.01,131.24,128.11,130.02,1678395

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MFII11

cotações, gráficos e mais...