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
15/04/20261,24%0,8468,8067,9867,8068,993M1.732
14/04/2026-0,86%-0,5967,9668,7667,9268,764M4.422
13/04/20260,00%0,0068,5568,7468,1168,833M2.441
10/04/2026-0,22%-0,1568,5568,6968,0569,153M2.524
09/04/2026-0,01%-0,0168,7068,9968,4969,432M1.353
08/04/2026-0,06%-0,0468,7168,9568,3069,573M1.565
07/04/2026-1,26%-0,8868,7569,6168,5069,973M2.451
06/04/2026-1,16%-0,8269,6370,9769,5071,175M4.588
02/04/2026-0,10%-0,0770,4570,2069,6871,082M1.296
01/04/2026-1,65%-1,1870,5270,7069,9170,802M1.886
31/03/2026-0,83%-0,6071,7072,3571,6072,493M2.904
30/03/2026-0,06%-0,0472,3072,6071,6572,712M1.392
27/03/20260,28%0,2072,3471,9971,1172,603M1.528
26/03/2026-1,18%-0,8672,1473,1572,1073,154M2.811
25/03/20260,00%0,0073,0073,4972,9973,492M1.400
24/03/2026-0,53%-0,3973,0073,3972,4573,773M1.376
23/03/20260,60%0,4473,3972,9572,5073,392M2.511
20/03/20260,07%0,0572,9572,9172,2073,493M1.775
19/03/2026-0,56%-0,4172,9073,1872,1273,182M1.851
18/03/2026-0,83%-0,6173,3173,8773,0173,913M1.524
17/03/20260,07%0,0573,9274,0073,8974,273M585
16/03/2026-0,11%-0,0873,8774,1773,5074,342M1.757
13/03/20260,12%0,0973,9573,8573,5174,092M1.444
12/03/2026-0,43%-0,3273,8674,4273,4574,422M1.066
11/03/20260,51%0,3874,1874,0173,2074,292M1.410
10/03/2026-0,58%-0,4373,8074,4973,4774,493M2.667
09/03/2026-1,16%-0,8774,2375,4573,9075,574M2.240
06/03/20260,00%0,0075,1075,6174,2475,612M3.655
05/03/2026-1,82%-1,3975,1076,6075,0376,652M1.842
04/03/20260,12%0,0976,4976,7375,9576,732M2.277
03/03/2026-1,11%-0,8676,4077,3076,1177,302M1.163
02/03/2026-1,24%-0,9777,2676,6676,6677,901M1.123
27/02/2026-0,15%-0,1278,2378,5077,5578,703M1.983
26/02/20260,38%0,3078,3578,0577,5278,452M1.727
25/02/20260,30%0,2378,0578,4577,2278,502M1.643
24/02/2026-0,10%-0,0877,8278,2077,2578,303M1.346
23/02/20260,52%0,4077,9077,8077,0978,422M1.059
20/02/20260,39%0,3077,5077,3976,8177,751M938
19/02/20260,51%0,3977,2076,8576,6077,412M2.754
18/02/2026-0,31%-0,2476,8177,1076,4077,152M905
13/02/20260,33%0,2577,0577,0076,5377,101M1.368
12/02/2026-0,43%-0,3376,8077,2876,3377,282M1.363
11/02/2026-0,25%-0,1977,1377,5176,8077,532M1.020
10/02/20260,42%0,3277,3277,0376,2577,502M1.590
09/02/2026-1,36%-1,0677,0077,5076,1378,102M2.287
06/02/20260,08%0,0678,0678,0577,4078,102M1.249
05/02/20260,26%0,2078,0077,4477,4478,602M943
04/02/2026-0,52%-0,4177,8078,1077,2778,101M850
03/02/2026-0,31%-0,2478,2178,0077,6078,422M1.091
02/02/2026-2,98%-2,4178,4579,0177,5079,533M2.202
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
30/09/2025--80,4879,4879,4180,512M1.185


*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. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar