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
01/07/2020-0,85%-1,07124,13125,00123,02125,00605K435
30/06/20200,05%0,06125,20125,14125,00125,251M530
29/06/20200,06%0,07125,14125,20124,99125,201M460
26/06/2020-0,06%-0,08125,07125,15124,85125,15875K365
25/06/20200,16%0,20125,15124,95124,95125,15565K300
24/06/2020-0,16%-0,20124,95125,14124,00125,15524K317
23/06/20200,21%0,26125,15125,00123,01125,151M423
22/06/2020-0,17%-0,21124,89125,10124,83125,15918K442
19/06/20200,04%0,05125,10125,05124,83125,10567K390
18/06/20200,00%0,00125,05125,04124,90125,05593K376
17/06/20200,84%1,04125,05124,02124,02125,05468K317
16/06/2020-0,59%-0,73124,01124,83123,56124,99708K465
15/06/20200,17%0,21124,74124,53119,99124,99913K576
12/06/2020-0,38%-0,47124,53122,50122,50125,00652K423
10/06/20200,23%0,29125,00124,01124,01125,00455K270
09/06/2020-0,43%-0,54124,71124,01123,02124,99539K343
08/06/20201,20%1,48125,25123,77123,55125,25527K385
05/06/20200,23%0,29123,77123,48123,40123,78744K362
04/06/20200,31%0,38123,48123,55123,01123,55305K292
03/06/20200,29%0,35123,10122,94122,00123,56525K382
02/06/20200,31%0,38122,75122,57122,00122,95461K382
01/06/2020-1,14%-1,41122,37122,50121,30122,50865K560
29/05/20201,88%2,28123,78121,94121,67123,78906K454
28/05/2020-0,39%-0,47121,50121,98120,55122,34803K513
27/05/20201,63%1,96121,97120,25120,04121,99676K341
26/05/20201,27%1,51120,01118,65118,22120,25817K389
25/05/20202,91%3,35118,50115,50115,21119,251M474
22/05/20201,29%1,47115,15113,68113,55115,25510K268
21/05/20200,42%0,48113,68113,01112,90113,82485K351
20/05/20200,19%0,21113,20112,99112,85113,25542K318
19/05/20200,04%0,05112,99113,00112,85113,10328K306
18/05/2020-0,01%-0,01112,94112,95112,48113,00551K482
15/05/20200,40%0,45112,95112,50112,01112,97478K488
14/05/2020-0,04%-0,04112,50112,01111,55112,50351K264
13/05/2020-0,40%-0,45112,54112,99112,50113,39333K291
12/05/20200,08%0,09112,99113,00112,02113,00276K240
11/05/20200,64%0,72112,90112,18111,05113,20334K361
08/05/2020-0,70%-0,79112,18113,80111,00113,85552K447
07/05/20200,61%0,68112,97112,89112,65113,94497K316
06/05/20201,16%1,29112,29111,70111,60112,81221K212
05/05/2020-0,89%-1,00111,00112,03111,00112,60373K350
04/05/2020-1,75%-2,00112,00113,00110,01113,00443K387
30/04/20200,88%1,00114,00113,10112,00114,00498K269
29/04/20200,89%1,00113,00113,00111,00113,10527K235
28/04/20201,70%1,87112,00111,01110,00112,21405K281
27/04/2020-0,75%-0,83110,13110,96110,11112,40361K302
24/04/2020-1,71%-1,93110,96112,90109,00112,901M606
23/04/20200,38%0,43112,89112,59112,01113,00540K245
22/04/2020-0,14%-0,16112,46112,00111,48112,62515K360
20/04/2020-0,29%-0,33112,62112,88111,50112,90367K360
17/04/20200,49%0,55112,95112,40112,00113,00385K325
16/04/20203,12%3,40112,40110,00109,95112,51378K331
15/04/20200,00%0,00109,00109,00108,01109,40632K476
14/04/20202,49%2,65109,00106,99106,99110,00708K376
13/04/20202,32%2,41106,35104,99104,50106,98508K248
09/04/20201,90%1,94103,94102,88101,90104,00371K256
08/04/20200,98%0,99102,00100,59100,51102,70311K239
07/04/20200,02%0,02101,01101,90100,00103,95890K401
06/04/20201,00%1,00100,99101,00100,04102,50251K286
03/04/2020-2,45%-2,5199,99102,4999,41103,80526K364
02/04/20200,49%0,50102,50100,55100,55103,88242K199
01/04/2020-1,92%-2,00102,0099,0098,80103,99504K386
31/03/20201,02%1,05104,00103,99103,51106,00691K401
30/03/20202,95%2,95102,95100,1099,90103,00574K267
27/03/20200,81%0,80100,0099,3597,90100,00275K244
26/03/20202,79%2,6999,2095,6095,60100,00726K473
25/03/20207,53%6,7696,5194,9992,5096,99348K325
24/03/20201,99%1,7589,7592,7889,7595,00355K263
23/03/2020-8,76%-8,4588,0096,4086,0096,40482K508
20/03/20207,17%6,4596,4591,7691,76104,96896K641
19/03/2020-8,16%-8,0090,0098,0083,5098,002M1.827
18/03/2020-9,26%-10,0098,00108,0098,00108,002M972
17/03/2020-1,05%-1,15108,00109,50107,50109,511M564
16/03/2020-4,27%-4,87109,15112,39108,75112,402M722
13/03/20200,46%0,52114,02113,50113,05116,002M818
12/03/2020-5,43%-6,52113,50119,80110,01119,803M1.238
11/03/2020-2,82%-3,48120,02123,60119,35124,45624K414
10/03/20203,77%4,49123,50120,11120,11124,90792K421
09/03/2020-4,79%-5,99119,01123,50112,30123,501M810
06/03/2020-1,03%-1,30125,00126,60124,91126,60881K537
05/03/2020-0,71%-0,90126,30127,39126,00127,56552K339
04/03/2020-0,61%-0,78127,20127,98126,50128,00721K356
03/03/20200,77%0,98127,98127,00126,70127,99808K372
02/03/2020-0,94%-1,20127,00128,95126,90128,96820K385
28/02/20200,94%1,20128,20127,00126,98128,56915K455
27/02/20200,40%0,50127,00126,50126,39127,10819K374
26/02/2020-2,69%-3,50126,50128,00126,00128,69924K433
21/02/20201,25%1,60130,00129,20128,02130,99563K315
20/02/2020-1,23%-1,60128,40130,00128,12130,33388K228
19/02/2020-0,08%-0,10130,00130,20129,50130,65411K267
18/02/2020-0,31%-0,40130,10131,38129,99131,38444K307
17/02/20200,38%0,50130,50130,00129,75131,50749K381
14/02/20201,25%1,60130,00128,74127,05130,00451K353
13/02/20200,60%0,76128,40128,20127,99128,75603K235
12/02/2020-0,13%-0,16127,64127,50126,52128,26913K305
11/02/20201,44%1,82127,80126,50126,30127,89626K273
10/02/2020-1,39%-1,77125,98127,75124,99127,75747K485
07/02/2020-1,71%-2,22127,75130,83126,00130,831M624
06/02/2020-1,78%-2,36129,97132,00129,12132,331M489
05/02/2020-0,32%-0,42132,33132,91131,61133,96700K330
04/02/2020-0,04%-0,05132,75131,50131,49134,96741K405
03/02/2020-3,00%-4,11132,80136,50132,77136,501M498
31/01/2020-0,36%-0,49136,91137,50135,99138,00725K304
30/01/2020-1,29%-1,79137,40139,19135,65139,19873K408
29/01/20201,60%2,19139,19137,00136,52139,55565K218
28/01/20201,14%1,55137,00136,15136,15137,00996K242
27/01/2020-0,11%-0,15135,45135,61135,27137,00650K308
24/01/2020-0,03%-0,04135,60135,49135,07136,70663K240
23/01/20200,12%0,16135,64135,50135,40135,76822K267
22/01/20200,74%0,99135,48134,49134,49135,50758K257
21/01/2020-0,08%-0,11134,49134,60133,00134,75797K279
20/01/20200,90%1,20134,60133,42133,20134,80657K289
17/01/20200,01%0,01133,40133,50133,00133,691M306
16/01/20200,30%0,40133,39132,99131,80133,491M408
15/01/2020-0,08%-0,11132,99133,01132,80133,67714K439
14/01/2020-0,10%-0,13133,10133,23133,00133,30599K279
13/01/20200,29%0,38133,23132,85132,85133,251M372
10/01/20200,04%0,05132,85132,80132,45132,99660K285
09/01/20200,61%0,80132,80132,70132,11133,15713K315
08/01/2020-0,72%-0,96132,00132,99131,11133,171M498
07/01/20200,31%0,41132,96132,52132,40132,96795K377
06/01/20200,51%0,67132,55131,50131,39132,64989K423
03/01/20200,25%0,33131,88131,54130,92132,641M468
02/01/2020-0,31%-0,41131,55130,94130,40131,601M499
30/12/20191,59%2,06131,96129,90129,88132,001M528
27/12/20191,13%1,45129,90128,45128,30130,002M613
26/12/20191,15%1,46128,45127,00127,00128,452M630
23/12/20190,67%0,84126,99126,45126,40126,991M506
20/12/20190,11%0,14126,15126,01125,99126,552M621
19/12/2019-0,39%-0,49126,01126,58125,95126,692M485
18/12/20190,28%0,35126,50126,29125,95126,58935K391
17/12/2019-0,04%-0,05126,15126,19125,96126,301M516
16/12/2019-0,36%-0,45126,20126,65125,80126,691M649
13/12/2019--126,65126,24126,01126,70750K452


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br