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
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
19/07/2021-0,26%-0,29112,55112,84112,40112,99727K437
16/07/20210,22%0,25112,84112,89112,70112,99416K352
15/07/20210,51%0,57112,59112,66112,20113,00688K530
14/07/20210,56%0,62112,02111,80110,39113,00856K650
13/07/20213,82%4,10111,40108,88108,80111,721M821
12/07/20213,35%3,48107,30104,01104,01109,791M1.183
08/07/2021-0,67%-0,70103,82104,79102,83104,89829K827
07/07/20211,36%1,40104,52103,15103,15104,90485K498
06/07/2021-1,56%-1,63103,12104,74102,76104,752M1.313
05/07/2021-0,50%-0,53104,75105,35104,61105,351M704
02/07/20210,03%0,03105,28105,25104,50106,00851K1.089
01/07/2021-2,00%-2,15105,25106,48104,96106,88924K1.016
30/06/20210,48%0,51107,40106,90105,86107,492M1.188
29/06/20211,67%1,76106,89106,00105,20107,00842K497
28/06/2021-2,48%-2,67105,13107,80101,02107,802M1.267
25/06/2021-2,40%-2,65107,80110,03104,99110,262M1.321
24/06/20211,60%1,74110,45108,81108,81110,89707K505
23/06/2021-2,69%-3,01108,71111,90107,50111,911M1.046
22/06/2021-0,34%-0,38111,72112,15111,50112,151M524
21/06/2021-0,30%-0,34112,10112,44112,03112,451M536
18/06/2021-0,27%-0,31112,44112,75112,25112,75742K576
17/06/2021-0,36%-0,41112,75113,09112,20113,21975K685
16/06/2021-0,04%-0,04113,16113,22113,07113,25701K389
15/06/2021-0,59%-0,67113,20113,85113,19113,951M718
14/06/20210,25%0,28113,87113,59113,50113,99939K446
11/06/2021-0,19%-0,22113,59114,13113,15114,15774K465
10/06/2021-0,28%-0,32113,81114,14113,50114,15543K406
09/06/20210,10%0,11114,13114,00113,30114,13833K1.877
08/06/20210,16%0,18114,02113,90113,90114,06895K319
07/06/2021-0,04%-0,05113,84113,70113,53114,071M479
04/06/2021-0,01%-0,01113,89114,00113,35114,00827K517
02/06/20210,18%0,20113,90113,70113,00113,97915K716
01/06/2021-1,25%-1,44113,70114,85113,60114,851M708
31/05/20210,07%0,08115,14115,30114,46115,39731K529
28/05/2021-0,37%-0,43115,06115,48114,00115,712M546
27/05/2021-0,02%-0,02115,49115,51115,21115,55698K377
26/05/20210,10%0,11115,51115,38115,03115,99570K343
25/05/2021-0,55%-0,64115,40116,04115,00116,16722K978
24/05/20210,03%0,04116,04116,03114,66116,20785K397
21/05/20210,78%0,90116,00116,10116,00116,49416K236
20/05/20210,52%0,60115,10114,50114,50116,00801K445
19/05/2021-0,43%-0,50114,50115,08114,08115,08743K547
18/05/2021-1,37%-1,60115,00116,50115,00116,602M981
17/05/2021-1,20%-1,42116,60118,01115,20118,281M1.036
14/05/20210,02%0,02118,02118,01118,00118,25912K536
13/05/20210,00%0,00118,00118,01118,00118,28773K319
12/05/2021-0,52%-0,62118,00118,63118,00119,00777K478
11/05/2021-0,92%-1,10118,62119,71118,62119,71778K412
10/05/2021-0,14%-0,17119,72119,89119,01120,00833K369
07/05/20210,55%0,66119,89119,99119,01119,99446K321
06/05/2021-0,47%-0,56119,23120,00119,15120,40589K295
05/05/20210,66%0,79119,79119,00118,80120,501M554
04/05/2021-0,08%-0,10119,00118,23118,23119,61847K407
03/05/2021-1,71%-2,07119,10120,00118,80120,001M519
30/04/20210,79%0,95121,17120,22120,22121,371M943
29/04/20210,17%0,21120,22120,30120,02120,63603K497
28/04/2021-0,01%-0,01120,01120,10119,72120,28898K494
27/04/2021-0,15%-0,18120,02120,20119,90120,40765K495
26/04/2021-0,34%-0,41120,20120,60120,01120,61769K911
23/04/20210,17%0,21120,61120,51120,48120,75789K485
22/04/2021-0,21%-0,25120,40120,17120,17120,65539K426
20/04/20210,06%0,07120,65120,58120,14120,75786K397
19/04/20210,17%0,20120,58120,50119,80120,65931K509
16/04/20210,49%0,59120,38119,79119,79120,50756K416
15/04/20210,48%0,57119,79119,21119,10120,00742K493
14/04/2021-0,11%-0,13119,22119,37119,00119,38530K271
13/04/20210,17%0,20119,35119,07118,60119,431M605
12/04/20210,05%0,06119,15119,09118,90119,171M530
09/04/20210,24%0,29119,09119,00118,53119,951M590
08/04/20210,10%0,12118,80118,76118,52119,052M877
07/04/2021-0,32%-0,38118,68119,06118,52119,122M856
06/04/20210,15%0,18119,06118,87118,75119,193M815
05/04/2021-0,37%-0,44118,88119,32118,80119,502M1.044
01/04/2021-1,30%-1,57119,32119,20118,89119,93954K651
31/03/20210,41%0,49120,89120,41120,30120,982M589
30/03/20210,02%0,02120,40120,38120,28120,50666K401
29/03/2021-0,12%-0,14120,38120,45119,82120,931M562
26/03/2021-0,36%-0,43120,52120,93120,05120,99642K437
25/03/20210,04%0,05120,95120,95120,04120,99759K346
24/03/20210,58%0,70120,90120,30120,00121,00443K334
23/03/2021-0,83%-1,00120,20121,00119,83121,171M688
22/03/20210,17%0,20121,20120,65120,65122,50982K704
19/03/20211,26%1,50121,00119,60119,60122,001M583
18/03/2021-0,01%-0,01119,50119,59119,32119,75906K472
17/03/20210,26%0,31119,51119,29119,15119,792M693
16/03/2021-0,19%-0,23119,20119,40119,14119,402M685
15/03/2021-0,34%-0,41119,43119,84119,32119,842M955
12/03/2021-0,03%-0,04119,84119,84119,25119,901M638
11/03/20210,03%0,03119,88120,04119,13120,052M791
10/03/2021-0,37%-0,45119,85120,30119,50120,392M698
09/03/20210,00%0,00120,30120,12119,91120,502M825
08/03/2021-0,47%-0,57120,30120,60120,15120,952M675
05/03/2021-0,60%-0,73120,87121,60120,10121,602M851
04/03/2021-1,78%-2,21121,60123,70121,60123,701M893
03/03/20210,51%0,63123,81123,20123,18125,171M628
02/03/2021-3,62%-4,62123,18124,35120,91124,352M1.086
01/03/2021-2,17%-2,83127,80129,35127,75129,363M960
26/02/2021-0,03%-0,04130,63130,70130,50131,291M478
25/02/20210,21%0,27130,67130,40130,40131,53684K344
24/02/2021-0,41%-0,54130,40130,94130,40131,65780K328
23/02/20210,65%0,84130,94130,10129,89131,501M490
22/02/2021-1,07%-1,41130,10131,01129,00131,551M708
19/02/20210,54%0,71131,51130,80130,70131,52787K317
18/02/2021-0,12%-0,16130,80130,96130,55131,00704K367
17/02/2021-0,49%-0,64130,96131,65130,85131,80983K1.372
12/02/20210,33%0,43131,60131,17130,53131,701M666
11/02/20210,49%0,64131,17130,81130,61131,75549K368
10/02/2021-0,31%-0,40130,53130,93130,53131,47774K411
09/02/2021-0,43%-0,57130,93131,50130,76131,50720K339
08/02/20210,00%0,00131,50131,59131,25131,891M454
05/02/20210,61%0,80131,50130,15130,00132,401M499
04/02/20210,00%0,00130,70130,80130,70131,40648K307
03/02/2021-0,24%-0,31130,70131,00129,92131,00836K488
02/02/2021-0,18%-0,24131,01131,80130,12131,80658K390
01/02/2021-1,53%-2,04131,25133,00129,52133,001M621
29/01/20210,26%0,34133,29132,90131,22133,401M386
28/01/2021-0,26%-0,35132,95133,49132,80133,75505K266
27/01/2021-0,07%-0,10133,30133,00132,51133,30714K270
26/01/20210,76%1,00133,40133,00132,49133,40741K389
22/01/2021-1,00%-1,34132,40133,74131,75133,97761K451
21/01/2021-0,02%-0,03133,74134,00133,13134,40850K401
20/01/20211,16%1,53133,77132,21132,20134,011M355
19/01/20210,56%0,74132,24131,50131,40132,47720K389
18/01/20210,70%0,91131,50130,51130,20131,69806K466
15/01/20210,44%0,57130,59129,16129,16131,101M814
14/01/2021--130,02130,01128,11131,242M613


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito