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
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
19/07/2021-0,26%-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--118,68119,06118,52119,122M856


*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