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

papéis
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
27/03/20240,25%0,26104,45104,79104,28105,00909K623
26/03/2024-0,47%-0,49104,19104,68104,19104,80686K603
25/03/2024-0,24%-0,25104,68104,90104,45104,90447K387
22/03/20240,46%0,48104,93104,60104,56105,00462K336
21/03/20240,24%0,25104,45104,20104,00104,65420K309
20/03/20240,19%0,20104,20104,00103,96104,49466K320
19/03/2024-0,66%-0,69104,00104,69104,00104,69397K364
18/03/20240,09%0,09104,69104,50104,03104,69646K421
15/03/20240,14%0,15104,60104,45104,03104,60567K408
14/03/20240,74%0,77104,45103,96103,70104,45298K304
13/03/2024-0,26%-0,27103,68103,90103,68104,50376K316
12/03/2024-0,02%-0,02103,95104,00103,75104,02514K330
11/03/2024-0,02%-0,02103,97103,98103,51103,99459K421
08/03/20240,38%0,39103,99103,61103,52104,00435K430
07/03/2024-0,20%-0,21103,60104,00103,60104,46467K386
06/03/20240,01%0,01103,81103,80103,75104,50370K324
05/03/20240,19%0,20103,80103,60103,51103,99415K329
04/03/2024-0,38%-0,40103,60104,00103,48104,50726K483
01/03/2024-1,04%-1,09104,00104,83103,88104,83728K524
29/02/20240,14%0,15105,09104,95104,61105,50714K558
28/02/20240,16%0,17104,94104,77104,45105,25478K618
27/02/2024-0,25%-0,26104,77105,30104,50105,30540K346
26/02/20240,36%0,38105,03104,65104,35105,63554K447
23/02/20241,52%1,57104,65103,08103,08104,95534K412
22/02/20240,27%0,28103,08102,99102,80103,20341K260
21/02/20240,64%0,65102,80102,15102,15103,17305K321
20/02/2024-0,97%-1,00102,15103,15102,00103,15830K769
19/02/2024-1,01%-1,05103,15104,01103,00104,201M781
16/02/20240,10%0,10104,20104,14104,14104,70584K499
15/02/20240,04%0,04104,10104,20103,86105,13560K423
14/02/2024-2,67%-2,86104,06106,90103,75106,90693K555
09/02/20240,90%0,95106,92105,97105,96107,00595K386
08/02/20240,93%0,98105,97105,00105,00105,97275K423
07/02/20240,39%0,41104,99104,58104,30105,04206K224
06/02/20241,39%1,43104,58103,15102,82104,58528K415
05/02/20240,24%0,25103,15102,00101,78103,49810K777
02/02/2024-0,53%-0,55102,90103,45102,62103,64528K444
01/02/2024-1,85%-1,95103,45105,35103,26105,35390K386
31/01/20241,84%1,90105,40103,50103,50106,001M613
30/01/20240,49%0,50103,50102,99102,62103,60413K326
29/01/20241,53%1,55103,00101,45101,45103,00870K430
26/01/20240,34%0,34101,45101,00101,00101,73385K336
25/01/20240,31%0,31101,11100,80100,10101,25493K334
24/01/20240,84%0,84100,8099,9699,74100,99483K328
23/01/20240,97%0,9699,9699,6499,5099,96419K302
22/01/20240,20%0,2099,0098,9098,4099,66629K428
19/01/20240,81%0,7998,8099,2698,1599,26313K315
18/01/2024-1,86%-1,8698,0199,8098,0199,96446K428
17/01/20241,39%1,3799,8798,5098,30100,15631K439
16/01/20240,82%0,8098,5097,7097,70100,00857K698
15/01/20240,92%0,8997,7097,0096,7098,49734K658
12/01/20240,47%0,4596,8196,3596,3597,89402K430
11/01/2024-0,64%-0,6296,3696,9996,0097,88542K761
10/01/20240,00%0,0096,9896,9796,9097,49391K347
09/01/20241,07%1,0396,9895,9695,9596,99447K382
08/01/20240,27%0,2695,9595,6995,0495,95440K391
05/01/20241,06%1,0095,6994,7094,5695,80609K405
04/01/20240,24%0,2394,6994,4694,4694,79410K335
03/01/20240,49%0,4694,4694,4994,0094,49530K476
02/01/2024-0,38%-0,3694,0093,2893,2194,89776K672
28/12/20230,94%0,8894,3693,5093,5094,89535K595
27/12/20231,08%1,0093,4892,5092,5093,50713K462
26/12/20231,14%1,0492,4891,5991,1692,50449K564
22/12/20230,21%0,1991,4491,2591,1091,60784K1.114
21/12/2023-0,10%-0,0991,2591,1591,0091,44675K605
20/12/20230,15%0,1491,3491,3491,0391,43627K644
19/12/20230,00%0,0091,2091,2591,0091,34493K426
18/12/20230,01%0,0191,2091,2490,7591,29656K857
15/12/20230,32%0,2991,1991,0391,0191,24307K408
14/12/20230,45%0,4190,9090,6090,6091,03637K549
13/12/20230,10%0,0990,4990,4090,3790,68576K379
12/12/20230,22%0,2090,4090,2090,1090,62476K342
11/12/2023-0,63%-0,5790,2090,8090,2090,99422K442
08/12/20230,20%0,1890,7790,4390,3091,00386K443
07/12/20230,02%0,0290,5990,7090,3090,88608K405
06/12/2023-0,09%-0,0890,5790,6590,2090,65376K341
05/12/20230,04%0,0490,6590,6090,3091,20504K496
04/12/2023-0,23%-0,2190,6191,0090,3691,05510K494
01/12/2023-0,58%-0,5390,8290,2790,2791,00353K624
30/11/20230,01%0,0191,3591,3491,1491,40655K1.611
29/11/20230,15%0,1491,3491,4991,0091,49364K367
28/11/2023-0,33%-0,3091,2091,5090,9691,60590K929
27/11/2023-0,14%-0,1391,5091,5390,9091,65608K863
24/11/20230,47%0,4391,6391,2091,1591,88287K338
23/11/20230,20%0,1891,2091,0291,0291,55321K756
22/11/2023-0,30%-0,2791,0290,8990,5091,80664K549
21/11/2023-0,21%-0,1991,2991,4890,0091,73659K728
20/11/20230,04%0,0491,4891,4591,3091,59364K366
17/11/20230,04%0,0491,4491,4091,3091,70418K421
16/11/20230,44%0,4091,4091,0090,7091,43810K764
14/11/2023-0,25%-0,2391,0091,2390,9091,33488K804
13/11/2023-0,08%-0,0791,2391,3090,9091,32528K490
10/11/2023-0,03%-0,0391,3092,0091,0092,00503K586
09/11/2023-0,50%-0,4691,3391,8091,3192,00602K424
08/11/2023-0,08%-0,0791,7991,8691,6292,21188K656
07/11/20230,11%0,1091,8692,0091,1592,51618K670
06/11/2023-0,68%-0,6391,7692,3991,4092,55472K991
03/11/20231,46%1,3392,3992,0091,2092,49262K372
01/11/2023-2,35%-2,1991,0692,3089,7592,67692K710
31/10/2023-0,14%-0,1393,2593,3892,8193,60387K439
30/10/20230,37%0,3493,3893,0492,9293,60372K333
27/10/20230,27%0,2593,0492,6592,6593,05301K315
26/10/2023-0,23%-0,2192,7993,0892,5093,28425K568
25/10/2023-0,09%-0,0893,0093,0892,6093,26371K350
24/10/2023-0,04%-0,0493,0893,1292,8393,35435K365
23/10/2023-0,24%-0,2293,1292,9092,8093,15571K465
20/10/20230,37%0,3493,3493,0592,9094,70582K386
19/10/20230,00%0,0093,0093,2292,9593,26327K315
18/10/2023-0,11%-0,1093,0093,1092,8593,28484K403
17/10/20230,16%0,1593,1093,0092,7693,10514K508
16/10/20230,20%0,1992,9592,7692,7093,22498K611
13/10/20230,01%0,0192,7692,8992,7392,89363K332
11/10/2023-0,01%-0,0192,7592,7592,6092,99434K319
10/10/2023-0,12%-0,1192,7692,8792,6092,90337K329
09/10/2023-0,08%-0,0792,8792,9392,7092,95293K437
06/10/20230,10%0,0992,9492,9492,8792,96406K307
05/10/2023-0,26%-0,2492,8593,5892,6693,58494K430
04/10/2023-0,28%-0,2693,0993,1292,9593,42459K441
03/10/2023-0,29%-0,2793,3593,6293,2094,05459K544
02/10/2023-0,87%-0,8293,6293,6593,3694,14520K517
29/09/20230,46%0,4394,4494,2593,9094,44676K525
28/09/2023-0,16%-0,1594,0194,1693,9094,29511K702
27/09/2023-0,54%-0,5194,1694,6793,8394,67385K381
26/09/20230,65%0,6194,6794,0093,7594,67695K2.559
25/09/2023-0,04%-0,0494,0694,0093,7194,07624K518
22/09/2023-0,08%-0,0894,1094,1893,7094,18587K485
21/09/20230,14%0,1394,1894,2093,7594,20453K368
20/09/20230,00%0,0094,0594,0593,8594,21715K462
19/09/2023-0,16%-0,1594,0594,2093,9594,46605K456
18/09/20230,12%0,1194,2094,2094,0094,50681K593
15/09/2023-0,22%-0,2194,0994,3593,7594,35505K1.268
14/09/20230,30%0,2894,3094,0293,8094,80613K358
13/09/2023-0,01%-0,0194,0294,0893,8594,30252K299
12/09/2023--94,0394,1893,8094,19414K349


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito