Cotação atual, histórico e gráfico do papel: MLFT4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MLFT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/01/2018	2,05%	0,46	22,85	22,57	22,50	22,85	2M	82
30/01/2018	-0,49%	-0,11	22,39	22,01	21,93	22,39	797K	67
29/01/2018	-0,44%	-0,10	22,50	22,59	21,70	22,59	307K	54
26/01/2018	3,67%	0,80	22,60	21,79	21,61	22,60	728K	46
24/01/2018	0,69%	0,15	21,80	21,55	21,50	21,80	6M	24
22/01/2018	-0,69%	-0,15	21,65	21,63	21,50	21,65	419K	42
19/01/2018	0,00%	0,00	21,80	21,78	21,59	21,80	289K	15
17/01/2018	1,40%	0,30	21,80	21,80	21,50	21,80	1M	43
16/01/2018	0,00%	0,00	21,50	21,52	21,30	21,70	2M	53
15/01/2018	0,47%	0,10	21,50	21,50	21,30	21,80	171K	26
12/01/2018	1,42%	0,30	21,40	21,45	20,75	21,45	160K	16

11/01/2018	0,52%	0,11	21,10	20,98	20,67	21,10	142K	23
09/01/2018	0,48%	0,10	20,99	20,99	20,98	20,99	111K	5
08/01/2018	1,41%	0,29	20,89	20,60	20,60	20,89	1M	43
05/01/2018	1,98%	0,40	20,60	20,10	19,51	20,69	838K	46
04/01/2018	0,15%	0,03	20,20	20,01	20,01	20,70	776K	25
03/01/2018	-0,15%	-0,03	20,17	20,20	20,00	20,20	1M	71
02/01/2018	3,54%	0,69	20,20	19,51	19,51	20,20	119K	17
28/12/2017	-3,42%	-0,69	19,51	19,95	19,51	20,20	2M	17
27/12/2017	0,00%	0,00	20,20	19,80	19,80	20,20	16K	7
26/12/2017	-0,49%	-0,10	20,20	20,20	19,99	20,20	60K	14
22/12/2017	-0,98%	-0,20	20,30	20,49	20,00	20,49	193K	16
21/12/2017	0,15%	0,03	20,50	20,25	20,00	20,50	189K	11
20/12/2017	2,86%	0,57	20,47	20,00	20,00	20,49	12K	4
19/12/2017	-0,50%	-0,10	19,90	19,50	19,00	19,90	719K	36
18/12/2017	0,00%	0,00	20,00	20,00	20,00	21,00	4M	17
15/12/2017	-4,49%	-0,94	20,00	20,30	20,00	20,90	70K	6
14/12/2017	0,96%	0,20	20,94	20,94	20,94	20,94	65K	6
12/12/2017	-0,24%	-0,05	20,74	20,74	20,72	20,74	21K	8
11/12/2017	2,41%	0,49	20,79	20,79	20,79	20,79	2K	1
08/12/2017	0,50%	0,10	20,30	21,00	20,30	21,00	10K	4
07/12/2017	-0,98%	-0,20	20,20	20,01	19,99	20,29	48K	13
06/12/2017	-2,76%	-0,58	20,40	20,50	20,20	20,78	360K	32
04/12/2017	-1,50%	-0,32	20,98	21,30	20,98	21,30	195K	14
01/12/2017	0,05%	0,01	21,30	21,60	21,29	21,70	260K	20
30/11/2017	1,00%	0,21	21,29	21,00	21,00	21,29	211K	4
29/11/2017	0,38%	0,08	21,08	21,49	20,40	21,77	4M	185
28/11/2017	5,00%	1,00	21,00	20,80	20,01	21,00	488K	20
27/11/2017	-4,72%	-0,99	20,00	20,20	19,80	20,49	904K	68
24/11/2017	-0,05%	-0,01	20,99	21,19	20,99	21,19	107K	4
23/11/2017	-1,41%	-0,30	21,00	21,00	20,80	21,14	281K	27
22/11/2017	-0,05%	-0,01	21,30	21,00	20,65	21,70	416K	37
21/11/2017	-2,47%	-0,54	21,31	21,85	20,48	21,89	1M	97
17/11/2017	1,63%	0,35	21,85	21,85	21,16	21,85	17K	5
16/11/2017	0,94%	0,20	21,50	21,85	20,99	21,85	433K	33
14/11/2017	-0,84%	-0,18	21,30	21,89	21,30	21,89	21K	8
13/11/2017	-1,24%	-0,27	21,48	21,83	21,10	22,09	738K	43
10/11/2017	-0,18%	-0,04	21,75	21,50	20,99	21,79	259K	28
09/11/2017	-0,50%	-0,11	21,79	21,89	21,62	21,89	102K	8
08/11/2017	0,00%	0,00	21,90	21,42	21,01	21,90	681K	58
07/11/2017	1,39%	0,30	21,90	22,00	20,01	22,00	596K	39
06/11/2017	-0,23%	-0,05	21,60	21,64	21,40	21,65	134K	9
03/11/2017	-0,23%	-0,05	21,65	21,79	21,31	21,79	60K	9
01/11/2017	-0,41%	-0,09	21,70	21,79	21,50	22,20	2M	75
31/10/2017	0,00%	0,00	21,79	22,27	21,22	22,27	271K	48
30/10/2017	-1,63%	-0,36	21,79	22,28	21,78	22,28	737K	24
27/10/2017	-0,23%	-0,05	22,15	22,00	21,70	22,24	1M	31
26/10/2017	0,91%	0,20	22,20	22,00	22,00	22,20	46K	16
25/10/2017	0,00%	0,00	22,00	22,20	21,70	22,29	2M	63
24/10/2017	4,76%	1,00	22,00	21,70	21,00	22,35	219K	41
23/10/2017	-2,23%	-0,48	21,00	22,10	21,00	22,10	100K	25
20/10/2017	0,85%	0,18	21,48	21,45	21,20	22,00	2M	59
19/10/2017	1,43%	0,30	21,30	21,10	20,90	21,39	105K	19
18/10/2017	1,01%	0,21	21,00	20,50	20,10	21,00	460K	40
17/10/2017	0,00%	0,00	20,79	20,98	20,45	21,14	398K	32
16/10/2017	0,19%	0,04	20,79	21,00	20,46	21,00	286K	34
13/10/2017	-0,72%	-0,15	20,75	20,95	20,50	20,95	261K	35
11/10/2017	0,48%	0,10	20,90	20,85	20,70	20,90	1M	43
10/10/2017	0,05%	0,01	20,80	20,70	20,50	20,89	475K	32
09/10/2017	-0,05%	-0,01	20,79	20,78	20,35	20,79	108K	17
06/10/2017	1,76%	0,36	20,80	20,40	20,28	21,00	969K	30
05/10/2017	1,29%	0,26	20,44	20,30	20,00	20,44	134K	20
04/10/2017	0,55%	0,11	20,18	20,07	19,50	20,18	250K	58
03/10/2017	0,85%	0,17	20,07	19,90	19,70	20,45	357K	38
02/10/2017	0,00%	0,00	19,90	19,90	19,50	19,90	284K	22
29/09/2017	1,79%	0,35	19,90	19,74	19,60	19,90	479K	40
28/09/2017	-1,11%	-0,22	19,55	19,69	19,30	19,69	354K	37
27/09/2017	0,46%	0,09	19,77	19,72	19,16	19,89	382K	62
26/09/2017	3,63%	0,69	19,68	18,99	18,99	19,77	735K	34
25/09/2017	0,48%	0,09	18,99	18,90	18,33	18,99	510K	26
22/09/2017	0,00%	0,00	18,90	18,90	18,74	18,90	268K	21
21/09/2017	2,16%	0,40	18,90	18,40	18,40	18,90	228K	33
20/09/2017	3,35%	0,60	18,50	18,25	17,91	18,50	739K	46
19/09/2017	0,56%	0,10	17,90	17,70	17,46	18,10	1M	78
18/09/2017	4,71%	0,80	17,80	16,71	16,70	18,00	244K	43
15/09/2017	1,86%	0,31	17,00	16,80	16,50	17,00	476K	51
14/09/2017	1,40%	0,23	16,69	16,46	16,46	16,80	538K	78
13/09/2017	0,12%	0,02	16,46	16,17	16,17	16,48	227K	18
12/09/2017	0,92%	0,15	16,44	16,29	16,01	16,60	488K	168
11/09/2017	0,56%	0,09	16,29	16,21	15,90	16,39	177K	43
08/09/2017	0,00%	0,00	16,20	16,20	15,50	16,20	121K	31
06/09/2017	1,25%	0,20	16,20	16,00	15,95	16,38	1M	166
05/09/2017	-3,03%	-0,50	16,00	15,55	15,55	16,40	924K	224
04/09/2017	3,77%	0,60	16,50	15,68	14,71	16,50	2M	371
01/09/2017	-6,19%	-1,05	15,90	16,00	15,50	16,16	3M	368
31/08/2017	0,71%	0,12	16,95	17,04	16,85	17,04	374K	18
30/08/2017	2,00%	0,33	16,83	16,77	16,60	16,83	370K	57
29/08/2017	-0,54%	-0,09	16,50	16,58	16,50	16,95	386K	25
28/08/2017	0,55%	0,09	16,59	16,59	16,40	16,60	289K	26
25/08/2017	1,54%	0,25	16,50	16,49	16,01	16,50	58K	16
24/08/2017	3,50%	0,55	16,25	15,90	15,78	16,25	78K	14
23/08/2017	-1,26%	-0,20	15,70	15,63	15,63	15,89	63K	17
22/08/2017	3,25%	0,50	15,90	15,52	15,52	15,90	1M	65
21/08/2017	-1,28%	-0,20	15,40	15,90	15,35	15,90	110K	26
18/08/2017	-2,44%	-0,39	15,60	15,70	15,51	15,93	251K	47
17/08/2017	0,25%	0,04	15,99	15,99	15,75	15,99	30K	9
16/08/2017	-0,13%	-0,02	15,95	15,81	15,81	15,96	86K	24
15/08/2017	1,40%	0,22	15,97	15,98	15,96	15,98	222K	7
14/08/2017	-1,44%	-0,23	15,75	15,97	15,29	15,98	190K	36
11/08/2017	0,57%	0,09	15,98	15,99	15,95	15,99	29K	13
10/08/2017	-0,06%	-0,01	15,89	15,90	15,42	15,90	282K	15
09/08/2017	3,25%	0,50	15,90	15,35	15,29	15,90	170K	26
08/08/2017	0,00%	0,00	15,40	15,49	15,40	15,50	54K	13
07/08/2017	1,32%	0,20	15,40	15,20	15,00	15,50	331K	38
04/08/2017	1,00%	0,15	15,20	15,00	14,95	15,20	668K	62
03/08/2017	-0,92%	-0,14	15,05	15,18	14,97	15,19	350K	48
02/08/2017	1,40%	0,21	15,19	14,98	14,90	15,19	478K	65
01/08/2017	0,00%	0,00	14,98	14,98	14,95	14,99	240K	39
31/07/2017	0,60%	0,09	14,98	14,89	14,50	14,98	129K	31
28/07/2017	3,47%	0,50	14,89	14,49	14,49	14,99	308K	29
27/07/2017	0,00%	0,00	14,39	14,30	14,30	14,49	37K	12
26/07/2017	0,28%	0,04	14,39	14,35	14,25	14,49	56K	15
25/07/2017	0,77%	0,11	14,35	14,25	14,25	14,50	26K	10
24/07/2017	-0,07%	-0,01	14,24	14,25	14,24	14,25	33K	12
21/07/2017	0,00%	0,00	14,25	14,25	14,24	14,60	1M	420
20/07/2017	0,00%	0,00	14,25	14,25	14,16	14,25	94K	19
19/07/2017	2,00%	0,28	14,25	13,98	13,98	14,54	81K	29
18/07/2017	0,14%	0,02	13,97	13,95	13,80	14,00	351K	26
17/07/2017	-3,46%	-0,50	13,95	14,00	13,95	14,24	130K	33
14/07/2017	0,00%	0,00	14,45	14,48	14,45	14,50	383K	29
13/07/2017	0,56%	0,08	14,45	14,40	14,40	14,46	76K	19
12/07/2017	-0,07%	-0,01	14,37	14,38	14,33	14,40	151K	44
11/07/2017	0,56%	0,08	14,38	14,39	14,37	14,39	69K	16
10/07/2017	-	-	14,30	14,22	14,22	14,38	83K	22

Date,Open,High,Low,Close,Volume
31-Jan-18,22.57,22.85,22.50,22.85,1560048
30-Jan-18,22.01,22.39,21.93,22.39,797453
29-Jan-18,22.59,22.59,21.70,22.50,306920
26-Jan-18,21.79,22.60,21.61,22.60,728037
24-Jan-18,21.55,21.80,21.50,21.80,6072246
22-Jan-18,21.63,21.65,21.50,21.65,419228
19-Jan-18,21.78,21.80,21.59,21.80,288752
17-Jan-18,21.80,21.80,21.50,21.80,1239735
16-Jan-18,21.52,21.70,21.30,21.50,2086930
15-Jan-18,21.50,21.80,21.30,21.50,171011
12-Jan-18,21.45,21.45,20.75,21.40,160185
11-Jan-18,20.98,21.10,20.67,21.10,141759
09-Jan-18,20.99,20.99,20.98,20.99,111246
08-Jan-18,20.60,20.89,20.60,20.89,1349001
05-Jan-18,20.10,20.69,19.51,20.60,838159
04-Jan-18,20.01,20.70,20.01,20.20,775843
03-Jan-18,20.20,20.20,20.00,20.17,1140038
02-Jan-18,19.51,20.20,19.51,20.20,119421
28-Dec-17,19.95,20.20,19.51,19.51,2371065
27-Dec-17,19.80,20.20,19.80,20.20,16109
26-Dec-17,20.20,20.20,19.99,20.20,60464
22-Dec-17,20.49,20.49,20.00,20.30,192519
21-Dec-17,20.25,20.50,20.00,20.50,188838
20-Dec-17,20.00,20.49,20.00,20.47,12143
19-Dec-17,19.50,19.90,19.00,19.90,718788
18-Dec-17,20.00,21.00,20.00,20.00,4365808
15-Dec-17,20.30,20.90,20.00,20.00,70295
14-Dec-17,20.94,20.94,20.94,20.94,64914
12-Dec-17,20.74,20.74,20.72,20.74,20735
11-Dec-17,20.79,20.79,20.79,20.79,2079
08-Dec-17,21.00,21.00,20.30,20.30,10291
07-Dec-17,20.01,20.29,19.99,20.20,48285
06-Dec-17,20.50,20.78,20.20,20.40,359978
04-Dec-17,21.30,21.30,20.98,20.98,195289
01-Dec-17,21.60,21.70,21.29,21.30,260444
30-Nov-17,21.00,21.29,21.00,21.29,210626
29-Nov-17,21.49,21.77,20.40,21.08,4317827
28-Nov-17,20.80,21.00,20.01,21.00,488201
27-Nov-17,20.20,20.49,19.80,20.00,903798
24-Nov-17,21.19,21.19,20.99,20.99,107069
23-Nov-17,21.00,21.14,20.80,21.00,281038
22-Nov-17,21.00,21.70,20.65,21.30,416188
21-Nov-17,21.85,21.89,20.48,21.31,1418098
17-Nov-17,21.85,21.85,21.16,21.85,17411
16-Nov-17,21.85,21.85,20.99,21.50,432757
14-Nov-17,21.89,21.89,21.30,21.30,21407
13-Nov-17,21.83,22.09,21.10,21.48,738488
10-Nov-17,21.50,21.79,20.99,21.75,259480
09-Nov-17,21.89,21.89,21.62,21.79,102411
08-Nov-17,21.42,21.90,21.01,21.90,680540
07-Nov-17,22.00,22.00,20.01,21.90,596266
06-Nov-17,21.64,21.65,21.40,21.60,133529
03-Nov-17,21.79,21.79,21.31,21.65,60420
01-Nov-17,21.79,22.20,21.50,21.70,2494472
31-Oct-17,22.27,22.27,21.22,21.79,271331
30-Oct-17,22.28,22.28,21.78,21.79,737316
27-Oct-17,22.00,22.24,21.70,22.15,1262242
26-Oct-17,22.00,22.20,22.00,22.20,46281
25-Oct-17,22.20,22.29,21.70,22.00,2396304
24-Oct-17,21.70,22.35,21.00,22.00,219363
23-Oct-17,22.10,22.10,21.00,21.00,100256
20-Oct-17,21.45,22.00,21.20,21.48,2172558
19-Oct-17,21.10,21.39,20.90,21.30,105305
18-Oct-17,20.50,21.00,20.10,21.00,460039
17-Oct-17,20.98,21.14,20.45,20.79,397721
16-Oct-17,21.00,21.00,20.46,20.79,286389
13-Oct-17,20.95,20.95,20.50,20.75,261384
11-Oct-17,20.85,20.90,20.70,20.90,1297503
10-Oct-17,20.70,20.89,20.50,20.80,474533
09-Oct-17,20.78,20.79,20.35,20.79,107802
06-Oct-17,20.40,21.00,20.28,20.80,968952
05-Oct-17,20.30,20.44,20.00,20.44,134203
04-Oct-17,20.07,20.18,19.50,20.18,249922
03-Oct-17,19.90,20.45,19.70,20.07,357178
02-Oct-17,19.90,19.90,19.50,19.90,284036
29-Sep-17,19.74,19.90,19.60,19.90,478762
28-Sep-17,19.69,19.69,19.30,19.55,353679
27-Sep-17,19.72,19.89,19.16,19.77,381501
26-Sep-17,18.99,19.77,18.99,19.68,734724
25-Sep-17,18.90,18.99,18.33,18.99,509835
22-Sep-17,18.90,18.90,18.74,18.90,267609
21-Sep-17,18.40,18.90,18.40,18.90,227580
20-Sep-17,18.25,18.50,17.91,18.50,738901
19-Sep-17,17.70,18.10,17.46,17.90,1005437
18-Sep-17,16.71,18.00,16.70,17.80,244048
15-Sep-17,16.80,17.00,16.50,17.00,475627
14-Sep-17,16.46,16.80,16.46,16.69,538279
13-Sep-17,16.17,16.48,16.17,16.46,227087
12-Sep-17,16.29,16.60,16.01,16.44,487855
11-Sep-17,16.21,16.39,15.90,16.29,177262
08-Sep-17,16.20,16.20,15.50,16.20,121394
06-Sep-17,16.00,16.38,15.95,16.20,1373298
05-Sep-17,15.55,16.40,15.55,16.00,923664
04-Sep-17,15.68,16.50,14.71,16.50,1734041
01-Sep-17,16.00,16.16,15.50,15.90,2628164
31-Aug-17,17.04,17.04,16.85,16.95,373510
30-Aug-17,16.77,16.83,16.60,16.83,369605
29-Aug-17,16.58,16.95,16.50,16.50,386396
28-Aug-17,16.59,16.60,16.40,16.59,288718
25-Aug-17,16.49,16.50,16.01,16.50,57521
24-Aug-17,15.90,16.25,15.78,16.25,78296
23-Aug-17,15.63,15.89,15.63,15.70,62851
22-Aug-17,15.52,15.90,15.52,15.90,1331543
21-Aug-17,15.90,15.90,15.35,15.40,110337
18-Aug-17,15.70,15.93,15.51,15.60,250932
17-Aug-17,15.99,15.99,15.75,15.99,30312
16-Aug-17,15.81,15.96,15.81,15.95,85942
15-Aug-17,15.98,15.98,15.96,15.97,221986
14-Aug-17,15.97,15.98,15.29,15.75,189659
11-Aug-17,15.99,15.99,15.95,15.98,28757
10-Aug-17,15.90,15.90,15.42,15.89,282185
09-Aug-17,15.35,15.90,15.29,15.90,169775
08-Aug-17,15.49,15.50,15.40,15.40,54094
07-Aug-17,15.20,15.50,15.00,15.40,331183
04-Aug-17,15.00,15.20,14.95,15.20,667678
03-Aug-17,15.18,15.19,14.97,15.05,350020
02-Aug-17,14.98,15.19,14.90,15.19,478056
01-Aug-17,14.98,14.99,14.95,14.98,239635
31-Jul-17,14.89,14.98,14.50,14.98,129346
28-Jul-17,14.49,14.99,14.49,14.89,308328
27-Jul-17,14.30,14.49,14.30,14.39,37314
26-Jul-17,14.35,14.49,14.25,14.39,56074
25-Jul-17,14.25,14.50,14.25,14.35,25784
24-Jul-17,14.25,14.25,14.24,14.24,32768
21-Jul-17,14.25,14.60,14.24,14.25,1013179
20-Jul-17,14.25,14.25,14.16,14.25,93958
19-Jul-17,13.98,14.54,13.98,14.25,80839
18-Jul-17,13.95,14.00,13.80,13.97,350501
17-Jul-17,14.00,14.24,13.95,13.95,130277
14-Jul-17,14.48,14.50,14.45,14.45,383154
13-Jul-17,14.40,14.46,14.40,14.45,76439
12-Jul-17,14.38,14.40,14.33,14.37,151040
11-Jul-17,14.39,14.39,14.37,14.38,69064
10-Jul-17,14.22,14.38,14.22,14.30,82878

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MLFT4