Cotação atual, histórico e gráfico do papel: MFII11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/06/2026 | 0,37% | 0,18 | 48,84 | 48,87 | 48,65 | 49,60 | 1M | 966 |
| 03/06/2026 | -3,26% | -1,64 | 48,66 | 50,38 | 48,50 | 50,38 | 2M | 1.486 |
| 02/06/2026 | 1,21% | 0,60 | 50,30 | 49,91 | 48,56 | 50,45 | 2M | 2.060 |
| 01/06/2026 | -7,79% | -4,20 | 49,70 | 52,37 | 49,35 | 52,80 | 3M | 3.352 |
| 29/05/2026 | -0,17% | -0,09 | 53,90 | 54,10 | 53,20 | 54,18 | 2M | 1.159 |
| 28/05/2026 | 1,73% | 0,92 | 53,99 | 54,00 | 53,22 | 54,08 | 751K | 623 |
| 27/05/2026 | -0,99% | -0,53 | 53,07 | 54,14 | 53,07 | 54,32 | 1M | 2.006 |
| 26/05/2026 | -1,40% | -0,76 | 53,60 | 54,36 | 53,40 | 54,48 | 924K | 1.075 |
| 25/05/2026 | 2,18% | 1,16 | 54,36 | 53,66 | 53,28 | 54,60 | 887K | 2.881 |
| 22/05/2026 | 1,43% | 0,75 | 53,20 | 52,25 | 51,71 | 53,95 | 1M | 1.218 |
| 21/05/2026 | -0,29% | -0,15 | 52,45 | 52,60 | 52,24 | 52,83 | 901K | 738 |
| 20/05/2026 | 0,65% | 0,34 | 52,60 | 52,68 | 51,79 | 53,15 | 2M | 1.707 |
| 19/05/2026 | -2,68% | -1,44 | 52,26 | 53,75 | 52,21 | 53,89 | 2M | 1.323 |
| 18/05/2026 | -1,38% | -0,75 | 53,70 | 54,45 | 53,57 | 55,34 | 2M | 1.266 |
| 15/05/2026 | -0,31% | -0,17 | 54,45 | 54,61 | 54,10 | 55,05 | 3M | 2.482 |
| 14/05/2026 | -0,78% | -0,43 | 54,62 | 55,05 | 53,30 | 55,46 | 3M | 5.405 |
| 13/05/2026 | -2,06% | -1,16 | 55,05 | 56,41 | 55,04 | 56,92 | 2M | 2.313 |
| 12/05/2026 | 1,24% | 0,69 | 56,21 | 56,00 | 54,99 | 56,60 | 2M | 1.712 |
| 11/05/2026 | -6,66% | -3,96 | 55,52 | 59,65 | 55,21 | 60,72 | 5M | 3.057 |
| 08/05/2026 | 2,48% | 1,44 | 59,48 | 57,70 | 57,70 | 59,55 | 2M | 2.567 |
| 07/05/2026 | -2,94% | -1,76 | 58,04 | 59,90 | 58,04 | 59,90 | 3M | 2.110 |
| 06/05/2026 | -0,66% | -0,40 | 59,80 | 60,41 | 58,90 | 60,95 | 3M | 2.012 |
| 05/05/2026 | -1,87% | -1,15 | 60,20 | 60,87 | 59,57 | 61,59 | 3M | 2.067 |
| 04/05/2026 | -6,25% | -4,09 | 61,35 | 63,80 | 60,43 | 63,80 | 4M | 3.235 |
| 30/04/2026 | -6,02% | -4,19 | 65,44 | 68,00 | 64,53 | 68,79 | 8M | 4.630 |
| 29/04/2026 | -0,10% | -0,07 | 69,63 | 70,20 | 69,00 | 70,20 | 2M | 1.466 |
| 28/04/2026 | -1,44% | -1,02 | 69,70 | 71,34 | 69,49 | 71,34 | 3M | 1.993 |
| 27/04/2026 | -1,41% | -1,01 | 70,72 | 71,95 | 70,53 | 72,15 | 2M | 1.646 |
| 24/04/2026 | 0,52% | 0,37 | 71,73 | 71,49 | 70,00 | 72,05 | 3M | 2.648 |
| 23/04/2026 | 0,78% | 0,55 | 71,36 | 70,99 | 70,40 | 71,90 | 2M | 1.909 |
| 22/04/2026 | 1,16% | 0,81 | 70,81 | 70,00 | 69,50 | 70,99 | 2M | 1.261 |
| 20/04/2026 | 0,65% | 0,45 | 70,00 | 69,85 | 69,62 | 70,19 | 2M | 1.271 |
| 17/04/2026 | 0,55% | 0,38 | 69,55 | 69,30 | 68,97 | 69,64 | 1M | 1.180 |
| 16/04/2026 | - | - | 69,17 | 68,80 | 68,12 | 69,20 | 1M | 1.141 |
Date,Open,High,Low,Close,Volume
05-Jun-26,48.87,49.60,48.65,48.84,1162442
03-Jun-26,50.38,50.38,48.50,48.66,1773974
02-Jun-26,49.91,50.45,48.56,50.30,1601131
01-Jun-26,52.37,52.80,49.35,49.70,3132625
29-May-26,54.10,54.18,53.20,53.90,1642378
28-May-26,54.00,54.08,53.22,53.99,750831
27-May-26,54.14,54.32,53.07,53.07,1014836
26-May-26,54.36,54.48,53.40,53.60,923546
25-May-26,53.66,54.60,53.28,54.36,887054
22-May-26,52.25,53.95,51.71,53.20,1424315
21-May-26,52.60,52.83,52.24,52.45,901251
20-May-26,52.68,53.15,51.79,52.60,1664812
19-May-26,53.75,53.89,52.21,52.26,1763406
18-May-26,54.45,55.34,53.57,53.70,1861224
15-May-26,54.61,55.05,54.10,54.45,2828843
14-May-26,55.05,55.46,53.30,54.62,2928094
13-May-26,56.41,56.92,55.04,55.05,2338972
12-May-26,56.00,56.60,54.99,56.21,2270293
11-May-26,59.65,60.72,55.21,55.52,4570060
08-May-26,57.70,59.55,57.70,59.48,2143183
07-May-26,59.90,59.90,58.04,58.04,2599072
06-May-26,60.41,60.95,58.90,59.80,3344578
05-May-26,60.87,61.59,59.57,60.20,3140829
04-May-26,63.80,63.80,60.43,61.35,4397657
30-Apr-26,68.00,68.79,64.53,65.44,8107076
29-Apr-26,70.20,70.20,69.00,69.63,2353768
28-Apr-26,71.34,71.34,69.49,69.70,2517715
27-Apr-26,71.95,72.15,70.53,70.72,2393910
24-Apr-26,71.49,72.05,70.00,71.73,2968928
23-Apr-26,70.99,71.90,70.40,71.36,1831084
22-Apr-26,70.00,70.99,69.50,70.81,1649333
20-Apr-26,69.85,70.19,69.62,70.00,1581928
17-Apr-26,69.30,69.64,68.97,69.55,1297168
16-Apr-26,68.80,69.20,68.12,69.17,1406054
*exoneração de responsabilidade e termos de uso