ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: MDIA3

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
29/05/2020-0,91%-0,3336,1336,5235,8836,8441M6.172
28/05/2020-2,25%-0,8436,4637,4036,4537,7141M7.106
27/05/20202,81%1,0237,3036,5636,2837,3634M5.317
26/05/20201,80%0,6436,2836,2435,9736,6332M5.509
25/05/20201,54%0,5435,6435,5235,3436,7436M6.548
22/05/2020-3,17%-1,1535,1035,9735,1036,3227M5.478
21/05/20203,75%1,3136,2535,1934,6036,8691M15.786
20/05/2020-1,58%-0,5634,9435,6134,3636,1168M7.375
19/05/2020-2,20%-0,8035,5036,2535,1436,3850M6.500
18/05/20204,55%1,5836,3035,3034,6736,3038M6.463
15/05/20201,22%0,4234,7234,0433,8435,0953M8.437
14/05/20200,15%0,0534,3033,9033,1335,2258M10.011
13/05/20200,15%0,0534,2534,3833,4634,6750M8.799
12/05/20202,64%0,8834,2033,8033,5634,7044M8.642
11/05/20202,30%0,7533,3234,5033,0135,2374M12.408
08/05/20202,55%0,8132,5732,1431,6032,7728M5.304
07/05/2020-2,28%-0,7431,7632,4931,4032,7433M6.893
06/05/2020-0,28%-0,0932,5032,6932,0032,9229M5.208
05/05/20202,94%0,9332,5932,0531,8032,5922M4.082
04/05/2020-1,06%-0,3431,6631,0030,6332,0325M4.963
30/04/2020-5,16%-1,7432,0033,3531,6133,6049M7.900
29/04/20206,07%1,9333,7432,2231,7234,3053M9.098
28/04/20200,73%0,2331,8132,3331,1732,9025M3.410
27/04/20203,75%1,1431,5830,7530,1431,6431M4.320
24/04/2020-2,65%-0,8330,4431,0928,5631,1030M6.415
23/04/20200,03%0,0131,2731,0130,5631,9544M8.846
22/04/20202,69%0,8231,2630,5330,3232,2669M10.537
20/04/2020-1,81%-0,5630,4430,6030,0830,8348M8.467
17/04/2020-0,06%-0,0231,0031,5030,6132,4463M11.392
16/04/20201,70%0,5231,0231,1530,2131,3934M7.472
15/04/2020-3,79%-1,2030,5031,1530,3231,7043M8.483
14/04/20205,49%1,6531,7030,7630,5431,7041M7.858
13/04/2020-1,96%-0,6030,0530,6629,4230,7133M7.386
09/04/2020-2,01%-0,6330,6531,4930,0331,6450M7.987
08/04/20203,00%0,9131,2830,5830,1832,1938M8.943
07/04/20205,67%1,6330,3729,9429,9032,3159M12.756
06/04/20203,38%0,9428,7429,0128,4229,5539M7.679
03/04/2020-3,20%-0,9227,8028,7127,0828,7248M10.754
02/04/20204,36%1,2028,7227,4527,3129,5337M8.490
01/04/2020-5,43%-1,5827,5227,0226,0428,1756M11.944
31/03/2020-7,15%-2,2429,1031,2529,0031,3651M10.061
30/03/2020-0,22%-0,0731,3431,4429,9832,4053M10.439
27/03/2020-5,39%-1,7931,4132,0030,9132,7225M5.731
26/03/20204,57%1,4533,2031,7031,1833,9959M10.837
25/03/2020-2,91%-0,9531,7532,6731,7535,6671M12.121
24/03/20205,04%1,5732,7031,5831,5834,7954M9.005
23/03/20202,07%0,6331,1330,0029,1531,1340M5.978
20/03/202012,96%3,5030,5027,8027,2730,5051M8.977
19/03/20200,82%0,2227,0026,3224,0028,0163M10.976
18/03/2020-10,40%-3,1126,7828,7224,0328,9853M7.622
17/03/2020-2,26%-0,6929,8931,2728,7132,1376M6.937
16/03/2020-12,63%-4,4230,5832,4829,7332,9242M8.464
13/03/202016,05%4,8435,0033,0031,9235,0052M7.647
12/03/2020-19,25%-7,1930,1634,3028,7734,3041M5.337
11/03/2020-4,03%-1,5737,3538,7035,9039,42101M15.750
10/03/20204,34%1,6238,9237,9737,7739,9682M10.433
09/03/2020-2,86%-1,1037,3036,0035,7038,64140M14.977
06/03/2020-0,08%-0,0338,4037,8237,1438,6255M9.153
05/03/2020-7,46%-3,1038,4341,4938,0341,5973M11.106
04/03/2020-0,88%-0,3741,5342,3041,3742,7872M11.302
03/03/2020-5,52%-2,4541,9044,5241,1144,5285M11.086
02/03/20208,17%3,3544,3541,8040,2044,7398M12.985
28/02/20203,54%1,4041,0039,0938,5741,0094M12.762
27/02/2020-4,81%-2,0039,6041,0039,6041,5896M11.769
26/02/2020-5,13%-2,2541,6042,0040,4342,0057M7.885
21/02/2020-1,02%-0,4543,8544,1043,5344,4659M8.412
20/02/2020-1,56%-0,7044,3045,0044,1245,0539M5.634
19/02/20202,62%1,1545,0043,8842,9845,0066M8.215
18/02/20200,34%0,1543,8543,2243,2243,8523M3.604
17/02/20202,70%1,1543,7042,7242,7143,7029M4.260
14/02/2020-0,47%-0,2042,5542,7442,3043,3241M5.639
13/02/2020-1,27%-0,5542,7542,9042,4542,9524M3.621
12/02/20200,00%0,0043,3043,3242,8443,9039M5.501
11/02/20204,14%1,7243,3041,5841,5843,5045M6.486
10/02/2020-0,29%-0,1241,5841,7140,3541,7176M11.315
07/02/2020-0,48%-0,2041,7041,8941,5542,5668M9.967
06/02/2020-0,99%-0,4241,9042,3241,5742,6563M8.855
05/02/20200,76%0,3242,3242,1541,7342,4850M5.986
04/02/2020-0,59%-0,2542,0042,4241,9642,9538M5.985
03/02/20202,82%1,1642,2541,0940,8342,6943M7.205
31/01/2020-0,89%-0,3741,0941,4740,5941,5876M9.895
30/01/2020-1,96%-0,8341,4642,0040,9442,1898M12.344
29/01/20204,42%1,7942,2940,5040,5042,75123M16.697
28/01/20204,38%1,7040,5038,5038,4640,5072M10.691
27/01/2020-0,89%-0,3538,8038,5037,8639,1041M6.555
24/01/2020-0,86%-0,3439,1539,4138,4739,4987M9.700
23/01/20204,44%1,6839,4937,8937,1439,5480M13.248
22/01/20201,91%0,7137,8137,1036,8937,8263M9.617
21/01/2020-2,78%-1,0637,1038,2937,0038,4069M9.627
20/01/2020-1,90%-0,7438,1638,7037,2738,7070M7.367
17/01/2020-0,87%-0,3438,9039,2238,5539,4144M4.790
16/01/20201,53%0,5939,2438,8038,5139,2427M4.059
15/01/2020-1,95%-0,7738,6539,4638,6139,5041M4.350
14/01/2020-0,68%-0,2739,4239,8539,2639,8574M4.704
13/01/2020-0,45%-0,1839,6940,0339,6940,1883M7.267
10/01/20200,94%0,3739,8739,7039,2740,5796M10.311
09/01/20200,79%0,3139,5039,3538,7439,9158M9.303
08/01/20200,88%0,3439,1939,0138,4339,5545M8.604
07/01/2020-3,43%-1,3838,8540,0738,6740,0764M9.379
06/01/20201,21%0,4840,2339,7338,3140,2374M11.279
03/01/20201,15%0,4539,7538,8038,4239,86101M10.375
02/01/20203,01%1,1539,3038,1537,7739,7556M7.490
30/12/20191,60%0,6038,1537,5537,4538,4441M6.473
27/12/20190,16%0,0637,5537,6736,9737,6732M6.428
26/12/20190,37%0,1437,4937,3537,2237,8430M3.552
23/12/2019-1,43%-0,5437,3537,7436,9037,7432M5.001
20/12/20193,05%1,1237,8936,9336,8037,8932M5.433
19/12/2019-0,08%-0,0336,7736,9736,4037,0026M5.106
18/12/20192,97%1,0636,8035,7535,5036,8038M5.839
17/12/20191,51%0,5335,7435,2435,0035,7425M4.378
16/12/2019-0,34%-0,1235,2135,7534,9335,7832M5.957
13/12/20191,90%0,6635,3334,6934,5535,3336M4.675
12/12/20192,36%0,8034,6733,8933,7234,7139M6.217
11/12/20191,62%0,5433,8733,3333,2533,8733M6.185
10/12/2019-3,45%-1,1933,3334,5233,3334,5448M5.813
09/12/20190,91%0,3134,5234,3933,9534,7528M4.796
06/12/20190,06%0,0234,2134,2833,7234,7530M5.665
05/12/20192,43%0,8134,1933,4033,0034,1931M3.819
04/12/20190,27%0,0933,3833,5033,0033,5531M5.043
03/12/20192,02%0,6633,2932,9232,6233,2962M10.434
02/12/2019-1,36%-0,4532,6333,4432,4033,7050M8.660
29/11/20190,24%0,0833,0833,1633,0333,6830M5.279
28/11/2019-0,93%-0,3133,0033,3132,6533,4537M6.080
27/11/20193,51%1,1333,3132,3632,2433,4983M12.562
26/11/2019-2,78%-0,9232,1833,1032,1634,46577M28.609
25/11/2019-1,34%-0,4533,1033,8532,9834,0077M12.247
22/11/20190,15%0,0533,5533,5233,3834,2035M6.209
21/11/2019-0,18%-0,0633,5033,5633,0534,0545M7.281
19/11/20190,78%0,2633,5633,8033,0233,8027M4.726
18/11/2019-0,75%-0,2533,3033,8033,2633,9028M5.304
14/11/20191,33%0,4433,5533,1333,0233,80127M7.593
13/11/2019-3,69%-1,2733,1134,4533,0834,4783M10.969
12/11/2019-2,91%-1,0334,3835,5634,2335,6257M7.922
11/11/2019--35,4134,6034,3035,7566M7.323


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br