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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,09%0,0446,5446,5145,9546,6419M2.292
14/02/20191,09%0,5046,5046,0644,7546,5916M2.309
13/02/2019-2,54%-1,2046,0047,7745,5347,7726M3.601
12/02/20191,07%0,5047,2046,8046,8047,9517M2.160
11/02/2019-0,64%-0,3046,7047,0146,0047,4426M3.062
08/02/2019-0,17%-0,0847,0047,0846,2847,3822M2.550
07/02/20190,17%0,0847,0847,6147,0047,9914M2.085
06/02/2019-3,27%-1,5947,0048,5946,8548,6119M2.486
05/02/20191,23%0,5948,5948,0147,7248,9924M3.725
04/02/20192,72%1,2748,0046,8046,6548,3625M3.601
01/02/2019-1,85%-0,8846,7347,6946,2548,4122M2.894
31/01/20192,34%1,0947,6146,6046,6047,8025M2.961
30/01/20190,04%0,0246,5246,5846,2046,9414M2.149
29/01/20190,26%0,1246,5046,5546,2147,3816M2.077
28/01/2019-1,44%-0,6846,3846,4045,6646,9024M3.153
24/01/20191,97%0,9147,0646,3046,1147,0614M2.076
23/01/2019-0,39%-0,1846,1545,9145,9147,2216M2.236
22/01/2019-0,15%-0,0746,3345,8345,8347,1419M2.328
21/01/20191,71%0,7846,4045,8445,4046,5413M1.838
18/01/2019-4,14%-1,9745,6247,8945,5247,9535M4.453
17/01/20191,26%0,5947,5947,0046,5847,8411M1.698
16/01/20190,64%0,3047,0046,7446,5147,2913M1.648
15/01/2019-2,53%-1,2146,7047,5546,1747,9818M2.591
14/01/20190,48%0,2347,9147,6946,9248,2524M2.493
11/01/20191,88%0,8847,6846,8846,8848,4831M1.637
10/01/20190,65%0,3046,8046,5046,3247,7039M3.541
09/01/20190,32%0,1546,5046,7045,8747,2422M3.041
08/01/2019-0,54%-0,2546,3546,8046,0247,2419M2.793
07/01/20191,11%0,5146,6046,0645,7947,4623M2.166
04/01/2019-0,11%-0,0546,0946,2545,6746,7628M3.677
03/01/20192,62%1,1846,1444,9044,5246,1427M3.015
02/01/20195,05%2,1644,9643,6043,0945,3672M3.346
28/12/20180,35%0,1542,8042,3642,3643,7822M2.744
27/12/2018-0,44%-0,1942,6542,8042,3043,3012M2.219
26/12/2018-1,09%-0,4742,8443,3042,7543,569M1.373
21/12/20180,72%0,3143,3143,0042,7943,9919M1.399
20/12/20182,16%0,9143,0042,7542,3043,6019M2.599
19/12/2018-2,79%-1,2142,0943,3141,9343,9722M2.469
18/12/20181,17%0,5043,3042,7042,6343,7812M1.670
17/12/2018-1,86%-0,8142,8043,9942,6243,9912M1.996
14/12/20180,72%0,3143,6143,4943,0544,0314M2.059
13/12/20180,00%0,0043,3043,6343,1244,0915M2.139
12/12/20184,21%1,7543,3041,5541,5543,4723M3.171
11/12/2018-0,74%-0,3141,5542,2241,0043,1027M3.039
10/12/2018-1,69%-0,7241,8642,7041,7644,1330M4.761
07/12/20182,90%1,2042,5841,7241,4142,7327M3.483
06/12/20181,10%0,4541,3840,8340,7541,6518M2.742
05/12/2018-1,87%-0,7840,9342,0340,6842,0513M2.047
04/12/20181,04%0,4341,7141,3941,1342,4131M4.315
03/12/20182,15%0,8741,2840,9140,5541,4129M3.483
30/11/2018-3,44%-1,4440,4141,8440,4141,8446M3.335
29/11/20181,14%0,4741,8541,3840,8242,1919M3.054
28/11/2018-1,92%-0,8141,3842,0041,0542,2529M3.991
27/11/2018-0,28%-0,1242,1942,3141,4642,7323M3.126
26/11/2018-1,14%-0,4942,3142,8042,0943,5121M2.645
23/11/2018-0,47%-0,2042,8043,2342,4543,239M1.631
22/11/20180,47%0,2043,0042,8342,6043,0514M2.336
21/11/2018-1,92%-0,8442,8042,7942,2143,0018M2.952
19/11/20182,47%1,0543,6442,5841,5144,1925M3.972
16/11/2018-0,19%-0,0842,5943,1539,9043,5346M5.286
14/11/20180,38%0,1642,6742,5041,8643,0010M1.963
13/11/2018-1,14%-0,4942,5143,2942,3643,4922M2.380
12/11/2018-0,76%-0,3343,0043,7442,7643,7913M2.144
09/11/2018-0,78%-0,3443,3343,6742,5443,8814M2.232
08/11/2018-2,78%-1,2543,6744,9343,5344,9819M2.278
07/11/2018-2,33%-1,0744,9246,1044,2646,2932M2.944
06/11/20182,56%1,1545,9944,9444,4246,3920M2.747
05/11/2018-0,33%-0,1544,8445,4144,2445,8124M3.075
01/11/20181,17%0,5244,9944,5144,1045,3637M2.701
31/10/2018-1,18%-0,5344,4744,9643,8945,6233M4.555
30/10/20183,21%1,4045,0043,8843,8845,3731M3.630
29/10/2018-0,52%-0,2343,6044,5043,0945,3221M3.595
26/10/2018-3,46%-1,5743,8344,8243,5745,6632M3.826
25/10/20180,96%0,4345,4045,2144,4145,8523M3.685
24/10/2018-3,29%-1,5344,9746,9544,9646,9522M3.404
23/10/2018-1,04%-0,4946,5046,9345,8247,2722M3.593
22/10/20182,15%0,9946,9946,2446,2447,6920M2.788
19/10/20181,43%0,6546,0045,6045,5946,7019M2.577
18/10/2018-0,04%-0,0245,3545,2945,0245,8823M2.735
17/10/20180,80%0,3645,3744,7044,7045,9614M2.087
16/10/20182,18%0,9645,0144,2144,0145,4114M2.207
15/10/2018-0,34%-0,1544,0544,3043,5544,7523M3.423
11/10/2018-0,05%-0,0244,2044,8743,2845,8823M3.501
10/10/2018-3,26%-1,4944,2245,7744,1347,1056M5.514
09/10/20186,92%2,9645,7142,8242,1545,7144M5.042
08/10/20183,01%1,2542,7543,8441,9544,0033M4.785
05/10/20183,11%1,2541,5041,0040,2542,4225M3.497
04/10/2018-2,04%-0,8440,2541,2140,1041,4022M3.313
03/10/20184,82%1,8941,0939,6839,6142,5948M5.818
02/10/20180,51%0,2039,2039,4938,6040,1925M4.097
01/10/2018-0,99%-0,3939,0039,6338,2639,7220M3.041
28/09/2018-2,76%-1,1239,3940,1039,0340,1018M2.737
27/09/20181,25%0,5040,5140,1039,3040,8015M2.644
26/09/20181,39%0,5540,0140,1539,0041,3917M3.261
25/09/20180,92%0,3639,4638,9538,9140,4724M2.802
24/09/2018-1,34%-0,5339,1039,6338,9540,1215M2.087
21/09/20180,48%0,1939,6339,4539,3939,9918M2.087
20/09/2018-1,60%-0,6439,4440,0839,0140,0917M2.839
19/09/2018-0,10%-0,0440,0840,1339,4140,7818M3.459
18/09/2018-1,13%-0,4640,1240,5839,6740,6715M2.444
17/09/20185,40%2,0840,5838,6138,2640,7819M2.940


*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. (v2.3.0)
www.ibovx.com.br