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
menu


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

empresa: mdia3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/02/20252,46%0,5322,0921,6021,4022,1515M3.134
05/02/2025-5,93%-1,3621,5623,0621,5523,0618M3.452
04/02/20250,48%0,1122,9222,8822,5523,4113M2.784
03/02/2025-1,17%-0,2722,8123,0822,5123,179M1.486
31/01/2025-4,15%-1,0023,0824,0923,0624,1918M2.923
30/01/2025-0,54%-0,1324,0824,2023,7424,4021M5.431
29/01/20258,47%1,8924,2122,2822,2824,4835M7.031
28/01/2025-0,49%-0,1122,3222,2922,0223,1320M5.679
27/01/202511,04%2,2322,4320,3320,3322,4530M7.137
24/01/2025-1,99%-0,4120,2020,6620,0821,0111M2.575
23/01/20250,59%0,1220,6120,7020,5221,0510M3.395
22/01/20251,39%0,2820,4920,1819,9720,6510M3.327
21/01/20253,53%0,6920,2119,6319,4620,5313M4.401
20/01/20250,62%0,1219,5219,4319,2019,7910M2.115
17/01/2025-0,41%-0,0819,4019,4919,2819,6911M3.471
16/01/2025-3,90%-0,7919,4820,3219,4820,328M2.432
15/01/20253,68%0,7220,2719,5719,5720,4515M3.055
14/01/20250,83%0,1619,5519,4819,3119,634M1.129
13/01/20250,57%0,1119,3919,2519,2319,609M1.501
10/01/2025-5,49%-1,1219,2820,6019,1020,6012M3.507
09/01/20252,20%0,4420,4020,0019,8820,456M1.586
08/01/2025-2,01%-0,4119,9620,3519,6020,3510M2.051
07/01/20251,39%0,2820,3720,1420,0520,629M2.240
06/01/20252,55%0,5020,0920,1419,7420,246M1.742
03/01/2025-0,10%-0,0219,5919,6119,4619,906M1.786
02/01/2025-2,19%-0,4419,6120,1619,4320,1612M2.928
30/12/2024-0,55%-0,1120,0520,4019,9720,529M2.295
27/12/2024-0,88%-0,1820,1620,5019,9920,5921M5.269
26/12/2024-0,88%-0,1820,3420,5420,0320,6830M4.497
23/12/2024-0,63%-0,1320,5220,6820,3720,9212M3.571
20/12/20246,33%1,2320,6519,8919,4020,6634M7.447
19/12/2024-0,92%-0,1819,4219,5718,9519,7622M5.613
18/12/2024-0,91%-0,1819,6019,6319,6020,1732M5.673
17/12/2024-0,65%-0,1319,7819,8619,7220,4022M4.913
16/12/2024-6,17%-1,3119,9121,2119,9121,3821M3.370
13/12/2024-1,30%-0,2821,2221,6021,2221,737M1.850
12/12/2024-3,97%-0,8921,5022,5921,5022,6012M2.206
11/12/20241,77%0,3922,3921,9921,8522,7717M4.018
10/12/20241,52%0,3322,0021,8021,8022,2215M2.387
09/12/20240,00%0,0021,6721,6621,5122,2713M2.622
06/12/2024-2,78%-0,6221,6722,5021,6722,5011M1.817
05/12/2024-0,54%-0,1222,2922,5122,0122,5410M1.935
04/12/20242,33%0,5122,4122,0421,7922,7013M2.430
03/12/2024-3,82%-0,8721,9022,5521,8122,9516M2.640
02/12/20242,52%0,5622,7722,2921,9522,7715M3.330
29/11/20240,77%0,1722,2122,0821,4822,4622M4.466
28/11/2024-2,82%-0,6422,0422,6121,8122,6116M3.127
27/11/2024-1,61%-0,3722,6823,2022,4023,2023M4.394
26/11/20240,92%0,2123,0523,0122,7923,2513M2.470
25/11/2024-3,99%-0,9522,8423,8922,8423,9430M3.391
22/11/20243,34%0,7723,7923,0522,7123,7919M3.673
21/11/20242,31%0,5223,0222,5522,3723,3443M4.821
19/11/2024-6,44%-1,5522,5024,0022,5024,5143M7.685
18/11/2024-5,31%-1,3524,0525,1523,8825,4230M6.030
14/11/20244,27%1,0425,4024,2224,1925,6635M5.733
13/11/20243,88%0,9124,3623,4523,4524,5338M5.745
12/11/2024-0,89%-0,2123,4522,9622,7723,8047M7.506
11/11/2024-6,33%-1,6023,6622,7021,8623,91150M17.894
08/11/2024-3,14%-0,8225,2626,0025,1426,1439M5.733
07/11/2024-1,29%-0,3426,0826,4425,8226,5021M3.845
06/11/20240,96%0,2526,4225,8725,7926,5625M4.274
05/11/20240,31%0,0826,1726,2825,7226,2817M3.332
04/11/20242,31%0,5926,0925,7325,7226,3020M3.996
01/11/20241,96%0,4925,5025,1925,0125,6930M2.992
31/10/20240,00%0,0025,0124,9224,8025,1824M3.758
30/10/2024-0,04%-0,0125,0125,0524,9425,289M1.829
29/10/2024-0,52%-0,1325,0225,1624,8125,3213M1.827
28/10/20242,24%0,5525,1524,8624,8025,3812M2.251
25/10/2024-3,30%-0,8424,6025,2124,6025,5622M3.114
24/10/20241,76%0,4425,4424,8224,8225,6117M3.135
23/10/2024-0,32%-0,0825,0025,0824,6025,2221M5.067
22/10/2024-0,20%-0,0525,0825,1724,6225,4423M4.298
21/10/20240,52%0,1325,1325,0524,6425,3324M3.483
18/10/2024-0,79%-0,2025,0025,2024,9825,3823M4.313
17/10/20241,37%0,3425,2024,7524,5125,4150M4.846
16/10/2024-0,08%-0,0224,8624,8924,6225,0134M5.747
15/10/2024-1,35%-0,3424,8825,3924,8325,5224M4.237
14/10/2024-0,28%-0,0725,2225,0524,8825,3217M3.727
11/10/20241,16%0,2925,2925,0024,7725,4513M2.912
10/10/2024-4,40%-1,1525,0026,0025,0026,0661M4.363
09/10/2024-1,77%-0,4726,1526,6226,0726,7887M4.392
08/10/2024-0,15%-0,0426,6226,5926,1226,8221M3.718
07/10/20240,49%0,1326,6626,7126,4626,9017M3.089
04/10/20240,68%0,1826,5326,2526,1427,1828M5.489
03/10/20240,73%0,1926,3526,1625,7826,4832M5.830
02/10/20244,02%1,0126,1625,1525,1126,3114M3.086
01/10/2024-1,30%-0,3325,1525,6324,9125,7523M4.460
30/09/20242,12%0,5325,4825,1124,7025,6423M3.549
27/09/2024-0,44%-0,1124,9525,0624,9225,3319M3.341
26/09/20240,52%0,1325,0625,1524,8125,3211M3.084
25/09/2024-0,68%-0,1724,9325,2924,7625,3419M3.502
24/09/2024-0,95%-0,2425,1025,4625,1025,6513M2.582
23/09/2024-2,35%-0,6125,3425,9625,2525,9619M3.937
20/09/2024-1,59%-0,4225,9526,3825,5926,4635M5.970
19/09/2024-1,49%-0,4026,3726,7826,1226,9621M3.553
18/09/20240,41%0,1126,7726,6326,6027,0013M3.261
17/09/2024-0,60%-0,1626,6626,7026,2726,8420M3.349
16/09/2024-1,94%-0,5326,8226,2325,6626,8546M7.216
13/09/20240,07%0,0227,3527,5127,2627,7419M3.031
12/09/2024-1,51%-0,4227,3327,7527,3027,8210M1.899
11/09/20242,78%0,7527,7527,0426,8527,7513M1.980
10/09/2024-0,66%-0,1827,0027,2026,8127,2019M2.445
09/09/2024-2,09%-0,5827,1827,7927,1827,8012M1.828
06/09/20240,07%0,0227,7627,7427,5027,8215M2.444
05/09/20240,73%0,2027,7427,5227,2527,8920M3.204
04/09/20242,11%0,5727,5426,9826,9427,6014M2.219
03/09/2024-0,48%-0,1326,9727,2726,6727,2736M3.799
02/09/2024-0,22%-0,0627,1027,5026,8627,7015M2.540
30/08/2024-1,16%-0,3227,1627,4926,9227,4928M3.169
29/08/2024-2,03%-0,5727,4827,9327,2528,0223M3.513
28/08/20240,18%0,0528,0528,1227,7328,2513M2.495
27/08/20240,29%0,0828,0027,7927,7528,3918M2.796
26/08/2024-0,61%-0,1727,9228,2827,6228,3622M3.237
23/08/20240,68%0,1928,0927,9227,6528,3619M2.920
22/08/2024-0,18%-0,0527,9028,1427,6728,149M1.798
21/08/2024-0,92%-0,2627,9528,5627,7128,5619M3.409
20/08/2024-2,35%-0,6828,2128,8927,9629,2526M4.224
19/08/20242,23%0,6328,8928,4927,9429,1221M2.983
16/08/2024-2,21%-0,6428,2628,9027,9929,1326M3.949
15/08/2024-0,17%-0,0528,9028,9928,4329,1213M2.346
14/08/20240,63%0,1828,9528,9328,8029,5222M3.426
13/08/20241,12%0,3228,7728,6828,0728,9223M4.126
12/08/2024-3,66%-1,0828,4528,6627,4428,7063M11.329
09/08/20241,41%0,4129,5329,1329,0729,7522M3.598
08/08/20241,96%0,5629,1228,5628,4129,5922M3.272
07/08/20242,55%0,7128,5628,0027,9928,5730M4.034
06/08/20243,26%0,8827,8526,9426,8228,0017M2.709
05/08/2024-0,63%-0,1726,9726,6126,1627,1119M3.682
02/08/20241,53%0,4127,1426,8326,7627,2827M4.545
01/08/2024-0,78%-0,2126,7327,0326,6027,2828M3.703
31/07/2024-1,03%-0,2826,9427,3226,9427,6817M2.616
30/07/2024-1,31%-0,3627,2227,5827,0627,7022M3.263
29/07/2024-0,90%-0,2527,5827,7627,5828,078M1.312
26/07/2024--27,8327,8127,6928,1710M1.667


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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