papéis
login
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

empresa: mdia3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/2021-1,60%-0,5231,9732,5631,8632,7026M3.753
19/01/2021-0,82%-0,2732,4932,9832,2432,9837M4.890
18/01/2021-0,46%-0,1532,7633,0732,6133,2124M4.175
15/01/2021-1,14%-0,3832,9133,2532,7833,3628M4.461
14/01/2021-0,18%-0,0633,2933,5633,1833,9347M6.882
13/01/2021-0,92%-0,3133,3533,8533,2133,8537M6.415
12/01/20210,27%0,0933,6633,5733,2334,1753M6.928
11/01/2021-1,24%-0,4233,5733,8433,3834,1238M5.931
08/01/20213,98%1,3033,9932,7932,6934,0542M6.200
07/01/2021-0,94%-0,3132,6933,2032,6333,2039M7.252
06/01/2021-0,60%-0,2033,0033,4032,7533,4137M6.394
05/01/2021-1,13%-0,3833,2033,7832,7933,7837M5.781
04/01/2021-1,41%-0,4833,5834,1333,3934,4228M4.484
30/12/20200,68%0,2334,0633,9033,6234,2927M4.226
29/12/20200,00%0,0033,8334,0033,5934,1417M3.721
28/12/2020-1,17%-0,4033,8333,8533,4333,9718M3.656
23/12/20200,38%0,1334,2334,1033,7734,2819M2.914
22/12/2020-0,50%-0,1734,1034,3133,2134,5055M7.280
21/12/2020-2,39%-0,8434,2734,6833,5834,6857M6.397
18/12/20201,65%0,5735,1134,5034,2035,1136M5.163
17/12/20201,14%0,3934,5434,2334,1034,5421M3.730
16/12/2020-0,84%-0,2934,1534,4733,8034,6934M6.268
15/12/20202,84%0,9534,4433,6733,2734,4728M4.552
14/12/2020-1,21%-0,4133,4934,1133,4934,2815M3.131
11/12/20200,74%0,2533,9033,5033,4534,1218M3.435
10/12/20201,05%0,3533,6533,2132,8633,7526M4.756
09/12/2020-1,77%-0,6033,3033,9833,2334,0719M3.655
08/12/20200,21%0,0733,9033,8333,6934,3222M4.095
07/12/20201,14%0,3833,8333,5033,3934,0123M3.708
04/12/20200,09%0,0333,4533,6433,1233,9124M4.093
03/12/20200,33%0,1133,4233,4033,3034,2037M5.784
02/12/20200,91%0,3033,3133,1033,0133,6737M5.967
01/12/20201,69%0,5533,0132,6132,4033,1956M6.612
30/11/2020-1,84%-0,6132,4633,1632,3433,2742M5.388
27/11/20200,03%0,0133,0733,0733,0733,5819M3.271
26/11/20200,12%0,0433,0633,0532,9933,4020M2.967
25/11/2020-0,24%-0,0833,0233,1532,9933,4023M3.691
24/11/2020-0,99%-0,3333,1033,4132,8933,4134M6.096
23/11/20200,91%0,3033,4333,3732,8433,4529M4.901
20/11/20200,82%0,2733,1333,0032,5833,4130M5.612
19/11/2020-1,05%-0,3532,8633,2032,8633,4945M6.175
18/11/2020-1,16%-0,3933,2133,7132,9233,7864M8.669
17/11/2020-1,03%-0,3533,6033,6533,4334,0026M4.818
16/11/20200,09%0,0333,9534,0033,2134,1829M5.600
13/11/20203,92%1,2833,9232,9932,8033,9233M6.183
12/11/2020-1,48%-0,4932,6433,1832,5134,0349M9.808
11/11/2020-0,18%-0,0633,1333,2532,9033,8550M9.585
10/11/2020-1,13%-0,3833,1933,7933,1934,1162M9.307
09/11/2020-7,57%-2,7533,5737,3633,5737,81137M18.011
06/11/20202,60%0,9236,3235,3234,9336,3254M8.228
05/11/20205,08%1,7135,4034,0333,8435,4251M9.292
04/11/20203,60%1,1733,6932,7532,6133,7027M5.156
03/11/20200,22%0,0732,5233,0132,3133,1533M7.599
30/10/2020-2,70%-0,9032,4533,3432,0633,4054M10.171
29/10/2020-1,85%-0,6333,3534,1032,8634,1076M9.789
28/10/2020-5,48%-1,9733,9835,4933,7735,5045M7.087
27/10/2020-0,55%-0,2035,9536,1735,8136,5938M5.573
26/10/2020-0,88%-0,3236,1536,4836,1537,0021M3.755
23/10/20200,30%0,1136,4736,4836,2036,6722M4.220
22/10/2020-0,66%-0,2436,3636,6336,2336,7434M4.334
21/10/2020-1,08%-0,4036,6037,0036,4637,1327M4.382
20/10/20200,41%0,1537,0036,9836,7137,3932M4.859
19/10/2020-0,51%-0,1936,8537,1336,4437,4836M5.517
16/10/20201,65%0,6037,0436,4636,4437,2752M8.500
15/10/20200,66%0,2436,4435,9235,6736,7938M7.899
14/10/20201,63%0,5836,2035,5435,5436,3940M7.824
13/10/20200,28%0,1035,6235,6235,4936,1441M8.033
09/10/2020-0,34%-0,1235,5235,9435,4535,9536M6.692
08/10/20201,57%0,5535,6435,2334,8535,9630M5.567
07/10/2020-0,51%-0,1835,0935,6034,9935,7228M5.077
06/10/20201,85%0,6435,2734,8934,7735,5538M7.353
05/10/20201,76%0,6034,6334,1633,9434,8629M6.033
02/10/2020-2,97%-1,0434,0334,8934,0335,3329M4.616
01/10/20202,66%0,9135,0734,1733,9635,1452M8.166
30/09/20200,62%0,2134,1634,1333,9734,6660M7.998
29/09/2020-1,65%-0,5733,9534,6633,8534,8057M7.381
28/09/2020-4,03%-1,4534,5236,2734,5236,2829M5.008
25/09/2020-0,30%-0,1135,9735,9735,4536,0420M4.486
24/09/20201,32%0,4736,0835,7135,2736,7754M9.200
23/09/2020-1,79%-0,6535,6136,3335,5037,0043M5.840
22/09/2020-0,77%-0,2836,2636,5935,8136,5932M6.801
21/09/2020-1,85%-0,6936,5436,8335,6136,8340M6.997
18/09/2020-1,61%-0,6137,2337,8636,9638,2828M4.872
17/09/2020-0,16%-0,0637,8437,5037,2638,3738M6.277
16/09/2020-0,58%-0,2237,9038,3337,7338,9363M8.032
15/09/20202,12%0,7938,1237,4037,1138,5556M7.686
14/09/20204,80%1,7137,3335,9735,7337,3841M5.810
11/09/2020-3,10%-1,1435,6236,8435,6036,8432M5.833
10/09/2020-0,35%-0,1336,7637,1036,3637,3232M4.276
09/09/2020-0,16%-0,0636,8937,2536,3737,4827M4.388
08/09/2020-0,14%-0,0536,9537,0036,5237,3633M5.693
04/09/2020-0,30%-0,1137,0037,1436,0037,2848M6.730
03/09/2020-0,78%-0,2937,1137,5036,8237,6049M7.593
02/09/20203,89%1,4037,4036,1636,0537,9668M10.498
01/09/20201,38%0,4936,0035,9835,5536,0026M4.546
31/08/2020-1,33%-0,4835,5135,8335,2536,1837M5.682
28/08/2020-0,30%-0,1135,9936,0935,8436,7340M5.853
27/08/20201,01%0,3636,1035,7935,7936,4448M7.046
26/08/2020-1,95%-0,7135,7436,4235,4836,9754M8.497
25/08/2020-1,25%-0,4636,4537,1536,4537,3525M3.502
24/08/2020-1,05%-0,3936,9137,4336,8437,7225M4.996
21/08/20200,40%0,1537,3037,2336,6537,5535M4.782
20/08/20200,68%0,2537,1536,2036,0337,3048M7.741
19/08/2020-1,78%-0,6736,9037,5536,6537,8441M6.555
18/08/20203,47%1,2637,5736,7336,1837,5850M7.728
17/08/2020-4,65%-1,7736,3137,9436,1638,3544M6.129
14/08/2020-2,03%-0,7938,0838,8738,0838,9629M4.705
13/08/20201,86%0,7138,8738,1638,1639,0373M8.218
12/08/2020-0,70%-0,2738,1638,7137,5339,1548M7.093
11/08/20200,97%0,3738,4338,3837,9238,7468M8.269
10/08/2020-2,73%-1,0738,0640,1137,7640,2182M9.952
07/08/20200,59%0,2339,1338,9038,3639,5755M7.696
06/08/20201,25%0,4838,9038,4838,4839,3652M6.971
05/08/2020-0,67%-0,2638,4238,6838,3939,1329M4.950
04/08/20202,06%0,7838,6837,8537,4138,6846M7.658
03/08/2020-3,02%-1,1837,9039,3137,9039,3544M6.583
31/07/2020-3,65%-1,4839,0840,2738,3240,2867M7.828
30/07/2020-0,34%-0,1440,5640,4839,9940,9223M3.243
29/07/20202,08%0,8340,7039,8739,8440,8928M5.034
28/07/2020-1,56%-0,6339,8740,3639,5540,3625M3.920
27/07/20201,91%0,7640,5039,7439,6840,5023M3.037
24/07/20201,04%0,4139,7439,3438,1039,7427M4.744
23/07/2020-3,53%-1,4439,3340,5939,3340,9526M4.201
22/07/20200,82%0,3340,7740,4640,1240,8517M3.029
21/07/20200,67%0,2740,4440,1739,9540,8933M5.227
20/07/2020-0,30%-0,1240,1740,3039,8740,4729M3.683
17/07/20202,31%0,9140,2939,4139,4040,5443M6.368
16/07/2020-1,50%-0,6039,3840,1839,0340,1833M6.060
15/07/20200,91%0,3639,9839,9739,3240,2037M6.209
14/07/2020-1,05%-0,4239,6240,0438,8540,3544M6.378
13/07/2020-1,43%-0,5840,0440,6239,9441,0047M6.314
10/07/2020-0,71%-0,2940,6240,9240,2241,1224M3.732
09/07/2020-0,78%-0,3240,9141,3240,7241,5821M3.675
08/07/2020--41,2340,6740,5241,4429M4.722


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito