papéis
login
mais

Cotação atual, histórico e gráfico do papel: MDNE3

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
25/09/20204,05%0,389,779,389,169,844M1.985
24/09/20202,07%0,199,399,138,919,395M1.459
23/09/20203,60%0,329,208,818,789,355M2.770
22/09/20208,16%0,678,888,228,229,137M2.902
21/09/2020-3,98%-0,348,218,408,088,636M5.017
18/09/2020-1,72%-0,158,558,798,258,824M1.655
17/09/2020-1,14%-0,108,708,728,668,822M801
16/09/2020-0,56%-0,058,808,858,678,992M917
15/09/20200,00%0,008,858,948,729,031M595
14/09/20200,23%0,028,858,858,749,186M2.500
11/09/2020-0,45%-0,048,838,818,468,933M1.849
10/09/20200,23%0,028,878,908,638,952M899
09/09/2020-0,45%-0,048,858,938,829,043M1.476
08/09/2020-2,20%-0,208,898,928,729,004M2.017
04/09/2020-1,73%-0,169,099,168,699,326M1.822
03/09/20201,09%0,109,259,058,979,284M1.528
02/09/2020-1,51%-0,149,159,408,979,423M1.920
01/09/20204,97%0,449,298,908,899,295M1.804
31/08/2020-0,90%-0,088,858,928,658,933M971
28/08/20200,68%0,068,938,888,829,032M1.213
27/08/2020-3,38%-0,318,879,498,829,494M1.833
26/08/2020-3,16%-0,309,189,708,989,704M1.894
25/08/20201,72%0,169,489,429,239,552M860
24/08/2020-0,85%-0,089,329,509,219,643M1.461
21/08/2020-3,09%-0,309,409,709,4010,024M1.919
20/08/2020-0,72%-0,079,709,609,399,876M1.152
19/08/2020-1,11%-0,119,779,959,719,968M926
18/08/20204,77%0,459,889,559,349,883M1.278
17/08/2020-5,51%-0,559,439,989,4310,373M1.533
14/08/2020-5,76%-0,619,9810,499,7510,4922M2.691
13/08/2020-1,94%-0,2110,5910,7910,5910,962M721
12/08/2020-1,19%-0,1310,8010,9410,5311,103M1.016
11/08/20200,37%0,0410,9310,8510,8211,326M2.088
10/08/20200,28%0,0310,8910,8610,5911,015M1.255
07/08/2020-1,72%-0,1910,8610,9910,4511,055M1.628
06/08/20203,08%0,3311,0510,9310,7411,0711M974
05/08/20202,88%0,3010,7210,5610,4210,782M1.194
04/08/2020-5,27%-0,5810,4210,9110,3711,009M4.357
03/08/2020-4,60%-0,5311,0011,5411,0011,634M1.688
31/07/2020-0,60%-0,0711,5311,6111,1611,754M1.711
30/07/2020-0,60%-0,0711,6011,6711,2211,735M1.601
29/07/20203,00%0,3411,6711,4511,3911,744M1.021
28/07/2020-0,09%-0,0111,3311,3711,1311,477M1.807
27/07/2020-0,09%-0,0111,3411,2711,2111,605M2.085
24/07/2020-4,70%-0,5611,3511,7611,1111,868M2.825
23/07/2020-2,38%-0,2911,9112,2011,8412,8511M3.373
22/07/20201,16%0,1412,2011,9611,8212,2010M3.398
21/07/20200,67%0,0812,0612,1011,6512,2918M2.647
20/07/20201,61%0,1911,9811,7911,7112,095M1.368
17/07/20205,74%0,6411,7911,2911,1011,798M2.983
16/07/2020-3,71%-0,4311,1511,5411,1011,737M2.898
15/07/20202,12%0,2411,5811,5011,2911,876M1.723
14/07/20201,25%0,1411,3411,4510,7211,677M1.875
13/07/2020-6,59%-0,7911,2012,0011,2012,4015M4.254
10/07/20204,53%0,5211,9911,5011,0012,2520M3.451
09/07/20205,23%0,5711,4711,0011,0011,475M1.882
08/07/20205,42%0,5610,9010,3510,3210,964M1.089
07/07/20203,40%0,3410,349,899,8410,8211M2.465
06/07/20208,93%0,8210,009,459,4510,005M1.874
03/07/20209,68%0,819,188,378,249,194M1.356
02/07/20201,33%0,118,378,327,988,696M2.033
01/07/202010,87%0,818,267,517,488,278M1.457
30/06/20203,04%0,227,457,307,207,533M805
29/06/20201,26%0,097,237,256,927,392M920
26/06/2020-0,28%-0,027,147,157,047,253M1.250
25/06/2020-2,59%-0,197,167,317,017,4313M4.195
24/06/2020-2,78%-0,217,357,517,127,607M3.514
23/06/20203,14%0,237,567,417,357,622M915
22/06/20203,97%0,287,337,127,127,405M1.281
19/06/2020-5,75%-0,437,057,627,037,769M2.125
18/06/20200,13%0,017,487,507,387,782M1.501
17/06/20203,03%0,227,477,257,177,582M1.080
16/06/20201,26%0,097,257,447,077,506M3.051
15/06/2020-8,09%-0,637,167,577,157,625M2.637
12/06/2020-3,83%-0,317,797,647,517,922M981
10/06/2020-0,25%-0,028,108,227,848,282M752
09/06/2020-1,22%-0,108,128,147,958,403M1.190
08/06/20201,99%0,168,228,298,008,563M1.387
05/06/2020-0,62%-0,058,068,408,068,859M1.436
04/06/2020-2,52%-0,218,118,308,068,864M1.715
03/06/202011,98%0,898,327,407,388,326M1.867
02/06/20206,14%0,437,437,067,007,435M1.950
01/06/2020-0,28%-0,027,007,006,807,242M865
29/05/2020-5,77%-0,437,027,407,027,406M2.944
28/05/2020-3,25%-0,257,457,557,217,679M4.704
27/05/20204,90%0,367,707,277,227,714M1.600
26/05/2020-0,81%-0,067,347,356,837,6811M3.811
25/05/20207,40%0,517,406,996,907,407M2.450
22/05/2020-1,15%-0,086,896,816,716,99939K571
21/05/2020-0,43%-0,036,976,956,717,104M1.796
20/05/20201,60%0,117,006,936,577,014M2.268
19/05/20200,00%0,006,896,896,667,041M782
18/05/20209,37%0,596,896,356,126,893M1.151
15/05/20209,57%0,556,305,865,616,442M1.861
14/05/2020-0,86%-0,055,755,805,555,843M598
13/05/2020-3,33%-0,205,805,935,616,112M1.106
12/05/2020-0,50%-0,036,006,205,786,35623K359
11/05/2020-2,74%-0,176,036,205,896,492M999
08/05/20202,82%0,176,206,086,066,44651K400
07/05/2020-7,52%-0,496,036,656,036,68819K513
06/05/20202,35%0,156,526,306,056,711M686
05/05/2020-2,90%-0,196,376,566,166,672M998
04/05/2020-1,80%-0,126,566,556,456,75512K361
30/04/2020-3,33%-0,236,686,836,537,194M1.648
29/04/20203,91%0,266,916,876,657,275M1.889
28/04/20208,66%0,536,656,105,956,758M4.383
27/04/20202,00%0,126,126,165,726,232M1.244
24/04/2020-14,16%-0,996,006,685,836,756M1.895
23/04/20203,25%0,226,997,056,517,052M1.297
22/04/20208,84%0,556,776,236,066,797M3.299
20/04/20203,67%0,226,225,885,716,221M567
17/04/2020-4,76%-0,306,006,305,866,454M2.594
16/04/2020-1,41%-0,096,306,485,906,532M967
15/04/2020-3,91%-0,266,396,456,316,841M984
14/04/20203,58%0,236,656,696,546,891M489
13/04/2020-0,16%-0,016,426,786,406,821M838
09/04/20207,17%0,436,436,146,046,994M1.639
08/04/202010,09%0,556,005,455,406,191M652
07/04/20202,44%0,135,455,945,355,941M782
06/04/20206,40%0,325,325,305,245,752M822
03/04/2020-7,24%-0,395,005,504,755,5012M2.782
02/04/2020-9,56%-0,575,396,205,346,2016M4.392
01/04/2020-3,56%-0,225,966,005,456,289M6.199
31/03/2020-1,75%-0,116,186,295,876,294M1.565
30/03/2020-1,87%-0,126,296,516,126,904M1.777
27/03/20201,26%0,086,416,015,826,695M2.789
26/03/202012,04%0,686,336,005,706,905M2.046
25/03/202029,89%1,305,654,504,355,6517M2.004
24/03/20200,93%0,044,354,644,214,906M1.511
23/03/2020-20,19%-1,094,315,574,315,893M2.044
20/03/20208,00%0,405,405,615,005,665M3.044
19/03/2020-0,20%-0,015,004,903,685,595M1.981
18/03/2020-29,04%-2,055,016,673,876,674M1.019
17/03/2020--7,067,967,008,015M1.262


*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


© 2017-2020 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