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
22/01/2021-1,59%-0,169,9010,019,8010,112M572
21/01/2021-4,10%-0,4310,0610,5110,0610,592M526
20/01/2021-0,85%-0,0910,4910,6410,3510,742M540
19/01/20214,75%0,4810,5810,2310,1010,665M1.693
18/01/20211,00%0,1010,1010,1610,0110,313M884
15/01/20210,00%0,0010,009,909,9010,336M1.895
14/01/2021-1,77%-0,1810,0010,349,9810,376M1.353
13/01/2021-0,88%-0,0910,1810,3410,0810,503M1.279
12/01/20212,60%0,2610,2710,9110,2711,329M2.719
11/01/2021-1,96%-0,2010,0110,209,8410,302M1.001
08/01/20212,61%0,2610,2110,009,8010,503M1.247
07/01/2021-2,26%-0,239,9510,259,9210,395M2.349
06/01/2021-7,96%-0,8810,1811,2410,1811,246M2.037
05/01/2021-6,03%-0,7111,0611,7911,0611,847M3.141
04/01/20211,47%0,1711,7711,5011,4411,893M840
30/12/20201,84%0,2111,6011,3011,0511,606M1.947
29/12/2020-0,44%-0,0511,3911,4411,0511,487M1.942
28/12/20202,23%0,2511,4411,2911,0711,473M1.312
23/12/2020-0,09%-0,0111,1911,1511,1011,392M924
22/12/2020-0,88%-0,1011,2011,2011,0711,301M396
21/12/2020-2,59%-0,3011,3011,3010,9111,452M876
18/12/20200,09%0,0111,6011,4511,3711,732M647
17/12/20202,39%0,2711,5911,4311,1011,592M754
16/12/20201,16%0,1311,3211,2010,9611,555M1.088
15/12/20200,27%0,0311,1911,1010,9811,294M1.612
14/12/2020-0,80%-0,0911,1611,2510,8911,353M1.137
11/12/20200,45%0,0511,2511,2610,8911,423M1.292
10/12/20203,23%0,3511,2010,9010,7211,292M690
09/12/20200,93%0,1010,8510,8310,5610,871M540
08/12/2020-0,92%-0,1010,7510,8510,7511,043M1.422
07/12/20201,21%0,1310,8510,7310,6310,902M785
04/12/20200,28%0,0310,7210,7110,5410,963M1.331
03/12/20201,14%0,1210,6910,6110,4110,743M1.088
02/12/20205,70%0,5710,579,939,9210,575M2.244
01/12/20200,10%0,0110,009,999,8210,123M1.326
30/11/2020-2,63%-0,279,9910,329,9010,354M1.891
27/11/2020-2,56%-0,2710,2610,6010,2610,653M1.334
26/11/20200,29%0,0310,5310,5010,2410,59724K305
25/11/20200,19%0,0210,5010,5010,4810,902M710
24/11/20200,19%0,0210,4810,4710,2010,722M707
23/11/20201,95%0,2010,4610,4110,2510,664M1.218
20/11/2020-3,66%-0,3910,2610,5910,2610,70760K314
19/11/2020-1,39%-0,1510,6510,7110,2810,813M1.150
18/11/2020-2,96%-0,3310,8011,0610,7911,425M942
17/11/20201,37%0,1511,1310,9010,7011,203M1.329
16/11/20202,62%0,2810,9810,7410,4410,983M667
13/11/20206,89%0,6910,7010,1410,1410,753M932
12/11/2020-4,12%-0,4310,0110,2610,0110,412M922
11/11/20201,36%0,1410,4410,1710,0010,442M594
10/11/20201,68%0,1710,3010,109,9510,693M765
09/11/2020-1,65%-0,1710,1310,469,9910,953M816
06/11/20205,42%0,5310,309,749,5310,452M587
05/11/20205,05%0,479,779,319,309,862M933
04/11/20202,76%0,259,309,158,919,303M1.065
03/11/2020-5,24%-0,509,059,739,059,855M1.605
30/10/2020-2,25%-0,229,559,829,239,823M1.135
29/10/20202,73%0,269,779,509,0910,142M1.193
28/10/2020-9,00%-0,949,5110,309,3810,376M2.381
27/10/2020-4,22%-0,4610,4511,0010,4511,001M726
26/10/20200,00%0,0010,9110,9510,5611,002M1.013
23/10/20200,28%0,0310,9110,9210,8611,234M1.515
22/10/2020-0,18%-0,0210,8810,9110,8411,145M1.227
21/10/2020-1,89%-0,2110,9011,1810,9011,332M946
20/10/20201,00%0,1111,1111,1210,8511,273M1.290
19/10/2020-4,35%-0,5011,0011,6411,0012,086M2.558
16/10/20202,13%0,2411,5011,3510,7011,606M2.575
15/10/2020-1,66%-0,1911,2611,3211,2311,836M2.613
14/10/2020-4,58%-0,5511,4512,0511,1912,119M2.730
13/10/20201,35%0,1612,0011,8411,4512,095M2.735
09/10/20202,33%0,2711,8411,6811,5011,934M853
08/10/20202,94%0,3311,5711,3011,0311,856M1.864
07/10/202010,20%1,0411,2410,6510,6511,6514M3.924
06/10/20204,29%0,4210,209,859,6910,466M3.432
05/10/2020-2,78%-0,289,7810,129,5310,203M1.342
02/10/20200,70%0,0710,069,909,7310,162M693
01/10/20202,04%0,209,999,909,6610,123M1.004
30/09/2020-2,10%-0,219,7910,059,7610,256M2.035
29/09/20205,26%0,5010,009,519,1410,005M2.794
28/09/2020-2,76%-0,279,509,989,3910,084M2.522
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
10/07/2020--11,9911,5011,0012,2520M3.451


*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