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
23/06/2021-0,57%-0,0610,4510,5410,4410,723M1.095
22/06/20210,38%0,0410,5110,5210,1410,674M1.112
21/06/20211,95%0,2010,4710,3210,1910,504M1.773
18/06/20215,44%0,5310,279,749,6310,274M1.340
17/06/20211,35%0,139,749,649,529,923M1.541
16/06/2021-0,21%-0,029,619,649,519,842M998
15/06/2021-0,10%-0,019,639,649,389,813M1.190
14/06/20213,77%0,359,649,359,259,654M1.814
11/06/2021-0,54%-0,059,299,339,109,423M1.340
10/06/20216,14%0,549,348,898,899,387M2.550
09/06/20210,00%0,008,808,908,779,4510M5.391
08/06/2021-1,23%-0,118,808,948,779,134M2.383
07/06/20211,83%0,168,918,828,729,144M1.993
04/06/2021-1,35%-0,128,758,918,759,014M2.335
02/06/20213,99%0,348,878,648,578,944M2.568
01/06/2021-1,04%-0,098,538,658,538,995M3.780
31/05/20211,53%0,138,628,498,378,623M2.046
28/05/20210,95%0,088,498,418,408,561M645
27/05/2021-0,12%-0,018,418,428,378,563M1.289
26/05/20212,06%0,178,428,328,228,42822K444
25/05/2021-0,84%-0,078,258,418,228,443M1.017
24/05/20210,12%0,018,328,338,118,408M1.585
21/05/2021-3,93%-0,348,318,688,318,752M900
20/05/20211,53%0,138,658,628,378,743M1.694
19/05/2021-4,27%-0,388,528,878,529,002M898
18/05/20210,00%0,008,908,808,809,142M1.158
17/05/2021-0,45%-0,048,909,008,709,053M997
14/05/20212,17%0,198,948,848,849,072M1.158
13/05/2021-3,42%-0,318,758,988,759,114M1.633
12/05/2021-0,33%-0,039,069,068,549,083M1.169
11/05/2021-0,11%-0,019,099,068,909,162M1.234
10/05/20210,55%0,059,109,208,939,262M1.116
07/05/2021-1,31%-0,129,059,249,059,402M746
06/05/20210,55%0,059,179,029,029,23803K622
05/05/20210,88%0,089,129,158,959,172M851
04/05/2021-0,77%-0,079,049,128,969,17723K520
03/05/20210,77%0,079,118,968,839,252M993
30/04/2021-1,95%-0,189,049,118,799,196M1.701
29/04/2021-0,54%-0,059,229,189,119,472M1.035
28/04/20212,09%0,199,279,209,149,462M893
27/04/2021-0,98%-0,099,089,239,049,315M1.077
26/04/20210,33%0,039,179,249,049,342M1.395
23/04/2021-0,54%-0,059,149,299,069,363M1.239
22/04/20211,10%0,109,199,149,069,554M1.675
20/04/20211,22%0,119,099,138,849,294M2.314
19/04/20210,90%0,088,988,958,819,033M1.358
16/04/20210,23%0,028,908,908,849,135M980
15/04/2021-0,34%-0,038,888,998,859,213M1.155
14/04/2021-1,33%-0,128,919,178,809,183M739
13/04/2021-1,20%-0,119,039,509,039,594M1.974
12/04/20210,00%0,009,149,198,899,19942K693
09/04/20215,54%0,489,148,758,609,313M1.304
08/04/2021-2,37%-0,218,668,988,668,98696K307
07/04/2021-2,42%-0,228,879,008,829,172M763
06/04/20216,82%0,589,098,738,569,101M754
05/04/20210,35%0,038,518,668,398,804M903
01/04/2021-2,42%-0,218,488,708,328,9025M467
31/03/20211,40%0,128,698,398,398,752M1.327
30/03/20212,15%0,188,578,298,298,77806K538
29/03/2021-3,56%-0,318,398,718,398,80484K339
26/03/2021-0,68%-0,068,708,848,428,841M592
25/03/20217,48%0,618,768,198,048,833M1.943
24/03/2021-4,23%-0,368,158,578,138,662M1.132
23/03/2021-4,38%-0,398,518,868,518,872M1.127
22/03/2021-0,56%-0,058,908,978,799,262M875
19/03/20211,02%0,098,958,948,849,161M686
18/03/2021-4,63%-0,438,869,268,869,372M454
17/03/2021-0,43%-0,049,299,339,219,531M475
16/03/2021-4,31%-0,429,339,649,339,781M347
15/03/20213,94%0,379,759,389,219,753M1.098
12/03/2021-0,32%-0,039,389,349,019,434M654
11/03/20214,79%0,439,419,128,939,475M2.075
10/03/2021-0,55%-0,058,989,098,659,163M1.482
09/03/2021-3,94%-0,379,039,408,959,595M788
08/03/2021-4,95%-0,499,409,609,169,742M605
05/03/20213,78%0,369,899,559,289,89895K412
04/03/20211,60%0,159,539,449,079,692M1.018
03/03/20212,51%0,239,389,158,799,381M573
02/03/20212,23%0,209,158,918,509,182M779
01/03/2021-4,58%-0,438,959,388,919,755M2.388
26/02/2021-4,38%-0,439,389,749,029,943M1.473
25/02/2021-3,25%-0,339,8110,139,7110,242M814
24/02/2021-2,59%-0,2710,1410,4110,1410,451M672
23/02/20212,66%0,2710,4110,119,9410,412M892
22/02/20210,90%0,0910,149,919,6410,324M2.470
19/02/2021-0,59%-0,0610,0510,1110,0010,232M845
18/02/2021-4,80%-0,5110,1110,6210,0710,622M1.064
17/02/20212,61%0,2710,6210,4910,1610,641M492
12/02/2021-0,10%-0,0110,3510,2510,2010,642M507
11/02/20212,27%0,2310,3610,199,9510,369M1.900
10/02/2021-1,17%-0,1210,1310,259,8510,443M1.678
09/02/2021-1,44%-0,1510,2510,4310,2410,463M985
08/02/20211,17%0,1210,4010,1310,1010,415M2.417
05/02/20211,18%0,1210,2810,1610,1210,402M1.176
04/02/2021-0,39%-0,0410,1610,1310,1110,416M2.176
03/02/20212,82%0,2810,2010,059,9810,204M1.664
02/02/20211,02%0,109,929,919,8410,103M1.070
01/02/20212,51%0,249,829,739,669,953M883
29/01/2021-2,94%-0,299,589,859,5110,002M508
28/01/20213,03%0,299,879,509,509,992M678
27/01/2021-1,14%-0,119,589,699,339,772M971
26/01/2021-2,12%-0,219,699,909,6210,122M555
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
04/12/2020--10,7210,7110,5410,963M1.331


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito