Cotação atual, histórico e gráfico do papel: MFAI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MFAI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	-0,01%	-0,01	69,98	68,99	65,50	69,98	249K	133
09/10/2024	6,05%	3,99	69,99	65,85	65,51	69,99	327K	61
08/10/2024	0,46%	0,30	66,00	65,80	65,71	66,01	145K	20
07/10/2024	0,46%	0,30	65,70	65,40	65,40	66,97	9K	15
04/10/2024	-1,51%	-1,00	65,40	65,26	65,26	65,41	3K	7
03/10/2024	-1,48%	-1,00	66,40	67,39	65,10	67,39	46K	268
02/10/2024	1,52%	1,01	67,40	66,42	64,10	68,36	188K	178

01/10/2024	-5,13%	-3,59	66,39	66,34	65,66	68,50	220K	96
30/09/2024	5,23%	3,48	69,98	67,50	66,50	69,98	71K	35
27/09/2024	-2,72%	-1,86	66,50	68,40	66,04	68,40	64K	31
26/09/2024	-0,03%	-0,02	68,36	67,39	66,04	68,36	37K	19
25/09/2024	-0,03%	-0,02	68,38	66,62	66,62	68,38	4K	8
24/09/2024	3,51%	2,32	68,40	66,08	66,08	68,40	6K	19
23/09/2024	-1,33%	-0,89	66,08	66,97	66,04	66,98	10K	22
20/09/2024	-0,43%	-0,29	66,97	66,71	63,99	67,00	40K	43
19/09/2024	0,00%	0,00	67,26	67,25	67,25	67,92	2K	18
18/09/2024	0,54%	0,36	67,26	66,90	66,90	69,00	16K	28
17/09/2024	-1,93%	-1,32	66,90	66,90	65,99	68,49	240K	42
16/09/2024	-0,39%	-0,27	68,22	68,99	67,68	69,00	5K	23
13/09/2024	2,38%	1,59	68,49	67,73	67,18	68,49	34K	19
12/09/2024	-3,00%	-2,07	66,90	68,99	66,90	68,99	54K	23
11/09/2024	1,52%	1,03	68,97	67,89	66,66	68,98	4K	21
10/09/2024	-0,50%	-0,34	67,94	68,97	67,30	68,97	13K	18
09/09/2024	-0,10%	-0,07	68,28	67,31	67,31	68,99	3K	18
06/09/2024	0,01%	0,01	68,35	68,35	65,00	68,35	20K	33
05/09/2024	-0,01%	-0,01	68,34	68,35	67,02	68,35	5K	12
04/09/2024	0,00%	0,00	68,35	68,35	67,00	68,35	34K	14
03/09/2024	-0,04%	-0,03	68,35	68,30	64,92	68,37	18K	24
02/09/2024	-0,74%	-0,51	68,38	68,39	65,50	68,40	6K	20
30/08/2024	-0,12%	-0,08	68,89	68,97	67,48	68,97	6K	25
29/08/2024	0,10%	0,07	68,97	68,43	65,42	68,97	27K	46
28/08/2024	1,37%	0,93	68,90	65,15	64,39	68,90	32K	35
27/08/2024	-1,45%	-1,00	67,97	68,00	65,78	68,75	17K	21
26/08/2024	4,48%	2,96	68,97	65,80	65,04	68,97	439K	49
23/08/2024	0,03%	0,02	66,01	65,98	65,50	66,01	3K	10
22/08/2024	1,40%	0,91	65,99	63,01	63,01	66,00	19K	15
21/08/2024	0,28%	0,18	65,08	65,06	65,06	66,94	6K	6
20/08/2024	1,41%	0,90	64,90	64,01	64,01	64,93	23K	11
19/08/2024	0,00%	0,00	64,00	64,00	64,00	64,05	8K	5
16/08/2024	-2,02%	-1,32	64,00	66,07	63,01	67,99	52K	47
15/08/2024	2,05%	1,31	65,32	64,01	63,25	65,32	17K	16
14/08/2024	-3,18%	-2,10	64,01	66,11	63,05	66,25	90K	44
13/08/2024	-1,34%	-0,90	66,11	67,01	66,11	67,01	731	4
12/08/2024	-12,97%	-9,99	67,01	70,00	65,10	71,50	106K	95
09/08/2024	14,93%	10,00	77,00	64,95	64,31	77,00	408K	44
08/08/2024	-1,47%	-1,00	67,00	63,96	62,05	68,00	213K	141
07/08/2024	7,26%	4,60	68,00	63,97	61,50	68,01	167K	81
06/08/2024	2,54%	1,57	63,40	61,51	61,51	63,40	26K	27
05/08/2024	-1,76%	-1,11	61,83	62,93	61,05	62,94	69K	18
02/08/2024	-0,25%	-0,16	62,94	63,40	62,94	63,41	2K	8
01/08/2024	-0,05%	-0,03	63,10	62,66	62,66	63,10	41K	21
31/07/2024	-2,06%	-1,33	63,13	64,32	61,03	64,33	82K	25
30/07/2024	5,48%	3,35	64,46	62,14	61,03	64,46	71K	197
29/07/2024	-0,05%	-0,03	61,11	61,87	61,04	61,87	2K	10
26/07/2024	-1,15%	-0,71	61,14	60,97	60,76	62,01	66K	23
25/07/2024	1,11%	0,68	61,85	61,02	61,00	61,85	28K	29
24/07/2024	0,44%	0,27	61,17	60,90	60,76	61,17	3K	11
23/07/2024	-0,21%	-0,13	60,90	61,02	60,90	61,03	197K	17
22/07/2024	0,05%	0,03	61,03	60,54	60,54	61,48	7K	15
19/07/2024	0,05%	0,03	61,00	60,97	60,97	61,00	3K	2
18/07/2024	-1,65%	-1,02	60,97	61,50	60,76	61,51	113K	48
17/07/2024	0,16%	0,10	61,99	61,88	61,80	62,00	15K	12
16/07/2024	0,00%	0,00	61,89	62,97	61,89	62,97	3K	12
15/07/2024	1,84%	1,12	61,89	61,87	60,77	62,08	36K	24
12/07/2024	-0,07%	-0,04	60,77	61,89	60,52	61,89	14K	17
11/07/2024	-2,70%	-1,69	60,81	61,26	60,80	62,65	14K	25
10/07/2024	-3,07%	-1,98	62,50	64,42	62,09	64,42	5K	9
09/07/2024	6,23%	3,78	64,48	60,70	60,69	68,00	117K	47
08/07/2024	-1,30%	-0,80	60,70	61,50	60,70	61,50	2K	9
05/07/2024	3,62%	2,15	61,50	59,22	59,22	61,97	53K	32
04/07/2024	0,37%	0,22	59,35	59,13	59,13	60,00	14K	20
03/07/2024	-0,45%	-0,27	59,13	59,40	59,02	59,40	5K	18
02/07/2024	0,68%	0,40	59,40	59,62	59,03	59,99	5K	39
01/07/2024	-1,24%	-0,74	59,00	59,73	59,00	59,73	21K	15
28/06/2024	-2,66%	-1,63	59,74	61,38	59,55	61,38	68K	1.021
27/06/2024	1,77%	1,07	61,37	60,31	60,31	61,38	2K	6
26/06/2024	-0,36%	-0,22	60,30	60,79	60,30	60,79	27K	6
25/06/2024	-0,72%	-0,44	60,52	59,51	59,51	61,38	2K	10
24/06/2024	1,45%	0,87	60,96	60,10	60,10	60,96	25K	19
21/06/2024	-1,28%	-0,78	60,09	59,90	59,90	61,30	14K	27
20/06/2024	2,61%	1,55	60,87	59,41	59,40	60,87	5K	12
19/06/2024	-0,49%	-0,29	59,32	61,40	59,32	61,40	44K	28
18/06/2024	-0,65%	-0,39	59,61	60,10	59,61	60,10	9K	13
17/06/2024	-0,08%	-0,05	60,00	60,05	59,47	60,99	4K	17
14/06/2024	2,83%	1,65	60,05	59,79	59,49	60,08	6K	16
13/06/2024	-2,52%	-1,51	58,40	59,77	58,40	59,79	14K	17
12/06/2024	-0,88%	-0,53	59,91	60,44	59,91	60,45	4K	6
10/06/2024	0,73%	0,44	60,44	60,43	60,40	60,44	26K	7
07/06/2024	-0,51%	-0,31	60,00	60,44	60,00	60,44	6K	8
06/06/2024	0,50%	0,30	60,31	59,61	59,61	61,44	21K	13
05/06/2024	0,00%	0,00	60,01	59,61	59,61	60,10	11K	8
04/06/2024	0,05%	0,03	60,01	59,62	59,62	60,01	1K	8
03/06/2024	-0,17%	-0,10	59,98	60,04	59,98	60,90	70K	18
31/05/2024	-0,15%	-0,09	60,08	60,52	60,08	61,00	21K	29
29/05/2024	-0,30%	-0,18	60,17	60,17	60,17	60,57	13K	9
28/05/2024	-0,25%	-0,15	60,35	60,99	60,35	60,99	13K	16
27/05/2024	-0,49%	-0,30	60,50	60,84	60,50	61,00	2K	11
24/05/2024	0,50%	0,30	60,80	60,50	59,76	60,80	16K	25
23/05/2024	-0,02%	-0,01	60,50	60,91	60,50	60,91	6K	7
22/05/2024	-0,79%	-0,48	60,51	60,54	60,50	60,59	55K	11
21/05/2024	-1,63%	-1,01	60,99	61,97	60,52	61,98	29K	15
20/05/2024	1,62%	0,99	62,00	61,00	60,99	62,24	8K	15
17/05/2024	0,00%	0,00	61,01	60,51	60,50	61,01	15K	14
16/05/2024	0,03%	0,02	61,01	61,00	61,00	61,01	14K	5
15/05/2024	-0,02%	-0,01	60,99	61,00	60,50	61,00	5K	13
14/05/2024	0,74%	0,45	61,00	60,56	60,51	61,00	4K	8
13/05/2024	0,07%	0,04	60,55	61,00	60,55	61,00	5K	12
10/05/2024	-0,95%	-0,58	60,51	61,01	60,51	61,01	12K	17
09/05/2024	-0,10%	-0,06	61,09	61,03	61,00	61,10	44K	12
08/05/2024	-0,02%	-0,01	61,15	61,17	61,09	61,17	611	7
07/05/2024	0,02%	0,01	61,16	61,16	61,16	61,17	7K	10
06/05/2024	-1,37%	-0,85	61,15	61,89	61,10	61,90	3K	8
03/05/2024	0,00%	0,00	62,00	62,99	61,00	62,99	7K	14
02/05/2024	-0,08%	-0,05	62,00	62,01	61,73	62,01	4K	10
30/04/2024	-1,51%	-0,95	62,05	63,76	62,00	63,76	48K	45
29/04/2024	0,56%	0,35	63,00	62,66	62,65	63,00	11K	10
26/04/2024	-0,03%	-0,02	62,65	62,90	62,65	62,90	16K	11
25/04/2024	-0,78%	-0,49	62,67	63,66	62,65	63,66	9K	18
23/04/2024	-1,00%	-0,64	63,16	63,80	63,11	63,80	8K	13
22/04/2024	-0,31%	-0,20	63,80	63,80	63,78	63,80	25K	8
19/04/2024	1,07%	0,68	64,00	63,75	63,10	64,00	78K	19
18/04/2024	0,14%	0,09	63,32	63,50	63,31	64,00	32K	16
17/04/2024	0,14%	0,09	63,23	63,17	63,17	63,84	2K	11
16/04/2024	-0,61%	-0,39	63,14	63,53	63,11	63,53	59K	10
15/04/2024	-0,55%	-0,35	63,53	63,12	63,12	64,65	7K	19
12/04/2024	-0,37%	-0,24	63,88	64,94	63,87	64,94	21K	14
11/04/2024	0,03%	0,02	64,12	64,10	63,50	64,13	4K	13
10/04/2024	-0,02%	-0,01	64,10	64,11	63,07	64,92	46K	63
09/04/2024	0,02%	0,01	64,11	64,07	63,15	64,90	9K	23
08/04/2024	-0,12%	-0,08	64,10	64,93	63,06	64,94	13K	23
05/04/2024	1,86%	1,17	64,18	63,02	63,02	64,87	6K	21
04/04/2024	-0,77%	-0,49	63,01	64,00	63,00	65,38	41K	18
03/04/2024	-2,04%	-1,32	63,50	64,82	63,00	65,29	31K	28
02/04/2024	-	-	64,82	63,05	63,05	64,86	2K	11

Date,Open,High,Low,Close,Volume
10-Oct-24,68.99,69.98,65.50,69.98,249190
09-Oct-24,65.85,69.99,65.51,69.99,326524
08-Oct-24,65.80,66.01,65.71,66.00,144955
07-Oct-24,65.40,66.97,65.40,65.70,9125
04-Oct-24,65.26,65.41,65.26,65.40,2941
03-Oct-24,67.39,67.39,65.10,66.40,46431
02-Oct-24,66.42,68.36,64.10,67.40,187803
01-Oct-24,66.34,68.50,65.66,66.39,219636
30-Sep-24,67.50,69.98,66.50,69.98,70800
27-Sep-24,68.40,68.40,66.04,66.50,63529
26-Sep-24,67.39,68.36,66.04,68.36,36838
25-Sep-24,66.62,68.38,66.62,68.38,4199
24-Sep-24,66.08,68.40,66.08,68.40,5831
23-Sep-24,66.97,66.98,66.04,66.08,9742
20-Sep-24,66.71,67.00,63.99,66.97,39866
19-Sep-24,67.25,67.92,67.25,67.26,1956
18-Sep-24,66.90,69.00,66.90,67.26,16020
17-Sep-24,66.90,68.49,65.99,66.90,240075
16-Sep-24,68.99,69.00,67.68,68.22,4524
13-Sep-24,67.73,68.49,67.18,68.49,34440
12-Sep-24,68.99,68.99,66.90,66.90,53631
11-Sep-24,67.89,68.98,66.66,68.97,4229
10-Sep-24,68.97,68.97,67.30,67.94,13486
09-Sep-24,67.31,68.99,67.31,68.28,3482
06-Sep-24,68.35,68.35,65.00,68.35,20087
05-Sep-24,68.35,68.35,67.02,68.34,5212
04-Sep-24,68.35,68.35,67.00,68.35,33706
03-Sep-24,68.30,68.37,64.92,68.35,18010
02-Sep-24,68.39,68.40,65.50,68.38,6422
30-Aug-24,68.97,68.97,67.48,68.89,5870
29-Aug-24,68.43,68.97,65.42,68.97,27350
28-Aug-24,65.15,68.90,64.39,68.90,31570
27-Aug-24,68.00,68.75,65.78,67.97,17087
26-Aug-24,65.80,68.97,65.04,68.97,439246
23-Aug-24,65.98,66.01,65.50,66.01,3153
22-Aug-24,63.01,66.00,63.01,65.99,18822
21-Aug-24,65.06,66.94,65.06,65.08,5680
20-Aug-24,64.01,64.93,64.01,64.90,22914
19-Aug-24,64.00,64.05,64.00,64.00,8384
16-Aug-24,66.07,67.99,63.01,64.00,51791
15-Aug-24,64.01,65.32,63.25,65.32,16943
14-Aug-24,66.11,66.25,63.05,64.01,90204
13-Aug-24,67.01,67.01,66.11,66.11,731
12-Aug-24,70.00,71.50,65.10,67.01,105733
09-Aug-24,64.95,77.00,64.31,77.00,407710
08-Aug-24,63.96,68.00,62.05,67.00,212910
07-Aug-24,63.97,68.01,61.50,68.00,166577
06-Aug-24,61.51,63.40,61.51,63.40,26342
05-Aug-24,62.93,62.94,61.05,61.83,69263
02-Aug-24,63.40,63.41,62.94,62.94,2408
01-Aug-24,62.66,63.10,62.66,63.10,40702
31-Jul-24,64.32,64.33,61.03,63.13,81943
30-Jul-24,62.14,64.46,61.03,64.46,71103
29-Jul-24,61.87,61.87,61.04,61.11,1660
26-Jul-24,60.97,62.01,60.76,61.14,65788
25-Jul-24,61.02,61.85,61.00,61.85,28195
24-Jul-24,60.90,61.17,60.76,61.17,2743
23-Jul-24,61.02,61.03,60.90,60.90,196849
22-Jul-24,60.54,61.48,60.54,61.03,7301
19-Jul-24,60.97,61.00,60.97,61.00,3110
18-Jul-24,61.50,61.51,60.76,60.97,112648
17-Jul-24,61.88,62.00,61.80,61.99,14863
16-Jul-24,62.97,62.97,61.89,61.89,3190
15-Jul-24,61.87,62.08,60.77,61.89,35768
12-Jul-24,61.89,61.89,60.52,60.77,13586
11-Jul-24,61.26,62.65,60.80,60.81,14100
10-Jul-24,64.42,64.42,62.09,62.50,4937
09-Jul-24,60.70,68.00,60.69,64.48,116674
08-Jul-24,61.50,61.50,60.70,60.70,2438
05-Jul-24,59.22,61.97,59.22,61.50,52580
04-Jul-24,59.13,60.00,59.13,59.35,14022
03-Jul-24,59.40,59.40,59.02,59.13,5085
02-Jul-24,59.62,59.99,59.03,59.40,5294
01-Jul-24,59.73,59.73,59.00,59.00,20952
28-Jun-24,61.38,61.38,59.55,59.74,67820
27-Jun-24,60.31,61.38,60.31,61.37,1707
26-Jun-24,60.79,60.79,60.30,60.30,27376
25-Jun-24,59.51,61.38,59.51,60.52,2295
24-Jun-24,60.10,60.96,60.10,60.96,25183
21-Jun-24,59.90,61.30,59.90,60.09,14268
20-Jun-24,59.41,60.87,59.40,60.87,4884
19-Jun-24,61.40,61.40,59.32,59.32,43979
18-Jun-24,60.10,60.10,59.61,59.61,8560
17-Jun-24,60.05,60.99,59.47,60.00,4150
14-Jun-24,59.79,60.08,59.49,60.05,5568
13-Jun-24,59.77,59.79,58.40,58.40,13652
12-Jun-24,60.44,60.45,59.91,59.91,4109
10-Jun-24,60.43,60.44,60.40,60.44,25559
07-Jun-24,60.44,60.44,60.00,60.00,6486
06-Jun-24,59.61,61.44,59.61,60.31,21002
05-Jun-24,59.61,60.10,59.61,60.01,10905
04-Jun-24,59.62,60.01,59.62,60.01,1134
03-Jun-24,60.04,60.90,59.98,59.98,70479
31-May-24,60.52,61.00,60.08,60.08,20856
29-May-24,60.17,60.57,60.17,60.17,12525
28-May-24,60.99,60.99,60.35,60.35,12807
27-May-24,60.84,61.00,60.50,60.50,2126
24-May-24,60.50,60.80,59.76,60.80,15664
23-May-24,60.91,60.91,60.50,60.50,5567
22-May-24,60.54,60.59,60.50,60.51,54754
21-May-24,61.97,61.98,60.52,60.99,29394
20-May-24,61.00,62.24,60.99,62.00,8262
17-May-24,60.51,61.01,60.50,61.01,14982
16-May-24,61.00,61.01,61.00,61.01,13542
15-May-24,61.00,61.00,60.50,60.99,4792
14-May-24,60.56,61.00,60.51,61.00,4494
13-May-24,61.00,61.00,60.55,60.55,5102
10-May-24,61.01,61.01,60.51,60.51,12315
09-May-24,61.03,61.10,61.00,61.09,43800
08-May-24,61.17,61.17,61.09,61.15,611
07-May-24,61.16,61.17,61.16,61.16,7094
06-May-24,61.89,61.90,61.10,61.15,3081
03-May-24,62.99,62.99,61.00,62.00,6728
02-May-24,62.01,62.01,61.73,62.00,4339
30-Apr-24,63.76,63.76,62.00,62.05,48019
29-Apr-24,62.66,63.00,62.65,63.00,11283
26-Apr-24,62.90,62.90,62.65,62.65,16353
25-Apr-24,63.66,63.66,62.65,62.67,8989
23-Apr-24,63.80,63.80,63.11,63.16,7830
22-Apr-24,63.80,63.80,63.78,63.80,25136
19-Apr-24,63.75,64.00,63.10,64.00,78022
18-Apr-24,63.50,64.00,63.31,63.32,31846
17-Apr-24,63.17,63.84,63.17,63.23,2483
16-Apr-24,63.53,63.53,63.11,63.14,59333
15-Apr-24,63.12,64.65,63.12,63.53,7104
12-Apr-24,64.94,64.94,63.87,63.88,20710
11-Apr-24,64.10,64.13,63.50,64.12,3653
10-Apr-24,64.11,64.92,63.07,64.10,45762
09-Apr-24,64.07,64.90,63.15,64.11,9217
08-Apr-24,64.93,64.94,63.06,64.10,12891
05-Apr-24,63.02,64.87,63.02,64.18,5685
04-Apr-24,64.00,65.38,63.00,63.01,40657
03-Apr-24,64.82,65.29,63.00,63.50,30692
02-Apr-24,63.05,64.86,63.05,64.82,2263

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MFAI11