papéis
login
mais

Cotação atual, histórico e gráfico do papel: MFAI11

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
26/01/20213,06%3,43115,45113,28112,20115,52507K234
22/01/2021-1,18%-1,34112,02113,32111,10114,11493K368
21/01/2021-0,60%-0,69113,36114,47112,97114,50459K257
20/01/2021-2,12%-2,47114,05115,33114,00116,50490K421
19/01/20210,63%0,73116,52116,28115,08118,833M416
18/01/20210,25%0,29115,79115,50115,00119,00460K291
15/01/2021-2,94%-3,50115,50119,20109,00119,401M917
14/01/20217,59%8,39119,00110,02110,02119,972M677
13/01/2021-5,06%-5,90110,61110,60108,99112,304M1.661
12/01/2021-19,65%-28,49116,51139,90115,00139,901M734
11/01/2021-19,68%-35,52145,00179,10145,00179,10209K136
08/01/2021-0,92%-1,67180,52182,75177,00185,2022K37
07/01/20210,10%0,19182,19182,00175,01183,00122K48
06/01/20211,12%2,01182,00181,25179,99182,0054K27
05/01/2021-1,43%-2,61179,99182,00176,85182,0044K35
04/01/2021-0,22%-0,40182,60181,50178,00182,6077K48
30/12/20202,90%5,16183,00182,00177,84183,00123K51
29/12/20201,80%3,14177,84175,00175,00181,50173K40
28/12/20200,40%0,70174,70174,00174,00182,0073K59
23/12/20203,57%6,00174,00168,00160,00178,0069K41
22/12/2020-1,18%-2,00168,00169,90168,00169,9956K32
21/12/20206,28%10,05170,00188,50152,00188,5043K52
18/12/20204,75%7,25159,95160,00151,90160,0058K58
17/12/2020-1,48%-2,29152,70157,98150,07165,00124K63
16/12/20200,65%1,00154,99155,00152,25155,0030K34
15/12/20204,05%5,99153,99159,00147,98159,0029K47
14/12/20202,85%4,10148,00148,99142,00148,9940K47
11/12/2020-0,07%-0,10143,90139,99139,99144,0025K34
10/12/2020-0,83%-1,20144,00149,20139,60150,0082K43
09/12/20204,36%6,07145,20139,16139,16149,0036K38
08/12/2020-0,54%-0,75139,13139,88137,95140,0033K42
07/12/20203,03%4,11139,88138,00137,99140,0048K53
04/12/20200,61%0,82135,77138,00130,10138,0036K40
03/12/2020-2,56%-3,55134,95130,00130,00138,00112K47
02/12/20201,09%1,50138,50138,00128,52140,00145K75
01/12/2020-1,79%-2,50137,00137,49136,34140,0028K40
30/11/20209,97%12,65139,50126,85126,85152,52183K108
27/11/2020-0,02%-0,02126,85127,25126,53128,9637K38
26/11/20200,81%1,02126,87127,00125,00129,0034K27
25/11/20201,50%1,86125,85125,00125,00126,5036K23
24/11/2020-0,16%-0,20123,99124,19123,00124,1927K28
23/11/20200,32%0,39124,19123,00123,00124,9027K28
20/11/20200,12%0,15123,80123,64123,59125,8050K46
19/11/20200,53%0,65123,65123,45121,01123,6556K36
18/11/20200,65%0,80123,00122,30122,00123,0023K23
17/11/20200,63%0,76122,20121,91117,10122,3077K61
16/11/2020-0,05%-0,06121,44121,50117,17121,5063K31
13/11/20202,14%2,55121,50118,00117,99122,3857K27
12/11/2020-1,68%-2,03118,95120,98118,90120,9886K40
11/11/2020-0,84%-1,02120,98122,15120,00122,1535K34
10/11/20200,75%0,91122,00121,35118,00122,4049K59
09/11/20202,62%3,09121,09117,97117,50121,0918K31
06/11/20200,85%1,00118,00118,44115,80119,1742K37
05/11/20201,22%1,41117,00115,80115,80117,9034K26
04/11/20200,08%0,09115,59115,15114,20115,5934K34
03/11/2020-3,60%-4,31115,50116,27115,10116,9920K35
30/10/20206,97%7,81119,81114,89114,80119,81184K71
29/10/2020-0,18%-0,20112,00112,10110,61112,1016K25
28/10/2020-2,60%-3,00112,20115,17112,20115,4520K29
27/10/2020-0,43%-0,50115,20115,70111,92115,7021K25
26/10/20202,98%3,35115,70112,40110,50115,7018K32
23/10/2020-2,74%-3,16112,35115,02110,16115,9724K30
22/10/2020-0,25%-0,29115,51115,12115,02115,5113K18
21/10/2020-0,04%-0,05115,80115,80115,10115,8013K13
20/10/2020-0,22%-0,26115,85116,15115,80116,1529K31
19/10/2020-1,50%-1,77116,11115,85115,84117,5012K18
16/10/20200,75%0,88117,88117,97115,25118,00110K46
15/10/20200,59%0,69117,00116,31115,70117,9615K32
14/10/2020-0,58%-0,68116,31117,99115,25117,9965K25
13/10/20200,13%0,15116,99117,90116,50117,906K23
09/10/20200,38%0,44116,84116,40114,60116,9021K32
08/10/20201,31%1,50116,40114,90114,90116,4024K34
07/10/20200,79%0,90114,90116,89113,10116,9511K26
06/10/20200,83%0,94114,00113,22113,22116,4325K39
05/10/2020-4,35%-5,14113,06118,11110,01119,8559K86
02/10/20200,17%0,20118,20118,00118,00120,993K11
01/10/2020-4,66%-5,77118,00120,62116,00120,6398K83
30/09/20201,96%2,38123,77121,50120,56123,7781K51
29/09/20201,16%1,39121,39121,50119,60121,5023K36
28/09/20200,00%0,00120,00120,00119,79120,0040K40
25/09/20200,00%0,00120,00120,00119,30120,0034K36
24/09/20200,00%0,00120,00119,51119,50120,1176K37
23/09/20200,00%0,00120,00120,01119,70120,0135K30
22/09/20200,17%0,20120,00120,00119,80122,3763K52
21/09/2020-2,04%-2,49119,80121,48119,05121,48118K70
18/09/20201,49%1,79122,29122,87120,01122,8746K61
17/09/2020-0,90%-1,10120,50121,60120,00122,88143K88
16/09/2020-0,33%-0,40121,60122,87120,00122,8792K67
15/09/2020-0,61%-0,75122,00122,75120,00123,0075K132
14/09/20200,24%0,30122,75122,80120,55123,0018K47
11/09/20201,20%1,45122,45123,00120,00123,0044K63
10/09/20200,46%0,55121,00120,45119,80121,0046K43
09/09/20200,38%0,45120,45120,00118,91121,5089K78
08/09/20200,00%0,00120,00118,51118,51121,98166K106
04/09/20200,84%1,00120,00119,60117,50120,5088K66
03/09/2020-2,47%-3,01119,00122,79118,00122,79105K94
02/09/20200,01%0,01122,01122,98122,00122,9855K62
01/09/2020-1,56%-1,93122,00123,59120,01123,5966K71
31/08/2020-0,05%-0,06123,93124,98122,97124,98118K114
28/08/20201,64%2,00123,99122,50122,05124,00111K77
27/08/2020-0,82%-1,01121,99124,00121,99124,00170K101
26/08/2020-0,81%-1,00123,00124,99122,07124,99168K90
25/08/20200,01%0,01124,00123,90122,22124,01265K110
24/08/20200,32%0,39123,99124,00122,00124,00245K95
21/08/20200,45%0,55123,60123,00121,50123,75185K83
20/08/20200,38%0,47123,05122,60122,15123,05188K71
19/08/2020-0,06%-0,07122,58122,64122,00122,8088K43
18/08/20200,04%0,05122,65122,60122,13122,6570K41
17/08/20200,08%0,10122,60122,00122,00122,60122K67
14/08/20200,82%1,00122,50121,90121,40122,5075K44
13/08/20200,50%0,60121,50121,20121,18121,9072K30
12/08/20200,37%0,45120,90120,50120,10121,3056K45
11/08/20201,22%1,45120,45120,10120,06120,4547K20
10/08/20200,00%0,00119,00119,00119,00120,0066K23
07/08/20200,68%0,80119,00118,19118,00119,20216K35
06/08/20201,03%1,20118,20117,10117,00118,2020K37
05/08/2020-0,26%-0,30117,00117,40117,00117,505K9
04/08/20200,43%0,50117,30116,80116,10117,3022K15
03/08/20201,92%2,20116,80114,60114,60116,9046K54
31/07/20204,18%4,60114,60110,00106,50114,90212K100
30/07/20200,00%0,00110,00110,00110,00110,003K12
29/07/20200,00%0,00110,00110,00110,00110,005K7
28/07/20200,00%0,00110,00110,00110,00110,001101
27/07/20200,46%0,50110,00110,00110,00110,004402
24/07/2020-0,45%-0,50109,50106,70106,70109,501K5
23/07/20200,46%0,50110,00109,50106,61110,2058K12
22/07/20200,00%0,00109,50109,00107,61109,704K13
21/07/2020-0,09%-0,10109,50109,60109,50109,703K5
20/07/20200,09%0,10109,60109,50109,50109,6067K5
17/07/20201,15%1,25109,50108,50108,50109,5024K27
16/07/20200,23%0,25108,25108,00107,98109,002K8
15/07/20200,01%0,01108,00108,00108,00108,5010K11
14/07/20200,46%0,49107,99107,47107,47107,993K8
13/07/2020--107,50107,01107,01107,506K9


*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