Cotação atual, histórico e gráfico do papel: MFCR11

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 MFCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-3,94%	-1,08	26,32	26,65	26,29	27,35	2K	24
24/04/2024	2,35%	0,63	27,40	26,90	26,06	27,40	658	8
23/04/2024	-3,77%	-1,05	26,77	27,50	26,77	27,50	865	12
22/04/2024	1,20%	0,33	27,82	27,20	26,65	27,82	10K	33
19/04/2024	0,00%	0,00	27,49	27,49	27,21	27,51	687	18
18/04/2024	1,63%	0,44	27,49	27,05	27,05	27,60	869	6
17/04/2024	0,37%	0,10	27,05	27,50	26,99	27,50	298	6
16/04/2024	-2,00%	-0,55	26,95	27,56	26,95	27,56	3K	19
15/04/2024	-1,75%	-0,49	27,50	27,43	27,43	27,60	412	8
12/04/2024	2,75%	0,75	27,99	27,24	27,24	27,99	835	7
10/04/2024	-2,08%	-0,58	27,24	27,99	27,24	27,99	7K	9
09/04/2024	-1,97%	-0,56	27,82	27,81	27,81	28,20	1K	6
08/04/2024	-0,04%	-0,01	28,38	28,56	27,84	28,56	2K	14
05/04/2024	1,90%	0,53	28,39	27,89	27,89	28,39	453	5
04/04/2024	-0,71%	-0,20	27,86	28,35	27,48	28,35	16K	22
03/04/2024	-1,51%	-0,43	28,06	28,05	28,05	28,06	112	4
02/04/2024	0,32%	0,09	28,49	28,40	27,80	28,49	1K	12
01/04/2024	1,39%	0,39	28,40	27,51	27,50	28,48	17K	56
28/03/2024	-0,21%	-0,06	28,01	28,11	27,57	28,60	18K	30
27/03/2024	-1,85%	-0,53	28,07	28,60	28,00	28,60	3K	17
26/03/2024	0,42%	0,12	28,60	28,49	27,69	28,60	20K	40
25/03/2024	1,64%	0,46	28,48	28,02	27,87	28,49	9K	26
22/03/2024	0,57%	0,16	28,02	27,69	27,69	28,50	6K	17
21/03/2024	0,07%	0,02	27,86	27,90	27,86	28,15	1K	12
20/03/2024	-1,07%	-0,30	27,84	27,84	27,84	28,49	6K	18
19/03/2024	-0,04%	-0,01	28,14	28,15	27,71	28,15	6K	21
18/03/2024	0,00%	0,00	28,15	28,14	27,79	28,15	1K	18
15/03/2024	0,29%	0,08	28,15	28,07	28,07	28,19	478	8
14/03/2024	0,29%	0,08	28,07	28,05	27,99	28,07	6K	10
13/03/2024	0,00%	0,00	27,99	27,99	27,66	27,99	15K	62
12/03/2024	-0,18%	-0,05	27,99	28,10	27,59	28,10	6K	27
11/03/2024	-1,54%	-0,44	28,04	27,91	27,91	28,50	5K	26
08/03/2024	1,64%	0,46	28,48	28,10	27,90	28,49	3K	25
07/03/2024	-0,43%	-0,12	28,02	27,59	27,59	28,50	2K	28
06/03/2024	-1,26%	-0,36	28,14	28,50	28,14	28,50	4K	22
05/03/2024	-0,87%	-0,25	28,50	28,81	28,16	28,81	2K	23
04/03/2024	0,00%	0,00	28,75	28,81	28,69	29,00	3K	21
01/03/2024	0,98%	0,28	28,75	30,00	28,20	30,00	3K	23
29/02/2024	0,42%	0,12	28,47	28,41	28,36	29,15	34K	32
28/02/2024	-2,71%	-0,79	28,35	29,15	28,35	29,15	3K	16
27/02/2024	1,08%	0,31	29,14	28,25	28,13	29,15	7K	30
26/02/2024	0,35%	0,10	28,83	29,15	28,17	29,15	3K	32
23/02/2024	-0,21%	-0,06	28,73	29,15	28,70	29,17	24K	35
22/02/2024	-1,23%	-0,36	28,79	29,17	28,20	29,17	53K	44
21/02/2024	3,66%	1,03	29,15	28,95	28,13	29,15	4K	28
20/02/2024	-0,46%	-0,13	28,12	27,70	27,70	29,17	6K	42
19/02/2024	-2,25%	-0,65	28,25	29,17	27,70	29,17	25K	50
16/02/2024	-0,69%	-0,20	28,90	29,18	28,90	29,18	9K	43
15/02/2024	-0,24%	-0,07	29,10	28,58	27,64	29,10	1K	31
14/02/2024	0,10%	0,03	29,17	29,14	27,61	29,18	9K	52
09/02/2024	0,00%	0,00	29,14	29,17	27,61	29,17	12K	56
08/02/2024	0,00%	0,00	29,14	29,15	27,86	29,15	6K	45
07/02/2024	0,00%	0,00	29,14	29,15	27,65	29,15	4K	29
06/02/2024	-0,10%	-0,03	29,14	29,18	27,61	29,18	7K	54
05/02/2024	0,10%	0,03	29,17	28,55	27,61	29,35	8K	54
02/02/2024	2,25%	0,64	29,14	29,35	27,54	29,49	5K	36
01/02/2024	-1,69%	-0,49	28,50	29,57	28,50	30,00	10K	36
31/01/2024	1,15%	0,33	28,99	29,00	28,99	29,02	21K	47
30/01/2024	-1,17%	-0,34	28,66	29,00	28,66	29,02	11K	45
29/01/2024	0,00%	0,00	29,00	29,02	28,64	29,02	8K	51
26/01/2024	0,00%	0,00	29,00	29,01	28,65	29,02	9K	37
25/01/2024	-72,11%	-74,99	29,00	28,60	28,60	29,01	59K	78
24/01/2024	0,00%	0,00	103,99	103,99	103,99	104,00	3K	5
23/01/2024	0,00%	0,00	103,99	103,99	103,99	103,99	311	3
19/01/2024	0,00%	0,00	103,99	103,99	103,99	103,99	519	2
18/01/2024	1,22%	1,25	103,99	103,99	103,99	103,99	207	1
17/01/2024	-1,19%	-1,24	102,74	103,98	102,74	103,99	310	3
16/01/2024	0,00%	0,00	103,98	103,98	103,98	103,98	1K	2
15/01/2024	0,47%	0,49	103,98	103,49	103,49	103,99	2K	6
12/01/2024	1,18%	1,21	103,49	103,50	102,60	103,50	2K	8
11/01/2024	0,27%	0,28	102,28	102,27	102,27	102,28	715	3
10/01/2024	-0,49%	-0,50	102,00	102,28	102,00	102,28	2K	6
09/01/2024	0,00%	0,00	102,50	102,50	102,50	102,50	512	1
05/01/2024	-0,96%	-0,99	102,50	102,50	102,50	103,50	3K	8
03/01/2024	-0,01%	-0,01	103,49	102,51	102,51	103,49	308	2
28/12/2023	0,03%	0,03	103,50	103,47	103,47	103,50	5K	9
27/12/2023	0,00%	0,00	103,47	103,47	103,47	103,47	103	1
26/12/2023	-0,01%	-0,01	103,47	103,50	100,50	103,50	19K	26
22/12/2023	-0,01%	-0,01	103,48	103,49	103,48	103,50	2K	4
21/12/2023	0,00%	0,00	103,49	103,50	103,49	103,50	2K	5
20/12/2023	-0,01%	-0,01	103,49	103,49	103,49	103,49	103	1
19/12/2023	0,02%	0,02	103,50	103,49	103,49	103,50	413	2
18/12/2023	0,94%	0,96	103,48	103,00	103,00	103,49	4K	7
15/12/2023	0,51%	0,52	102,52	102,00	102,00	103,64	5K	6
14/12/2023	-0,97%	-1,00	102,00	103,00	102,00	103,44	12K	21
13/12/2023	-0,48%	-0,50	103,00	103,48	103,00	103,48	618	2
12/12/2023	0,27%	0,28	103,50	103,22	102,51	103,50	59K	20
11/12/2023	-0,51%	-0,53	103,22	103,22	103,22	103,22	5K	1
08/12/2023	0,00%	0,00	103,75	103,75	103,75	103,75	415	3
07/12/2023	0,00%	0,00	103,75	103,75	103,75	103,75	2K	6
06/12/2023	0,02%	0,02	103,75	103,73	103,65	103,75	4K	9
04/12/2023	-0,25%	-0,26	103,73	103,75	103,73	103,75	2K	15
30/11/2023	0,00%	0,00	103,99	104,00	103,99	104,00	2K	5
29/11/2023	0,00%	0,00	103,99	104,00	103,50	104,00	935	3
28/11/2023	0,00%	0,00	103,99	104,00	103,00	104,00	6K	35
27/11/2023	-0,01%	-0,01	103,99	103,50	103,50	104,00	6K	9
24/11/2023	0,02%	0,02	104,00	103,99	103,99	104,00	415	2
23/11/2023	0,03%	0,03	103,98	103,99	103,98	103,99	311	3
22/11/2023	0,00%	0,00	103,95	103,95	103,95	103,95	9K	2
21/11/2023	0,00%	0,00	103,95	103,95	103,89	103,95	7K	7
20/11/2023	0,00%	0,00	103,95	103,50	103,50	103,95	310	2
17/11/2023	0,05%	0,05	103,95	103,95	103,95	103,95	1K	3
16/11/2023	0,11%	0,11	103,90	103,90	103,90	103,90	3K	3
14/11/2023	0,77%	0,79	103,79	103,79	103,79	103,80	8K	6
13/11/2023	-0,86%	-0,89	103,00	103,88	103,00	103,88	3K	5
09/11/2023	-0,01%	-0,01	103,89	103,90	94,00	103,90	14K	30
07/11/2023	1,16%	1,19	103,90	103,90	102,71	103,90	158K	178
06/11/2023	0,01%	0,01	102,71	102,70	102,70	102,71	3K	14
03/11/2023	0,00%	0,00	102,70	102,71	102,70	103,89	2K	8
01/11/2023	-1,15%	-1,20	102,70	102,70	102,70	102,71	3K	10
31/10/2023	0,00%	0,00	103,90	103,80	103,80	103,90	2K	4
30/10/2023	0,00%	0,00	103,90	103,90	103,90	103,90	103	1
26/10/2023	0,09%	0,09	103,90	103,80	103,80	103,90	207	2
25/10/2023	-0,09%	-0,09	103,81	103,81	103,81	103,81	103	1
24/10/2023	0,00%	0,00	103,90	103,90	103,90	103,90	103	1
23/10/2023	0,04%	0,04	103,90	103,90	103,80	103,90	416K	442
19/10/2023	-0,04%	-0,04	103,86	103,90	103,86	103,90	2K	6
18/10/2023	0,10%	0,10	103,90	103,90	103,87	103,90	2K	5
17/10/2023	-0,10%	-0,10	103,80	103,80	103,80	103,90	468K	548
16/10/2023	0,00%	0,00	103,90	103,90	103,90	103,90	1K	5
13/10/2023	0,00%	0,00	103,90	103,90	103,90	103,90	10K	4
11/10/2023	0,10%	0,10	103,90	103,90	103,90	103,90	103	1
10/10/2023	0,00%	0,00	103,80	103,90	102,96	103,90	2K	6
09/10/2023	-0,05%	-0,05	103,80	103,80	103,79	103,90	601K	167
06/10/2023	0,83%	0,85	103,85	103,29	102,90	103,89	1K	5
05/10/2023	0,00%	0,00	103,00	103,00	103,00	103,00	103	1
04/10/2023	-0,95%	-0,99	103,00	103,99	103,00	103,99	206	2
03/10/2023	0,00%	0,00	103,99	103,99	103,99	103,99	103	1
02/10/2023	0,74%	0,76	103,99	102,09	102,09	103,99	1K	9
28/09/2023	-0,74%	-0,77	103,23	103,23	103,23	103,23	412	1
27/09/2023	0,00%	0,00	104,00	104,00	102,56	104,00	8K	10
26/09/2023	0,00%	0,00	104,00	104,00	104,00	104,00	312	3
25/09/2023	0,00%	0,00	104,00	104,00	104,00	104,00	832	3
22/09/2023	-	-	104,00	104,00	103,66	104,00	1K	3

Date,Open,High,Low,Close,Volume
25-Apr-24,26.65,27.35,26.29,26.32,1963
24-Apr-24,26.90,27.40,26.06,27.40,658
23-Apr-24,27.50,27.50,26.77,26.77,865
22-Apr-24,27.20,27.82,26.65,27.82,9874
19-Apr-24,27.49,27.51,27.21,27.49,687
18-Apr-24,27.05,27.60,27.05,27.49,869
17-Apr-24,27.50,27.50,26.99,27.05,298
16-Apr-24,27.56,27.56,26.95,26.95,3432
15-Apr-24,27.43,27.60,27.43,27.50,412
12-Apr-24,27.24,27.99,27.24,27.99,835
10-Apr-24,27.99,27.99,27.24,27.24,7391
09-Apr-24,27.81,28.20,27.81,27.82,1007
08-Apr-24,28.56,28.56,27.84,28.38,1831
05-Apr-24,27.89,28.39,27.89,28.39,453
04-Apr-24,28.35,28.35,27.48,27.86,15861
03-Apr-24,28.05,28.06,28.05,28.06,112
02-Apr-24,28.40,28.49,27.80,28.49,1177
01-Apr-24,27.51,28.48,27.50,28.40,17367
28-Mar-24,28.11,28.60,27.57,28.01,18424
27-Mar-24,28.60,28.60,28.00,28.07,3090
26-Mar-24,28.49,28.60,27.69,28.60,19598
25-Mar-24,28.02,28.49,27.87,28.48,9056
22-Mar-24,27.69,28.50,27.69,28.02,6377
21-Mar-24,27.90,28.15,27.86,27.86,1431
20-Mar-24,27.84,28.49,27.84,27.84,5855
19-Mar-24,28.15,28.15,27.71,28.14,6316
18-Mar-24,28.14,28.15,27.79,28.15,1376
15-Mar-24,28.07,28.19,28.07,28.15,478
14-Mar-24,28.05,28.07,27.99,28.07,6062
13-Mar-24,27.99,27.99,27.66,27.99,14517
12-Mar-24,28.10,28.10,27.59,27.99,5645
11-Mar-24,27.91,28.50,27.91,28.04,4746
08-Mar-24,28.10,28.49,27.90,28.48,2529
07-Mar-24,27.59,28.50,27.59,28.02,1820
06-Mar-24,28.50,28.50,28.14,28.14,4004
05-Mar-24,28.81,28.81,28.16,28.50,1731
04-Mar-24,28.81,29.00,28.69,28.75,2706
01-Mar-24,30.00,30.00,28.20,28.75,2901
29-Feb-24,28.41,29.15,28.36,28.47,33985
28-Feb-24,29.15,29.15,28.35,28.35,3362
27-Feb-24,28.25,29.15,28.13,29.14,7157
26-Feb-24,29.15,29.15,28.17,28.83,2576
23-Feb-24,29.15,29.17,28.70,28.73,24322
22-Feb-24,29.17,29.17,28.20,28.79,53125
21-Feb-24,28.95,29.15,28.13,29.15,4101
20-Feb-24,27.70,29.17,27.70,28.12,5705
19-Feb-24,29.17,29.17,27.70,28.25,25353
16-Feb-24,29.18,29.18,28.90,28.90,8937
15-Feb-24,28.58,29.10,27.64,29.10,1473
14-Feb-24,29.14,29.18,27.61,29.17,8674
09-Feb-24,29.17,29.17,27.61,29.14,11587
08-Feb-24,29.15,29.15,27.86,29.14,5601
07-Feb-24,29.15,29.15,27.65,29.14,3911
06-Feb-24,29.18,29.18,27.61,29.14,6667
05-Feb-24,28.55,29.35,27.61,29.17,8144
02-Feb-24,29.35,29.49,27.54,29.14,5179
01-Feb-24,29.57,30.00,28.50,28.50,10348
31-Jan-24,29.00,29.02,28.99,28.99,21346
30-Jan-24,29.00,29.02,28.66,28.66,10954
29-Jan-24,29.02,29.02,28.64,29.00,8004
26-Jan-24,29.01,29.02,28.65,29.00,9165
25-Jan-24,28.60,29.01,28.60,29.00,59252
24-Jan-24,103.99,104.00,103.99,103.99,3015
23-Jan-24,103.99,103.99,103.99,103.99,311
19-Jan-24,103.99,103.99,103.99,103.99,519
18-Jan-24,103.99,103.99,103.99,103.99,207
17-Jan-24,103.98,103.99,102.74,102.74,310
16-Jan-24,103.98,103.98,103.98,103.98,1247
15-Jan-24,103.49,103.99,103.49,103.98,2389
12-Jan-24,103.50,103.50,102.60,103.49,1752
11-Jan-24,102.27,102.28,102.27,102.28,715
10-Jan-24,102.28,102.28,102.00,102.00,1838
09-Jan-24,102.50,102.50,102.50,102.50,512
05-Jan-24,102.50,103.50,102.50,102.50,2574
03-Jan-24,102.51,103.49,102.51,103.49,308
28-Dec-23,103.47,103.50,103.47,103.50,5381
27-Dec-23,103.47,103.47,103.47,103.47,103
26-Dec-23,103.50,103.50,100.50,103.47,18915
22-Dec-23,103.49,103.50,103.48,103.48,2173
21-Dec-23,103.50,103.50,103.49,103.49,1862
20-Dec-23,103.49,103.49,103.49,103.49,103
19-Dec-23,103.49,103.50,103.49,103.50,413
18-Dec-23,103.00,103.49,103.00,103.48,3828
15-Dec-23,102.00,103.64,102.00,102.52,4617
14-Dec-23,103.00,103.44,102.00,102.00,12095
13-Dec-23,103.48,103.48,103.00,103.00,618
12-Dec-23,103.22,103.50,102.51,103.50,59161
11-Dec-23,103.22,103.22,103.22,103.22,5161
08-Dec-23,103.75,103.75,103.75,103.75,415
07-Dec-23,103.75,103.75,103.75,103.75,2386
06-Dec-23,103.73,103.75,103.65,103.75,4356
04-Dec-23,103.75,103.75,103.73,103.73,2178
30-Nov-23,104.00,104.00,103.99,103.99,1663
29-Nov-23,104.00,104.00,103.50,103.99,935
28-Nov-23,104.00,104.00,103.00,103.99,6320
27-Nov-23,103.50,104.00,103.50,103.99,6134
24-Nov-23,103.99,104.00,103.99,104.00,415
23-Nov-23,103.99,103.99,103.98,103.98,311
22-Nov-23,103.95,103.95,103.95,103.95,9043
21-Nov-23,103.95,103.95,103.89,103.95,7276
20-Nov-23,103.50,103.95,103.50,103.95,310
17-Nov-23,103.95,103.95,103.95,103.95,1143
16-Nov-23,103.90,103.90,103.90,103.90,2909
14-Nov-23,103.79,103.80,103.79,103.79,8096
13-Nov-23,103.88,103.88,103.00,103.00,2785
09-Nov-23,103.90,103.90,94.00,103.89,13595
07-Nov-23,103.90,103.90,102.71,103.90,157767
06-Nov-23,102.70,102.71,102.70,102.71,3081
03-Nov-23,102.71,103.89,102.70,102.70,1957
01-Nov-23,102.70,102.71,102.70,102.70,3183
31-Oct-23,103.80,103.90,103.80,103.90,2181
30-Oct-23,103.90,103.90,103.90,103.90,103
26-Oct-23,103.80,103.90,103.80,103.90,207
25-Oct-23,103.81,103.81,103.81,103.81,103
24-Oct-23,103.90,103.90,103.90,103.90,103
23-Oct-23,103.90,103.90,103.80,103.90,415512
19-Oct-23,103.90,103.90,103.86,103.86,1974
18-Oct-23,103.90,103.90,103.87,103.90,1974
17-Oct-23,103.80,103.90,103.80,103.80,467723
16-Oct-23,103.90,103.90,103.90,103.90,1454
13-Oct-23,103.90,103.90,103.90,103.90,10493
11-Oct-23,103.90,103.90,103.90,103.90,103
10-Oct-23,103.90,103.90,102.96,103.80,2178
09-Oct-23,103.80,103.90,103.79,103.80,601106
06-Oct-23,103.29,103.89,102.90,103.85,1449
05-Oct-23,103.00,103.00,103.00,103.00,103
04-Oct-23,103.99,103.99,103.00,103.00,206
03-Oct-23,103.99,103.99,103.99,103.99,103
02-Oct-23,102.09,103.99,102.09,103.99,1027
28-Sep-23,103.23,103.23,103.23,103.23,412
27-Sep-23,104.00,104.00,102.56,104.00,8082
26-Sep-23,104.00,104.00,104.00,104.00,312
25-Sep-23,104.00,104.00,104.00,104.00,832
22-Sep-23,104.00,104.00,103.66,104.00,1244

*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: MFCR11