Cotação atual, histórico e gráfico do papel: MFII11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,12% | 0,13 | 109,48 | 109,10 | 109,10 | 109,49 | 474K | 233 |
| 17/04/2019 | -0,12% | -0,13 | 109,35 | 109,55 | 109,20 | 109,58 | 471K | 251 |
| 16/04/2019 | -0,08% | -0,09 | 109,48 | 109,30 | 109,15 | 109,58 | 596K | 274 |
| 15/04/2019 | -0,06% | -0,07 | 109,57 | 109,66 | 109,20 | 109,69 | 415K | 289 |
| 12/04/2019 | -0,08% | -0,09 | 109,64 | 109,57 | 109,01 | 109,73 | 575K | 281 |
| 11/04/2019 | -0,02% | -0,02 | 109,73 | 109,78 | 109,56 | 109,79 | 380K | 169 |
| 10/04/2019 | 0,55% | 0,60 | 109,75 | 109,30 | 109,16 | 109,78 | 217K | 152 |
| 09/04/2019 | 0,59% | 0,64 | 109,15 | 108,94 | 108,52 | 109,50 | 408K | 208 |
| 08/04/2019 | 0,12% | 0,13 | 108,51 | 108,99 | 108,39 | 108,99 | 857K | 228 |
| 05/04/2019 | -0,48% | -0,52 | 108,38 | 108,89 | 107,99 | 108,99 | 509K | 293 |
| 04/04/2019 | -0,91% | -1,00 | 108,90 | 109,89 | 108,00 | 109,89 | 661K | 360 |
| 03/04/2019 | -0,06% | -0,07 | 109,90 | 109,98 | 109,05 | 109,98 | 389K | 233 |
| 02/04/2019 | 0,08% | 0,09 | 109,97 | 109,88 | 108,00 | 110,00 | 528K | 269 |
| 01/04/2019 | -1,01% | -1,12 | 109,88 | 110,49 | 109,00 | 110,49 | 504K | 247 |
| 29/03/2019 | 0,46% | 0,51 | 111,00 | 110,50 | 110,30 | 111,00 | 725K | 278 |
| 28/03/2019 | -0,01% | -0,01 | 110,49 | 110,50 | 109,90 | 110,55 | 384K | 187 |
| 27/03/2019 | 0,82% | 0,90 | 110,50 | 110,20 | 109,62 | 110,50 | 666K | 183 |
| 26/03/2019 | -0,18% | -0,20 | 109,60 | 110,36 | 109,10 | 110,90 | 344K | 250 |
| 25/03/2019 | 0,73% | 0,80 | 109,80 | 110,00 | 109,62 | 110,98 | 481K | 244 |
| 22/03/2019 | -1,71% | -1,90 | 109,00 | 110,90 | 109,00 | 110,95 | 514K | 264 |
| 21/03/2019 | 0,01% | 0,01 | 110,90 | 110,90 | 110,83 | 111,00 | 384K | 188 |
| 20/03/2019 | 0,57% | 0,63 | 110,89 | 110,27 | 110,27 | 110,90 | 468K | 203 |
| 19/03/2019 | 0,25% | 0,27 | 110,26 | 109,99 | 109,52 | 110,30 | 486K | 229 |
| 18/03/2019 | 0,08% | 0,09 | 109,99 | 109,90 | 109,00 | 110,00 | 619K | 324 |
| 15/03/2019 | 0,48% | 0,52 | 109,90 | 109,90 | 109,00 | 110,00 | 415K | 179 |
| 14/03/2019 | -0,29% | -0,32 | 109,38 | 109,90 | 108,00 | 109,90 | 572K | 275 |
| 13/03/2019 | 0,27% | 0,30 | 109,70 | 109,45 | 109,40 | 109,98 | 512K | 179 |
| 12/03/2019 | 0,55% | 0,60 | 109,40 | 109,00 | 108,51 | 109,40 | 513K | 154 |
| 11/03/2019 | 0,37% | 0,40 | 108,80 | 108,50 | 105,00 | 109,00 | 731K | 242 |
| 08/03/2019 | 0,00% | 0,00 | 108,40 | 108,44 | 107,91 | 108,80 | 473K | 223 |
| 07/03/2019 | 0,85% | 0,91 | 108,40 | 107,35 | 107,20 | 108,45 | 394K | 199 |
| 06/03/2019 | 0,53% | 0,57 | 107,49 | 105,65 | 105,65 | 107,50 | 155K | 137 |
| 01/03/2019 | -1,80% | -1,96 | 106,92 | 107,85 | 105,25 | 107,85 | 404K | 233 |
| 28/02/2019 | 2,25% | 2,40 | 108,88 | 106,99 | 106,90 | 108,88 | 1M | 221 |
| 27/02/2019 | 0,63% | 0,67 | 106,48 | 105,82 | 105,81 | 106,50 | 274K | 141 |
| 26/02/2019 | 0,24% | 0,25 | 105,81 | 105,56 | 105,56 | 105,81 | 233K | 106 |
| 25/02/2019 | -0,23% | -0,24 | 105,56 | 105,80 | 105,40 | 105,81 | 307K | 147 |
| 22/02/2019 | 0,65% | 0,68 | 105,80 | 105,86 | 105,13 | 106,60 | 264K | 135 |
| 21/02/2019 | -0,10% | -0,11 | 105,12 | 105,40 | 105,04 | 106,49 | 340K | 197 |
| 20/02/2019 | -0,82% | -0,87 | 105,23 | 107,75 | 105,00 | 107,99 | 619K | 309 |
| 19/02/2019 | -2,62% | -2,85 | 106,10 | 108,95 | 105,75 | 109,60 | 877K | 361 |
| 18/02/2019 | 1,25% | 1,35 | 108,95 | 107,50 | 107,50 | 108,99 | 547K | 261 |
| 15/02/2019 | 1,65% | 1,75 | 107,60 | 106,01 | 106,01 | 107,92 | 652K | 260 |
| 14/02/2019 | 1,51% | 1,57 | 105,85 | 104,48 | 104,32 | 105,85 | 651K | 203 |
| 13/02/2019 | 0,57% | 0,59 | 104,28 | 103,70 | 103,70 | 104,45 | 395K | 145 |
| 12/02/2019 | 1,93% | 1,96 | 103,69 | 101,80 | 101,80 | 103,88 | 643K | 191 |
| 11/02/2019 | 0,53% | 0,54 | 101,73 | 101,75 | 100,18 | 101,75 | 368K | 140 |
| 08/02/2019 | 1,20% | 1,20 | 101,19 | 99,99 | 99,99 | 101,44 | 297K | 162 |
| 07/02/2019 | 0,09% | 0,09 | 99,99 | 99,98 | 99,90 | 100,00 | 191K | 132 |
| 06/02/2019 | -0,09% | -0,09 | 99,90 | 100,00 | 99,86 | 100,00 | 278K | 144 |
| 05/02/2019 | 0,49% | 0,49 | 99,99 | 99,50 | 99,50 | 99,99 | 263K | 148 |
| 04/02/2019 | -0,48% | -0,48 | 99,50 | 99,60 | 99,00 | 99,74 | 483K | 245 |
| 01/02/2019 | -0,02% | -0,02 | 99,98 | 100,00 | 99,60 | 100,06 | 656K | 318 |
| 31/01/2019 | 0,06% | 0,06 | 100,00 | 99,99 | 99,55 | 100,30 | 873K | 247 |
| 30/01/2019 | 0,64% | 0,64 | 99,94 | 99,80 | 99,53 | 99,99 | 470K | 149 |
| 29/01/2019 | 0,61% | 0,60 | 99,30 | 98,70 | 98,57 | 99,80 | 553K | 204 |
| 28/01/2019 | 0,20% | 0,20 | 98,70 | 98,36 | 97,49 | 99,00 | 723K | 246 |
| 24/01/2019 | 1,97% | 1,90 | 98,50 | 96,68 | 96,60 | 98,50 | 729K | 246 |
| 23/01/2019 | 1,51% | 1,44 | 96,60 | 95,16 | 94,99 | 96,60 | 311K | 153 |
| 22/01/2019 | 1,23% | 1,16 | 95,16 | 94,00 | 93,89 | 95,17 | 443K | 177 |
| 21/01/2019 | 0,00% | 0,00 | 94,00 | 94,00 | 93,86 | 94,00 | 1M | 219 |
| 18/01/2019 | 0,01% | 0,01 | 94,00 | 93,99 | 93,81 | 94,00 | 474K | 159 |
| 17/01/2019 | -0,01% | -0,01 | 93,99 | 93,96 | 93,75 | 94,00 | 1M | 203 |
| 16/01/2019 | 0,00% | 0,00 | 94,00 | 93,95 | 93,50 | 94,00 | 620K | 215 |
| 15/01/2019 | 1,18% | 1,10 | 94,00 | 92,83 | 92,83 | 94,00 | 639K | 291 |
| 14/01/2019 | -0,97% | -0,91 | 92,90 | 93,99 | 92,87 | 93,99 | 390K | 214 |
| 11/01/2019 | -0,05% | -0,05 | 93,81 | 93,94 | 93,51 | 94,00 | 277K | 132 |
| 10/01/2019 | 0,49% | 0,46 | 93,86 | 93,40 | 93,16 | 93,96 | 351K | 163 |
| 09/01/2019 | 1,91% | 1,75 | 93,40 | 91,99 | 91,85 | 93,58 | 429K | 198 |
| 08/01/2019 | 0,42% | 0,38 | 91,65 | 91,36 | 91,26 | 92,28 | 388K | 192 |
| 07/01/2019 | 0,02% | 0,02 | 91,27 | 91,51 | 91,06 | 91,95 | 639K | 258 |
| 04/01/2019 | -0,11% | -0,10 | 91,25 | 91,17 | 91,00 | 91,57 | 413K | 217 |
| 03/01/2019 | -0,25% | -0,23 | 91,35 | 91,40 | 91,12 | 91,40 | 169K | 151 |
| 02/01/2019 | -1,54% | -1,43 | 91,58 | 91,99 | 91,00 | 92,40 | 384K | 280 |
| 28/12/2018 | -0,79% | -0,74 | 93,01 | 93,78 | 93,00 | 94,77 | 736K | 278 |
| 27/12/2018 | 0,33% | 0,31 | 93,75 | 93,96 | 93,32 | 93,98 | 363K | 136 |
| 26/12/2018 | -0,59% | -0,55 | 93,44 | 93,99 | 93,00 | 93,99 | 359K | 232 |
| 21/12/2018 | 1,06% | 0,99 | 93,99 | 93,03 | 92,55 | 93,99 | 258K | 161 |
| 20/12/2018 | -0,41% | -0,38 | 93,00 | 93,40 | 92,75 | 93,98 | 309K | 167 |
| 19/12/2018 | 0,90% | 0,83 | 93,38 | 92,75 | 92,74 | 94,10 | 368K | 159 |
| 18/12/2018 | -0,48% | -0,45 | 92,55 | 92,30 | 92,30 | 93,39 | 240K | 159 |
| 17/12/2018 | 0,59% | 0,55 | 93,00 | 92,45 | 92,18 | 93,00 | 375K | 169 |
| 14/12/2018 | 0,00% | 0,00 | 92,45 | 92,11 | 92,01 | 92,45 | 373K | 183 |
| 13/12/2018 | 0,00% | 0,00 | 92,45 | 92,95 | 92,04 | 92,95 | 521K | 106 |
| 12/12/2018 | -0,05% | -0,05 | 92,45 | 92,49 | 92,45 | 93,00 | 308K | 138 |
| 11/12/2018 | -0,41% | -0,38 | 92,50 | 93,65 | 92,50 | 94,87 | 340K | 140 |
| 10/12/2018 | 2,63% | 2,38 | 92,88 | 90,40 | 90,30 | 93,87 | 270K | 167 |
| 07/12/2018 | 1,69% | 1,50 | 90,50 | 89,00 | 88,52 | 90,60 | 313K | 144 |
| 06/12/2018 | -1,11% | -1,00 | 89,00 | 90,80 | 86,00 | 90,88 | 433K | 260 |
| 05/12/2018 | -3,24% | -3,01 | 90,00 | 93,50 | 84,50 | 93,50 | 1M | 587 |
| 04/12/2018 | -3,96% | -3,84 | 93,01 | 96,84 | 92,84 | 97,07 | 619K | 386 |
| 03/12/2018 | -1,68% | -1,65 | 96,85 | 98,00 | 96,76 | 98,00 | 399K | 188 |
| 30/11/2018 | -0,40% | -0,40 | 98,50 | 98,89 | 98,00 | 99,00 | 608K | 293 |
| 29/11/2018 | 0,41% | 0,40 | 98,90 | 98,50 | 98,00 | 98,97 | 568K | 227 |
| 28/11/2018 | -0,27% | -0,27 | 98,50 | 98,78 | 98,45 | 98,78 | 177K | 147 |
| 27/11/2018 | -0,23% | -0,23 | 98,77 | 98,99 | 98,00 | 99,00 | 576K | 206 |
| 26/11/2018 | 1,18% | 1,15 | 99,00 | 98,56 | 98,40 | 99,00 | 206K | 151 |
| 23/11/2018 | -0,15% | -0,15 | 97,85 | 98,51 | 97,85 | 99,00 | 551K | 197 |
| 22/11/2018 | -0,31% | -0,30 | 98,00 | 98,99 | 98,00 | 99,48 | 876K | 344 |
| 21/11/2018 | 4,02% | 3,80 | 98,30 | 95,00 | 95,00 | 98,49 | 956K | 418 |
| 19/11/2018 | 2,72% | 2,50 | 94,50 | 92,02 | 92,02 | 94,75 | 496K | 237 |
Date,Open,High,Low,Close,Volume
18-Apr-19,109.10,109.49,109.10,109.48,474367
17-Apr-19,109.55,109.58,109.20,109.35,470999
16-Apr-19,109.30,109.58,109.15,109.48,596205
15-Apr-19,109.66,109.69,109.20,109.57,414967
12-Apr-19,109.57,109.73,109.01,109.64,575262
11-Apr-19,109.78,109.79,109.56,109.73,380333
10-Apr-19,109.30,109.78,109.16,109.75,216537
09-Apr-19,108.94,109.50,108.52,109.15,407952
08-Apr-19,108.99,108.99,108.39,108.51,856505
05-Apr-19,108.89,108.99,107.99,108.38,509028
04-Apr-19,109.89,109.89,108.00,108.90,661092
03-Apr-19,109.98,109.98,109.05,109.90,389197
02-Apr-19,109.88,110.00,108.00,109.97,528318
01-Apr-19,110.49,110.49,109.00,109.88,503698
29-Mar-19,110.50,111.00,110.30,111.00,724679
28-Mar-19,110.50,110.55,109.90,110.49,384477
27-Mar-19,110.20,110.50,109.62,110.50,665799
26-Mar-19,110.36,110.90,109.10,109.60,343563
25-Mar-19,110.00,110.98,109.62,109.80,481477
22-Mar-19,110.90,110.95,109.00,109.00,513619
21-Mar-19,110.90,111.00,110.83,110.90,384222
20-Mar-19,110.27,110.90,110.27,110.89,468416
19-Mar-19,109.99,110.30,109.52,110.26,485911
18-Mar-19,109.90,110.00,109.00,109.99,619012
15-Mar-19,109.90,110.00,109.00,109.90,415203
14-Mar-19,109.90,109.90,108.00,109.38,572192
13-Mar-19,109.45,109.98,109.40,109.70,512251
12-Mar-19,109.00,109.40,108.51,109.40,512513
11-Mar-19,108.50,109.00,105.00,108.80,731295
08-Mar-19,108.44,108.80,107.91,108.40,472848
07-Mar-19,107.35,108.45,107.20,108.40,394345
06-Mar-19,105.65,107.50,105.65,107.49,154879
01-Mar-19,107.85,107.85,105.25,106.92,403659
28-Feb-19,106.99,108.88,106.90,108.88,1250048
27-Feb-19,105.82,106.50,105.81,106.48,273911
26-Feb-19,105.56,105.81,105.56,105.81,233433
25-Feb-19,105.80,105.81,105.40,105.56,307033
22-Feb-19,105.86,106.60,105.13,105.80,263627
21-Feb-19,105.40,106.49,105.04,105.12,339650
20-Feb-19,107.75,107.99,105.00,105.23,619310
19-Feb-19,108.95,109.60,105.75,106.10,876780
18-Feb-19,107.50,108.99,107.50,108.95,547335
15-Feb-19,106.01,107.92,106.01,107.60,651984
14-Feb-19,104.48,105.85,104.32,105.85,650501
13-Feb-19,103.70,104.45,103.70,104.28,394914
12-Feb-19,101.80,103.88,101.80,103.69,643363
11-Feb-19,101.75,101.75,100.18,101.73,368136
08-Feb-19,99.99,101.44,99.99,101.19,296970
07-Feb-19,99.98,100.00,99.90,99.99,191455
06-Feb-19,100.00,100.00,99.86,99.90,277799
05-Feb-19,99.50,99.99,99.50,99.99,263157
04-Feb-19,99.60,99.74,99.00,99.50,482626
01-Feb-19,100.00,100.06,99.60,99.98,656427
31-Jan-19,99.99,100.30,99.55,100.00,872546
30-Jan-19,99.80,99.99,99.53,99.94,469743
29-Jan-19,98.70,99.80,98.57,99.30,552998
28-Jan-19,98.36,99.00,97.49,98.70,723475
24-Jan-19,96.68,98.50,96.60,98.50,728698
23-Jan-19,95.16,96.60,94.99,96.60,310925
22-Jan-19,94.00,95.17,93.89,95.16,443179
21-Jan-19,94.00,94.00,93.86,94.00,1444281
18-Jan-19,93.99,94.00,93.81,94.00,473960
17-Jan-19,93.96,94.00,93.75,93.99,1178165
16-Jan-19,93.95,94.00,93.50,94.00,619723
15-Jan-19,92.83,94.00,92.83,94.00,639146
14-Jan-19,93.99,93.99,92.87,92.90,389611
11-Jan-19,93.94,94.00,93.51,93.81,276749
10-Jan-19,93.40,93.96,93.16,93.86,351170
09-Jan-19,91.99,93.58,91.85,93.40,428614
08-Jan-19,91.36,92.28,91.26,91.65,387801
07-Jan-19,91.51,91.95,91.06,91.27,638692
04-Jan-19,91.17,91.57,91.00,91.25,412886
03-Jan-19,91.40,91.40,91.12,91.35,168947
02-Jan-19,91.99,92.40,91.00,91.58,383846
28-Dec-18,93.78,94.77,93.00,93.01,735839
27-Dec-18,93.96,93.98,93.32,93.75,362733
26-Dec-18,93.99,93.99,93.00,93.44,358814
21-Dec-18,93.03,93.99,92.55,93.99,257832
20-Dec-18,93.40,93.98,92.75,93.00,309390
19-Dec-18,92.75,94.10,92.74,93.38,368422
18-Dec-18,92.30,93.39,92.30,92.55,239590
17-Dec-18,92.45,93.00,92.18,93.00,375325
14-Dec-18,92.11,92.45,92.01,92.45,372788
13-Dec-18,92.95,92.95,92.04,92.45,521339
12-Dec-18,92.49,93.00,92.45,92.45,307524
11-Dec-18,93.65,94.87,92.50,92.50,339775
10-Dec-18,90.40,93.87,90.30,92.88,269709
07-Dec-18,89.00,90.60,88.52,90.50,313480
06-Dec-18,90.80,90.88,86.00,89.00,432653
05-Dec-18,93.50,93.50,84.50,90.00,1193848
04-Dec-18,96.84,97.07,92.84,93.01,618653
03-Dec-18,98.00,98.00,96.76,96.85,398508
30-Nov-18,98.89,99.00,98.00,98.50,608057
29-Nov-18,98.50,98.97,98.00,98.90,567927
28-Nov-18,98.78,98.78,98.45,98.50,176823
27-Nov-18,98.99,99.00,98.00,98.77,575883
26-Nov-18,98.56,99.00,98.40,99.00,205771
23-Nov-18,98.51,99.00,97.85,97.85,550975
22-Nov-18,98.99,99.48,98.00,98.00,876362
21-Nov-18,95.00,98.49,95.00,98.30,955943
19-Nov-18,92.02,94.75,92.02,94.50,495543
16-Nov-18,92.47,93.90,91.53,92.00,495543
14-Nov-18,90.10,92.19,90.09,92.16,495543
13-Nov-18,89.99,92.49,88.90,89.52,495543
12-Nov-18,88.30,90.00,88.30,89.50,495543
09-Nov-18,87.44,88.43,87.44,88.00,495543
08-Nov-18,87.40,87.72,87.10,87.60,495543
07-Nov-18,87.30,87.49,87.00,87.00,495543
06-Nov-18,87.08,87.50,86.46,86.66,495543
05-Nov-18,86.50,87.89,86.50,86.70,495543
01-Nov-18,87.03,89.36,85.15,85.70,495543
31-Oct-18,82.99,85.99,80.00,84.00,495543
30-Oct-18,79.50,83.29,78.99,83.29,495543
29-Oct-18,79.99,80.39,78.60,79.49,495543
26-Oct-18,81.50,83.90,79.00,79.50,495543
25-Oct-18,79.90,81.00,78.35,81.00,495543
24-Oct-18,75.03,82.00,75.03,79.60,495543
23-Oct-18,71.95,75.00,71.75,75.00,495543
22-Oct-18,71.10,71.95,70.71,71.95,495543
19-Oct-18,71.09,71.40,69.98,71.02,495543
18-Oct-18,69.78,71.24,69.78,71.24,495543
17-Oct-18,71.20,71.45,68.05,69.72,495543
16-Oct-18,70.40,71.25,69.81,71.25,495543
15-Oct-18,71.51,73.35,69.55,70.50,495543
11-Oct-18,71.16,72.60,71.15,71.41,495543
10-Oct-18,69.83,71.16,69.83,71.00,495543
09-Oct-18,68.55,70.50,68.55,69.81,495543
08-Oct-18,71.00,71.40,68.25,68.53,495543
05-Oct-18,68.33,71.98,68.33,70.15,495543
04-Oct-18,66.06,69.90,66.06,68.89,495543
03-Oct-18,74.03,74.90,65.13,66.06,495543
02-Oct-18,78.50,78.56,74.01,74.30,495543
01-Oct-18,79.02,80.00,78.51,78.56,495543
28-Sep-18,85.60,87.20,78.20,79.02,495543
*exoneração de responsabilidade