papéis
login
mais

Cotação atual, histórico e gráfico do papel: MFII11

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
25/09/20200,53%0,67126,17125,79125,50126,19412K246
24/09/2020-0,31%-0,39125,50126,25125,50126,27667K252
23/09/2020-0,09%-0,11125,89126,00125,71126,40610K283
22/09/2020-0,15%-0,19126,00126,25125,78126,50624K301
21/09/20200,21%0,26126,19126,00125,65126,19499K337
18/09/20200,10%0,13125,93125,40125,35126,00543K353
17/09/20200,16%0,20125,80125,61125,35125,81350K273
16/09/20200,21%0,26125,60125,34125,05125,60353K288
15/09/20200,27%0,34125,34125,00125,00125,34365K357
14/09/2020-0,02%-0,02125,00125,15124,75125,17441K299
11/09/20200,02%0,02125,02125,00124,85125,25425K266
10/09/2020-0,35%-0,44125,00125,44124,80125,44493K297
09/09/20200,21%0,26125,44125,18124,82125,49429K311
08/09/20200,00%0,00125,18125,18124,90125,50477K346
04/09/20200,15%0,19125,18125,05124,50125,18483K291
03/09/2020-0,01%-0,01124,99124,60124,60125,04335K234
02/09/2020-0,07%-0,09125,00125,09124,50125,19509K331
01/09/2020-0,92%-1,16125,09125,14124,60125,30819K375
31/08/20200,80%1,00126,25125,40125,30126,492M539
28/08/20200,26%0,33125,25124,96124,95125,401M399
27/08/2020-0,30%-0,37124,92125,29124,86125,45641K322
26/08/2020-0,16%-0,20125,29125,49124,83125,61457K322
25/08/20200,31%0,39125,49125,30124,80125,49483K319
24/08/20200,36%0,45125,10124,74124,74125,29559K287
21/08/2020-0,26%-0,33124,65124,97124,60125,29540K360
20/08/2020-0,02%-0,02124,98125,00124,00125,08532K301
19/08/2020-0,13%-0,16125,00125,13124,60126,00603K357
18/08/20200,14%0,17125,16124,78123,85125,40587K324
17/08/2020-0,09%-0,11124,99125,18124,00126,001M447
14/08/20200,28%0,35125,10125,29123,54125,30504K371
13/08/2020-0,20%-0,25124,75125,00124,56125,35403K616
12/08/20200,17%0,21125,00124,79124,15125,30420K225
11/08/20200,62%0,77124,79124,02124,02125,50573K225
10/08/20200,83%1,02124,02123,00123,00124,27422K236
07/08/20200,82%1,00123,00122,00122,00125,65717K290
06/08/20200,17%0,21122,00122,00121,79122,50457K257
05/08/20200,65%0,79121,79121,02121,01121,80283K214
04/08/20200,21%0,25121,00121,80120,93122,00278K276
03/08/2020-1,91%-2,35120,75122,99120,60122,99693K382
31/07/20200,08%0,10123,10123,00122,45123,30577K302
30/07/20200,18%0,22123,00122,95122,51123,00283K185
29/07/20200,27%0,33122,78122,45122,35122,94284K186
28/07/20200,45%0,55122,45121,90121,90122,59376K201
27/07/20200,63%0,76121,90121,12121,00122,44317K233
24/07/20200,12%0,14121,14121,00120,00122,00476K272
23/07/20200,41%0,50121,00120,50120,00121,05416K303
22/07/2020-0,54%-0,65120,50121,14120,48121,30480K310
21/07/20200,13%0,16121,15120,99120,95121,30365K256
20/07/20200,00%0,00120,99120,99120,51122,00428K314
17/07/20200,01%0,01120,99121,00120,00121,50496K410
16/07/2020-0,07%-0,09120,98122,44120,50122,44469K375
15/07/20200,06%0,07121,07121,71120,96121,71468K427
14/07/2020-0,41%-0,50121,00121,51120,00122,00509K492
13/07/2020-1,26%-1,55121,50123,05121,01123,05821K500
10/07/2020-0,63%-0,78123,05123,84123,00123,89840K402
09/07/20200,31%0,38123,83123,45123,40123,95471K227
08/07/2020-0,10%-0,12123,45123,58123,40124,00589K337
07/07/20200,26%0,32123,57123,64123,00124,00642K409
06/07/2020-0,83%-1,03123,25124,28123,04124,30747K465
03/07/20200,23%0,28124,28124,00123,98124,50469K273
02/07/2020-0,10%-0,13124,00124,25123,50124,50540K411
01/07/2020-0,85%-1,07124,13125,00123,02125,00605K435
30/06/20200,05%0,06125,20125,14125,00125,251M530
29/06/20200,06%0,07125,14125,20124,99125,201M460
26/06/2020-0,06%-0,08125,07125,15124,85125,15875K365
25/06/20200,16%0,20125,15124,95124,95125,15565K300
24/06/2020-0,16%-0,20124,95125,14124,00125,15524K317
23/06/20200,21%0,26125,15125,00123,01125,151M423
22/06/2020-0,17%-0,21124,89125,10124,83125,15918K442
19/06/20200,04%0,05125,10125,05124,83125,10567K390
18/06/20200,00%0,00125,05125,04124,90125,05593K376
17/06/20200,84%1,04125,05124,02124,02125,05468K317
16/06/2020-0,59%-0,73124,01124,83123,56124,99708K465
15/06/20200,17%0,21124,74124,53119,99124,99913K576
12/06/2020-0,38%-0,47124,53122,50122,50125,00652K423
10/06/20200,23%0,29125,00124,01124,01125,00455K270
09/06/2020-0,43%-0,54124,71124,01123,02124,99539K343
08/06/20201,20%1,48125,25123,77123,55125,25527K385
05/06/20200,23%0,29123,77123,48123,40123,78744K362
04/06/20200,31%0,38123,48123,55123,01123,55305K292
03/06/20200,29%0,35123,10122,94122,00123,56525K382
02/06/20200,31%0,38122,75122,57122,00122,95461K382
01/06/2020-1,14%-1,41122,37122,50121,30122,50865K560
29/05/20201,88%2,28123,78121,94121,67123,78906K454
28/05/2020-0,39%-0,47121,50121,98120,55122,34803K513
27/05/20201,63%1,96121,97120,25120,04121,99676K341
26/05/20201,27%1,51120,01118,65118,22120,25817K389
25/05/20202,91%3,35118,50115,50115,21119,251M474
22/05/20201,29%1,47115,15113,68113,55115,25510K268
21/05/20200,42%0,48113,68113,01112,90113,82485K351
20/05/20200,19%0,21113,20112,99112,85113,25542K318
19/05/20200,04%0,05112,99113,00112,85113,10328K306
18/05/2020-0,01%-0,01112,94112,95112,48113,00551K482
15/05/20200,40%0,45112,95112,50112,01112,97478K488
14/05/2020-0,04%-0,04112,50112,01111,55112,50351K264
13/05/2020-0,40%-0,45112,54112,99112,50113,39333K291
12/05/20200,08%0,09112,99113,00112,02113,00276K240
11/05/20200,64%0,72112,90112,18111,05113,20334K361
08/05/2020-0,70%-0,79112,18113,80111,00113,85552K447
07/05/20200,61%0,68112,97112,89112,65113,94497K316
06/05/20201,16%1,29112,29111,70111,60112,81221K212
05/05/2020-0,89%-1,00111,00112,03111,00112,60373K350
04/05/2020-1,75%-2,00112,00113,00110,01113,00443K387
30/04/20200,88%1,00114,00113,10112,00114,00498K269
29/04/20200,89%1,00113,00113,00111,00113,10527K235
28/04/20201,70%1,87112,00111,01110,00112,21405K281
27/04/2020-0,75%-0,83110,13110,96110,11112,40361K302
24/04/2020-1,71%-1,93110,96112,90109,00112,901M606
23/04/20200,38%0,43112,89112,59112,01113,00540K245
22/04/2020-0,14%-0,16112,46112,00111,48112,62515K360
20/04/2020-0,29%-0,33112,62112,88111,50112,90367K360
17/04/20200,49%0,55112,95112,40112,00113,00385K325
16/04/20203,12%3,40112,40110,00109,95112,51378K331
15/04/20200,00%0,00109,00109,00108,01109,40632K476
14/04/20202,49%2,65109,00106,99106,99110,00708K376
13/04/20202,32%2,41106,35104,99104,50106,98508K248
09/04/20201,90%1,94103,94102,88101,90104,00371K256
08/04/20200,98%0,99102,00100,59100,51102,70311K239
07/04/20200,02%0,02101,01101,90100,00103,95890K401
06/04/20201,00%1,00100,99101,00100,04102,50251K286
03/04/2020-2,45%-2,5199,99102,4999,41103,80526K364
02/04/20200,49%0,50102,50100,55100,55103,88242K199
01/04/2020-1,92%-2,00102,0099,0098,80103,99504K386
31/03/20201,02%1,05104,00103,99103,51106,00691K401
30/03/20202,95%2,95102,95100,1099,90103,00574K267
27/03/20200,81%0,80100,0099,3597,90100,00275K244
26/03/20202,79%2,6999,2095,6095,60100,00726K473
25/03/20207,53%6,7696,5194,9992,5096,99348K325
24/03/20201,99%1,7589,7592,7889,7595,00355K263
23/03/2020-8,76%-8,4588,0096,4086,0096,40482K508
20/03/20207,17%6,4596,4591,7691,76104,96896K641
19/03/2020-8,16%-8,0090,0098,0083,5098,002M1.827
18/03/2020-9,26%-10,0098,00108,0098,00108,002M972
17/03/2020--108,00109,50107,50109,511M564


*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


© 2017-2020 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
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar