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

cotações, gráficos e 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
17/07/2019-0,27%-0,32119,18119,50119,02119,681M393
16/07/20190,42%0,50119,50119,00118,94119,73481K286
15/07/2019-0,08%-0,09119,00119,08118,45119,48962K469
12/07/20190,32%0,38119,09118,72118,72119,75565K269
11/07/2019-1,04%-1,25118,71119,97118,66120,401M1.911
10/07/2019-0,28%-0,34119,96120,00119,50120,00798K1.189
08/07/20190,00%0,00120,30120,30120,00120,40505K285
05/07/20190,25%0,30120,30120,00119,96120,43544K273
04/07/2019-0,17%-0,20120,00120,20119,51120,30600K264
03/07/20190,17%0,20120,20120,00119,60120,20503K305
02/07/20190,08%0,10120,00120,19119,90120,20641K336
01/07/2019-0,99%-1,20119,90120,85118,69120,90943K412
28/06/20190,60%0,72121,10120,38120,05121,141M374
27/06/20190,74%0,89120,38119,79119,49121,00966K313
26/06/20190,50%0,59119,49118,90118,90120,00840K291
25/06/2019-0,90%-1,08118,90119,85117,31119,90974K445
24/06/20193,42%3,97119,98116,03116,03120,00896K398
21/06/20190,90%1,03116,01114,98114,50116,551M326
19/06/20190,99%1,13114,98113,85113,85115,00698K333
18/06/20191,42%1,59113,85112,30112,30114,00553K293
17/06/20190,23%0,26112,26112,15112,03112,26763K317
14/06/20190,09%0,10112,00112,00111,98112,26692K351
13/06/2019-0,18%-0,20111,90112,10111,79112,26588K276
12/06/2019-0,02%-0,02112,10112,00111,90112,15727K237
11/06/20190,20%0,22112,12111,90111,78112,12317K248
10/06/2019-0,09%-0,10111,90112,00111,50112,00649K279
07/06/20190,90%1,00112,00110,90110,80112,00522K254
06/06/20190,32%0,35111,00110,21110,21111,00422K224
05/06/2019-0,10%-0,11110,65110,95110,58110,95654K313
04/06/2019-0,22%-0,24110,76111,00110,76111,05614K319
03/06/2019-1,33%-1,50111,00111,17110,81111,17764K414
31/05/20190,56%0,63112,50111,87111,87113,90812K343
30/05/20190,83%0,92111,87110,95110,95111,891M274
29/05/20190,05%0,05110,95110,85110,82110,951M285
28/05/20190,00%0,00110,90110,90110,75110,901M335
27/05/20190,09%0,10110,90110,89110,79110,902M353
24/05/20190,23%0,25110,80110,60110,40111,001M313
23/05/2019-0,05%-0,05110,55110,80110,50110,81643K244
22/05/2019-0,08%-0,09110,60110,69110,40110,69889K264
21/05/20190,53%0,58110,69110,00110,00110,89556K278
20/05/2019-0,17%-0,19110,11110,49109,97110,601M500
17/05/20190,22%0,24110,30110,20110,10110,47650K301
16/05/2019-0,13%-0,14110,06110,20110,05110,49708K338
15/05/2019-0,15%-0,17110,20110,36110,00110,40900K530
14/05/20190,11%0,12110,37110,50110,20110,55428K231
13/05/2019-0,18%-0,20110,25110,74110,20110,75444K293
10/05/2019-0,29%-0,32110,45110,77110,00110,95821K306
09/05/2019-0,10%-0,11110,77110,80110,53110,90449K182
08/05/20190,13%0,14110,88110,89110,70111,10415K224
07/05/20190,04%0,04110,74110,70110,00110,90751K263
06/05/2019-0,05%-0,05110,70110,06110,00110,80597K338
03/05/20190,23%0,25110,75110,50110,50110,85553K291
02/05/2019-0,45%-0,50110,50110,30110,16110,60458K340
30/04/20190,41%0,45111,00110,60110,50111,00921K279
29/04/20190,25%0,28110,55110,40110,40110,89454K248
26/04/20190,25%0,28110,27109,98109,90110,38545K205
25/04/20190,22%0,24109,99109,97109,90109,99728K223
24/04/2019-0,22%-0,24109,75109,98109,70109,98635K267
23/04/20190,22%0,24109,99109,75109,40109,99646K264
22/04/20190,25%0,27109,75109,48109,10109,75424K227
18/04/20190,12%0,13109,48109,10109,10109,49474K233
17/04/2019-0,12%-0,13109,35109,55109,20109,58471K251
16/04/2019-0,08%-0,09109,48109,30109,15109,58596K274
15/04/2019-0,06%-0,07109,57109,66109,20109,69415K289
12/04/2019-0,08%-0,09109,64109,57109,01109,73575K281
11/04/2019-0,02%-0,02109,73109,78109,56109,79380K169
10/04/20190,55%0,60109,75109,30109,16109,78217K152
09/04/20190,59%0,64109,15108,94108,52109,50408K208
08/04/20190,12%0,13108,51108,99108,39108,99857K228
05/04/2019-0,48%-0,52108,38108,89107,99108,99509K293
04/04/2019-0,91%-1,00108,90109,89108,00109,89661K360
03/04/2019-0,06%-0,07109,90109,98109,05109,98389K233
02/04/20190,08%0,09109,97109,88108,00110,00528K269
01/04/2019-1,01%-1,12109,88110,49109,00110,49504K247
29/03/20190,46%0,51111,00110,50110,30111,00725K278
28/03/2019-0,01%-0,01110,49110,50109,90110,55384K187
27/03/20190,82%0,90110,50110,20109,62110,50666K183
26/03/2019-0,18%-0,20109,60110,36109,10110,90344K250
25/03/20190,73%0,80109,80110,00109,62110,98481K244
22/03/2019-1,71%-1,90109,00110,90109,00110,95514K264
21/03/20190,01%0,01110,90110,90110,83111,00384K188
20/03/20190,57%0,63110,89110,27110,27110,90468K203
19/03/20190,25%0,27110,26109,99109,52110,30486K229
18/03/20190,08%0,09109,99109,90109,00110,00619K324
15/03/20190,48%0,52109,90109,90109,00110,00415K179
14/03/2019-0,29%-0,32109,38109,90108,00109,90572K275
13/03/20190,27%0,30109,70109,45109,40109,98512K179
12/03/20190,55%0,60109,40109,00108,51109,40513K154
11/03/20190,37%0,40108,80108,50105,00109,00731K242
08/03/20190,00%0,00108,40108,44107,91108,80473K223
07/03/20190,85%0,91108,40107,35107,20108,45394K199
06/03/20190,53%0,57107,49105,65105,65107,50155K137
01/03/2019-1,80%-1,96106,92107,85105,25107,85404K233
28/02/20192,25%2,40108,88106,99106,90108,881M221
27/02/20190,63%0,67106,48105,82105,81106,50274K141
26/02/20190,24%0,25105,81105,56105,56105,81233K106
25/02/2019-0,23%-0,24105,56105,80105,40105,81307K147
22/02/20190,65%0,68105,80105,86105,13106,60264K135
21/02/2019-0,10%-0,11105,12105,40105,04106,49340K197
20/02/2019-0,82%-0,87105,23107,75105,00107,99619K309
19/02/2019-2,62%-2,85106,10108,95105,75109,60877K361


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br