Cotação atual, histórico e gráfico do papel: MFII11

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 MFII11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	0,22%	0,25	114,40	114,00	113,82	114,50	265K	206
23/09/2021	0,25%	0,28	114,15	113,94	113,65	114,20	321K	205
22/09/2021	0,28%	0,32	113,87	113,56	113,02	113,90	249K	250
21/09/2021	0,26%	0,30	113,55	113,51	112,10	113,69	512K	314
20/09/2021	-0,45%	-0,51	113,25	113,78	111,02	113,99	1M	604
17/09/2021	-0,36%	-0,41	113,76	114,17	113,59	114,49	426K	326
16/09/2021	0,17%	0,19	114,17	113,91	113,89	114,21	411K	302
15/09/2021	-0,01%	-0,01	113,98	113,99	113,65	114,10	476K	386
14/09/2021	0,41%	0,46	113,99	113,88	113,11	114,17	584K	358
13/09/2021	0,04%	0,04	113,53	113,49	112,82	114,44	430K	309
10/09/2021	0,27%	0,31	113,49	113,80	113,00	113,85	862K	317

09/09/2021	0,19%	0,22	113,18	113,00	112,77	113,90	797K	418
08/09/2021	-0,73%	-0,83	112,96	113,79	112,80	113,79	412K	357
06/09/2021	0,01%	0,01	113,79	113,85	113,00	113,96	373K	339
03/09/2021	-0,01%	-0,01	113,78	113,81	112,74	113,89	357K	363
02/09/2021	0,71%	0,80	113,79	113,33	113,33	114,13	520K	471
01/09/2021	-1,45%	-1,66	112,99	113,39	112,65	113,39	595K	605
31/08/2021	-0,03%	-0,04	114,65	114,69	114,50	114,91	946K	424
30/08/2021	1,14%	1,29	114,69	113,85	113,51	114,96	621K	344
27/08/2021	0,01%	0,01	113,40	113,39	113,37	113,88	413K	667
26/08/2021	0,39%	0,44	113,39	112,80	112,80	113,48	793K	299
25/08/2021	0,40%	0,45	112,95	112,61	112,42	113,49	783K	428
24/08/2021	-0,10%	-0,11	112,50	112,89	112,01	112,90	813K	519
23/08/2021	-0,17%	-0,19	112,61	112,80	112,48	112,99	731K	488
20/08/2021	0,13%	0,15	112,80	112,84	112,41	112,84	685K	322
19/08/2021	-0,27%	-0,31	112,65	113,42	112,60	113,42	432K	310
18/08/2021	-0,27%	-0,31	112,96	113,27	112,70	113,50	772K	394
17/08/2021	-0,20%	-0,23	113,27	113,50	112,60	113,50	858K	497
16/08/2021	0,44%	0,50	113,50	113,50	113,01	114,47	1M	457
13/08/2021	1,66%	1,85	113,00	111,20	111,20	113,51	1M	604
12/08/2021	-1,29%	-1,45	111,15	112,60	111,04	113,85	705K	490
11/08/2021	-0,40%	-0,45	112,60	113,00	112,14	113,93	659K	453
10/08/2021	-0,64%	-0,73	113,05	113,77	113,00	114,50	668K	501
09/08/2021	0,13%	0,15	113,78	113,97	113,65	115,00	595K	472
06/08/2021	0,00%	0,00	113,63	113,75	113,60	114,51	496K	417
05/08/2021	-1,70%	-1,97	113,63	115,90	113,46	116,10	765K	1.111
04/08/2021	0,13%	0,15	115,60	115,74	114,35	116,00	746K	369
03/08/2021	-1,06%	-1,24	115,45	116,60	114,34	116,70	548K	422
02/08/2021	-1,10%	-1,30	116,69	116,95	115,50	117,50	1M	630
30/07/2021	0,93%	1,09	117,99	117,35	116,90	118,48	1M	571
29/07/2021	0,34%	0,40	116,90	116,40	116,40	117,45	535K	268
28/07/2021	0,67%	0,77	116,50	115,80	115,80	116,93	759K	371
27/07/2021	0,07%	0,08	115,73	115,65	115,34	115,82	709K	250
26/07/2021	0,65%	0,75	115,65	115,20	115,20	115,98	692K	683
23/07/2021	1,55%	1,75	114,90	115,00	114,28	115,79	1M	686
22/07/2021	0,43%	0,49	113,15	112,50	112,50	113,15	503K	336
21/07/2021	0,14%	0,16	112,66	112,65	112,51	113,00	393K	287
20/07/2021	-0,04%	-0,05	112,50	112,50	112,50	112,65	393K	284
19/07/2021	-0,26%	-0,29	112,55	112,84	112,40	112,99	727K	437
16/07/2021	0,22%	0,25	112,84	112,89	112,70	112,99	416K	352
15/07/2021	0,51%	0,57	112,59	112,66	112,20	113,00	688K	530
14/07/2021	0,56%	0,62	112,02	111,80	110,39	113,00	856K	650
13/07/2021	3,82%	4,10	111,40	108,88	108,80	111,72	1M	821
12/07/2021	3,35%	3,48	107,30	104,01	104,01	109,79	1M	1.183
08/07/2021	-0,67%	-0,70	103,82	104,79	102,83	104,89	829K	827
07/07/2021	1,36%	1,40	104,52	103,15	103,15	104,90	485K	498
06/07/2021	-1,56%	-1,63	103,12	104,74	102,76	104,75	2M	1.313
05/07/2021	-0,50%	-0,53	104,75	105,35	104,61	105,35	1M	704
02/07/2021	0,03%	0,03	105,28	105,25	104,50	106,00	851K	1.089
01/07/2021	-2,00%	-2,15	105,25	106,48	104,96	106,88	924K	1.016
30/06/2021	0,48%	0,51	107,40	106,90	105,86	107,49	2M	1.188
29/06/2021	1,67%	1,76	106,89	106,00	105,20	107,00	842K	497
28/06/2021	-2,48%	-2,67	105,13	107,80	101,02	107,80	2M	1.267
25/06/2021	-2,40%	-2,65	107,80	110,03	104,99	110,26	2M	1.321
24/06/2021	1,60%	1,74	110,45	108,81	108,81	110,89	707K	505
23/06/2021	-2,69%	-3,01	108,71	111,90	107,50	111,91	1M	1.046
22/06/2021	-0,34%	-0,38	111,72	112,15	111,50	112,15	1M	524
21/06/2021	-0,30%	-0,34	112,10	112,44	112,03	112,45	1M	536
18/06/2021	-0,27%	-0,31	112,44	112,75	112,25	112,75	742K	576
17/06/2021	-0,36%	-0,41	112,75	113,09	112,20	113,21	975K	685
16/06/2021	-0,04%	-0,04	113,16	113,22	113,07	113,25	701K	389
15/06/2021	-0,59%	-0,67	113,20	113,85	113,19	113,95	1M	718
14/06/2021	0,25%	0,28	113,87	113,59	113,50	113,99	939K	446
11/06/2021	-0,19%	-0,22	113,59	114,13	113,15	114,15	774K	465
10/06/2021	-0,28%	-0,32	113,81	114,14	113,50	114,15	543K	406
09/06/2021	0,10%	0,11	114,13	114,00	113,30	114,13	833K	1.877
08/06/2021	0,16%	0,18	114,02	113,90	113,90	114,06	895K	319
07/06/2021	-0,04%	-0,05	113,84	113,70	113,53	114,07	1M	479
04/06/2021	-0,01%	-0,01	113,89	114,00	113,35	114,00	827K	517
02/06/2021	0,18%	0,20	113,90	113,70	113,00	113,97	915K	716
01/06/2021	-1,25%	-1,44	113,70	114,85	113,60	114,85	1M	708
31/05/2021	0,07%	0,08	115,14	115,30	114,46	115,39	731K	529
28/05/2021	-0,37%	-0,43	115,06	115,48	114,00	115,71	2M	546
27/05/2021	-0,02%	-0,02	115,49	115,51	115,21	115,55	698K	377
26/05/2021	0,10%	0,11	115,51	115,38	115,03	115,99	570K	343
25/05/2021	-0,55%	-0,64	115,40	116,04	115,00	116,16	722K	978
24/05/2021	0,03%	0,04	116,04	116,03	114,66	116,20	785K	397
21/05/2021	0,78%	0,90	116,00	116,10	116,00	116,49	416K	236
20/05/2021	0,52%	0,60	115,10	114,50	114,50	116,00	801K	445
19/05/2021	-0,43%	-0,50	114,50	115,08	114,08	115,08	743K	547
18/05/2021	-1,37%	-1,60	115,00	116,50	115,00	116,60	2M	981
17/05/2021	-1,20%	-1,42	116,60	118,01	115,20	118,28	1M	1.036
14/05/2021	0,02%	0,02	118,02	118,01	118,00	118,25	912K	536
13/05/2021	0,00%	0,00	118,00	118,01	118,00	118,28	773K	319
12/05/2021	-0,52%	-0,62	118,00	118,63	118,00	119,00	777K	478
11/05/2021	-0,92%	-1,10	118,62	119,71	118,62	119,71	778K	412
10/05/2021	-0,14%	-0,17	119,72	119,89	119,01	120,00	833K	369
07/05/2021	0,55%	0,66	119,89	119,99	119,01	119,99	446K	321
06/05/2021	-0,47%	-0,56	119,23	120,00	119,15	120,40	589K	295
05/05/2021	0,66%	0,79	119,79	119,00	118,80	120,50	1M	554
04/05/2021	-0,08%	-0,10	119,00	118,23	118,23	119,61	847K	407
03/05/2021	-1,71%	-2,07	119,10	120,00	118,80	120,00	1M	519
30/04/2021	0,79%	0,95	121,17	120,22	120,22	121,37	1M	943
29/04/2021	0,17%	0,21	120,22	120,30	120,02	120,63	603K	497
28/04/2021	-0,01%	-0,01	120,01	120,10	119,72	120,28	898K	494
27/04/2021	-0,15%	-0,18	120,02	120,20	119,90	120,40	765K	495
26/04/2021	-0,34%	-0,41	120,20	120,60	120,01	120,61	769K	911
23/04/2021	0,17%	0,21	120,61	120,51	120,48	120,75	789K	485
22/04/2021	-0,21%	-0,25	120,40	120,17	120,17	120,65	539K	426
20/04/2021	0,06%	0,07	120,65	120,58	120,14	120,75	786K	397
19/04/2021	0,17%	0,20	120,58	120,50	119,80	120,65	931K	509
16/04/2021	0,49%	0,59	120,38	119,79	119,79	120,50	756K	416
15/04/2021	0,48%	0,57	119,79	119,21	119,10	120,00	742K	493
14/04/2021	-0,11%	-0,13	119,22	119,37	119,00	119,38	530K	271
13/04/2021	0,17%	0,20	119,35	119,07	118,60	119,43	1M	605
12/04/2021	0,05%	0,06	119,15	119,09	118,90	119,17	1M	530
09/04/2021	0,24%	0,29	119,09	119,00	118,53	119,95	1M	590
08/04/2021	0,10%	0,12	118,80	118,76	118,52	119,05	2M	877
07/04/2021	-0,32%	-0,38	118,68	119,06	118,52	119,12	2M	856
06/04/2021	0,15%	0,18	119,06	118,87	118,75	119,19	3M	815
05/04/2021	-0,37%	-0,44	118,88	119,32	118,80	119,50	2M	1.044
01/04/2021	-1,30%	-1,57	119,32	119,20	118,89	119,93	954K	651
31/03/2021	0,41%	0,49	120,89	120,41	120,30	120,98	2M	589
30/03/2021	0,02%	0,02	120,40	120,38	120,28	120,50	666K	401
29/03/2021	-0,12%	-0,14	120,38	120,45	119,82	120,93	1M	562
26/03/2021	-0,36%	-0,43	120,52	120,93	120,05	120,99	642K	437
25/03/2021	0,04%	0,05	120,95	120,95	120,04	120,99	759K	346
24/03/2021	0,58%	0,70	120,90	120,30	120,00	121,00	443K	334
23/03/2021	-0,83%	-1,00	120,20	121,00	119,83	121,17	1M	688
22/03/2021	0,17%	0,20	121,20	120,65	120,65	122,50	982K	704
19/03/2021	1,26%	1,50	121,00	119,60	119,60	122,00	1M	583
18/03/2021	-0,01%	-0,01	119,50	119,59	119,32	119,75	906K	472
17/03/2021	0,26%	0,31	119,51	119,29	119,15	119,79	2M	693
16/03/2021	-	-	119,20	119,40	119,14	119,40	2M	685

Date,Open,High,Low,Close,Volume
24-Sep-21,114.00,114.50,113.82,114.40,264809
23-Sep-21,113.94,114.20,113.65,114.15,320704
22-Sep-21,113.56,113.90,113.02,113.87,248773
21-Sep-21,113.51,113.69,112.10,113.55,511666
20-Sep-21,113.78,113.99,111.02,113.25,1267882
17-Sep-21,114.17,114.49,113.59,113.76,425993
16-Sep-21,113.91,114.21,113.89,114.17,411102
15-Sep-21,113.99,114.10,113.65,113.98,475538
14-Sep-21,113.88,114.17,113.11,113.99,583607
13-Sep-21,113.49,114.44,112.82,113.53,430254
10-Sep-21,113.80,113.85,113.00,113.49,862237
09-Sep-21,113.00,113.90,112.77,113.18,797166
08-Sep-21,113.79,113.79,112.80,112.96,412107
06-Sep-21,113.85,113.96,113.00,113.79,372764
03-Sep-21,113.81,113.89,112.74,113.78,356587
02-Sep-21,113.33,114.13,113.33,113.79,519881
01-Sep-21,113.39,113.39,112.65,112.99,595281
31-Aug-21,114.69,114.91,114.50,114.65,946483
30-Aug-21,113.85,114.96,113.51,114.69,621111
27-Aug-21,113.39,113.88,113.37,113.40,412673
26-Aug-21,112.80,113.48,112.80,113.39,793470
25-Aug-21,112.61,113.49,112.42,112.95,783118
24-Aug-21,112.89,112.90,112.01,112.50,813189
23-Aug-21,112.80,112.99,112.48,112.61,731028
20-Aug-21,112.84,112.84,112.41,112.80,685342
19-Aug-21,113.42,113.42,112.60,112.65,431586
18-Aug-21,113.27,113.50,112.70,112.96,771787
17-Aug-21,113.50,113.50,112.60,113.27,857969
16-Aug-21,113.50,114.47,113.01,113.50,1052543
13-Aug-21,111.20,113.51,111.20,113.00,1008413
12-Aug-21,112.60,113.85,111.04,111.15,704947
11-Aug-21,113.00,113.93,112.14,112.60,658707
10-Aug-21,113.77,114.50,113.00,113.05,668173
09-Aug-21,113.97,115.00,113.65,113.78,595072
06-Aug-21,113.75,114.51,113.60,113.63,496471
05-Aug-21,115.90,116.10,113.46,113.63,765384
04-Aug-21,115.74,116.00,114.35,115.60,745820
03-Aug-21,116.60,116.70,114.34,115.45,548471
02-Aug-21,116.95,117.50,115.50,116.69,1056455
30-Jul-21,117.35,118.48,116.90,117.99,1153695
29-Jul-21,116.40,117.45,116.40,116.90,535143
28-Jul-21,115.80,116.93,115.80,116.50,759078
27-Jul-21,115.65,115.82,115.34,115.73,708572
26-Jul-21,115.20,115.98,115.20,115.65,692448
23-Jul-21,115.00,115.79,114.28,114.90,1336934
22-Jul-21,112.50,113.15,112.50,113.15,503015
21-Jul-21,112.65,113.00,112.51,112.66,393064
20-Jul-21,112.50,112.65,112.50,112.50,392908
19-Jul-21,112.84,112.99,112.40,112.55,727376
16-Jul-21,112.89,112.99,112.70,112.84,415950
15-Jul-21,112.66,113.00,112.20,112.59,688260
14-Jul-21,111.80,113.00,110.39,112.02,856163
13-Jul-21,108.88,111.72,108.80,111.40,1216939
12-Jul-21,104.01,109.79,104.01,107.30,1036543
08-Jul-21,104.79,104.89,102.83,103.82,829487
07-Jul-21,103.15,104.90,103.15,104.52,484874
06-Jul-21,104.74,104.75,102.76,103.12,1986799
05-Jul-21,105.35,105.35,104.61,104.75,1198328
02-Jul-21,105.25,106.00,104.50,105.28,850962
01-Jul-21,106.48,106.88,104.96,105.25,923645
30-Jun-21,106.90,107.49,105.86,107.40,1712876
29-Jun-21,106.00,107.00,105.20,106.89,842140
28-Jun-21,107.80,107.80,101.02,105.13,1912932
25-Jun-21,110.03,110.26,104.99,107.80,2154086
24-Jun-21,108.81,110.89,108.81,110.45,706504
23-Jun-21,111.90,111.91,107.50,108.71,1464786
22-Jun-21,112.15,112.15,111.50,111.72,1184604
21-Jun-21,112.44,112.45,112.03,112.10,1198237
18-Jun-21,112.75,112.75,112.25,112.44,741795
17-Jun-21,113.09,113.21,112.20,112.75,974517
16-Jun-21,113.22,113.25,113.07,113.16,700519
15-Jun-21,113.85,113.95,113.19,113.20,1302910
14-Jun-21,113.59,113.99,113.50,113.87,938802
11-Jun-21,114.13,114.15,113.15,113.59,774338
10-Jun-21,114.14,114.15,113.50,113.81,543377
09-Jun-21,114.00,114.13,113.30,114.13,832938
08-Jun-21,113.90,114.06,113.90,114.02,894607
07-Jun-21,113.70,114.07,113.53,113.84,1050538
04-Jun-21,114.00,114.00,113.35,113.89,827409
02-Jun-21,113.70,113.97,113.00,113.90,914935
01-Jun-21,114.85,114.85,113.60,113.70,1295322
31-May-21,115.30,115.39,114.46,115.14,731337
28-May-21,115.48,115.71,114.00,115.06,1802060
27-May-21,115.51,115.55,115.21,115.49,697586
26-May-21,115.38,115.99,115.03,115.51,570230
25-May-21,116.04,116.16,115.00,115.40,721757
24-May-21,116.03,116.20,114.66,116.04,785242
21-May-21,116.10,116.49,116.00,116.00,415802
20-May-21,114.50,116.00,114.50,115.10,800791
19-May-21,115.08,115.08,114.08,114.50,743372
18-May-21,116.50,116.60,115.00,115.00,2038910
17-May-21,118.01,118.28,115.20,116.60,1425253
14-May-21,118.01,118.25,118.00,118.02,911970
13-May-21,118.01,118.28,118.00,118.00,772627
12-May-21,118.63,119.00,118.00,118.00,776921
11-May-21,119.71,119.71,118.62,118.62,777645
10-May-21,119.89,120.00,119.01,119.72,832932
07-May-21,119.99,119.99,119.01,119.89,446441
06-May-21,120.00,120.40,119.15,119.23,588502
05-May-21,119.00,120.50,118.80,119.79,1258829
04-May-21,118.23,119.61,118.23,119.00,846817
03-May-21,120.00,120.00,118.80,119.10,1238381
30-Apr-21,120.22,121.37,120.22,121.17,1184927
29-Apr-21,120.30,120.63,120.02,120.22,602663
28-Apr-21,120.10,120.28,119.72,120.01,898489
27-Apr-21,120.20,120.40,119.90,120.02,765097
26-Apr-21,120.60,120.61,120.01,120.20,768960
23-Apr-21,120.51,120.75,120.48,120.61,789427
22-Apr-21,120.17,120.65,120.17,120.40,538811
20-Apr-21,120.58,120.75,120.14,120.65,785599
19-Apr-21,120.50,120.65,119.80,120.58,931101
16-Apr-21,119.79,120.50,119.79,120.38,756010
15-Apr-21,119.21,120.00,119.10,119.79,742445
14-Apr-21,119.37,119.38,119.00,119.22,529902
13-Apr-21,119.07,119.43,118.60,119.35,1273868
12-Apr-21,119.09,119.17,118.90,119.15,1218370
09-Apr-21,119.00,119.95,118.53,119.09,1463225
08-Apr-21,118.76,119.05,118.52,118.80,1711797
07-Apr-21,119.06,119.12,118.52,118.68,1614929
06-Apr-21,118.87,119.19,118.75,119.06,2558245
05-Apr-21,119.32,119.50,118.80,118.88,1754955
01-Apr-21,119.20,119.93,118.89,119.32,953845
31-Mar-21,120.41,120.98,120.30,120.89,1853052
30-Mar-21,120.38,120.50,120.28,120.40,665792
29-Mar-21,120.45,120.93,119.82,120.38,1090659
26-Mar-21,120.93,120.99,120.05,120.52,641857
25-Mar-21,120.95,120.99,120.04,120.95,759260
24-Mar-21,120.30,121.00,120.00,120.90,442574
23-Mar-21,121.00,121.17,119.83,120.20,1191287
22-Mar-21,120.65,122.50,120.65,121.20,982390
19-Mar-21,119.60,122.00,119.60,121.00,1385771
18-Mar-21,119.59,119.75,119.32,119.50,906218
17-Mar-21,119.29,119.79,119.15,119.51,1752644
16-Mar-21,119.40,119.40,119.14,119.20,1500999

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MFII11

cotações, gráficos e mais...