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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
18/02/20191,25%1,35108,95107,50107,50108,99547K261
15/02/20191,65%1,75107,60106,01106,01107,92652K260
14/02/20191,51%1,57105,85104,48104,32105,85651K203
13/02/20190,57%0,59104,28103,70103,70104,45395K145
12/02/20191,93%1,96103,69101,80101,80103,88643K191
11/02/20190,53%0,54101,73101,75100,18101,75368K140
08/02/20191,20%1,20101,1999,9999,99101,44297K162
07/02/20190,09%0,0999,9999,9899,90100,00191K132
06/02/2019-0,09%-0,0999,90100,0099,86100,00278K144
05/02/20190,49%0,4999,9999,5099,5099,99263K148
04/02/2019-0,48%-0,4899,5099,6099,0099,74483K245
01/02/2019-0,02%-0,0299,98100,0099,60100,06656K318
31/01/20190,06%0,06100,0099,9999,55100,30873K247
30/01/20190,64%0,6499,9499,8099,5399,99470K149
29/01/20190,61%0,6099,3098,7098,5799,80553K204
28/01/20190,20%0,2098,7098,3697,4999,00723K246
24/01/20191,97%1,9098,5096,6896,6098,50729K246
23/01/20191,51%1,4496,6095,1694,9996,60311K153
22/01/20191,23%1,1695,1694,0093,8995,17443K177
21/01/20190,00%0,0094,0094,0093,8694,001M219
18/01/20190,01%0,0194,0093,9993,8194,00474K159
17/01/2019-0,01%-0,0193,9993,9693,7594,001M203
16/01/20190,00%0,0094,0093,9593,5094,00620K215
15/01/20191,18%1,1094,0092,8392,8394,00639K291
14/01/2019-0,97%-0,9192,9093,9992,8793,99390K214
11/01/2019-0,05%-0,0593,8193,9493,5194,00277K132
10/01/20190,49%0,4693,8693,4093,1693,96351K163
09/01/20191,91%1,7593,4091,9991,8593,58429K198
08/01/20190,42%0,3891,6591,3691,2692,28388K192
07/01/20190,02%0,0291,2791,5191,0691,95639K258
04/01/2019-0,11%-0,1091,2591,1791,0091,57413K217
03/01/2019-0,25%-0,2391,3591,4091,1291,40169K151
02/01/2019-1,54%-1,4391,5891,9991,0092,40384K280
28/12/2018-0,79%-0,7493,0193,7893,0094,77736K278
27/12/20180,33%0,3193,7593,9693,3293,98363K136
26/12/2018-0,59%-0,5593,4493,9993,0093,99359K232
21/12/20181,06%0,9993,9993,0392,5593,99258K161
20/12/2018-0,41%-0,3893,0093,4092,7593,98309K167
19/12/20180,90%0,8393,3892,7592,7494,10368K159
18/12/2018-0,48%-0,4592,5592,3092,3093,39240K159
17/12/20180,59%0,5593,0092,4592,1893,00375K169
14/12/20180,00%0,0092,4592,1192,0192,45373K183
13/12/20180,00%0,0092,4592,9592,0492,95521K106
12/12/2018-0,05%-0,0592,4592,4992,4593,00308K138
11/12/2018-0,41%-0,3892,5093,6592,5094,87340K140
10/12/20182,63%2,3892,8890,4090,3093,87270K167
07/12/20181,69%1,5090,5089,0088,5290,60313K144
06/12/2018-1,11%-1,0089,0090,8086,0090,88433K260
05/12/2018-3,24%-3,0190,0093,5084,5093,501M587
04/12/2018-3,96%-3,8493,0196,8492,8497,07619K386
03/12/2018-1,68%-1,6596,8598,0096,7698,00399K188
30/11/2018-0,40%-0,4098,5098,8998,0099,00608K293
29/11/20180,41%0,4098,9098,5098,0098,97568K227
28/11/2018-0,27%-0,2798,5098,7898,4598,78177K147
27/11/2018-0,23%-0,2398,7798,9998,0099,00576K206
26/11/20181,18%1,1599,0098,5698,4099,00206K151
23/11/2018-0,15%-0,1597,8598,5197,8599,00551K197
22/11/2018-0,31%-0,3098,0098,9998,0099,48876K344
21/11/20184,02%3,8098,3095,0095,0098,49956K418
19/11/20182,72%2,5094,5092,0292,0294,75496K237


*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
 editar cadastro  deslogar