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
03/10/2024	-0,22%	-0,22	99,63	99,51	99,15	99,92	824K	726
02/10/2024	-0,57%	-0,57	99,85	100,35	99,12	100,41	1M	902
01/10/2024	-0,75%	-0,76	100,42	100,49	99,05	100,49	815K	1.034
30/09/2024	0,17%	0,17	101,18	101,05	99,02	101,25	2M	1.026
27/09/2024	-0,11%	-0,11	101,01	101,13	99,00	101,39	2M	2.034
26/09/2024	-0,02%	-0,02	101,12	100,70	100,70	101,45	2M	5.224
25/09/2024	-0,16%	-0,16	101,14	101,43	100,85	101,43	1M	815

24/09/2024	-0,17%	-0,17	101,30	101,69	101,14	101,70	1M	552
23/09/2024	-0,37%	-0,38	101,47	101,95	101,30	102,15	2M	911
20/09/2024	0,11%	0,11	101,85	101,71	101,40	101,92	2M	1.636
19/09/2024	-0,20%	-0,20	101,74	101,94	101,47	101,94	4M	1.918
18/09/2024	-0,06%	-0,06	101,94	102,01	101,40	102,01	3M	3.589
17/09/2024	-0,20%	-0,20	102,00	102,20	101,78	102,28	902K	477
16/09/2024	-0,02%	-0,02	102,20	102,25	101,85	102,30	869K	545
13/09/2024	0,22%	0,22	102,22	102,30	101,93	102,30	2M	669
12/09/2024	0,00%	0,00	102,00	102,29	101,63	102,29	660K	1.259
11/09/2024	0,05%	0,05	102,00	101,97	101,80	102,35	602K	591
10/09/2024	-0,49%	-0,50	101,95	102,45	101,81	102,45	696K	485
09/09/2024	-0,14%	-0,14	102,45	102,58	102,31	103,13	1M	508
06/09/2024	-0,20%	-0,21	102,59	102,79	102,20	102,79	676K	456
05/09/2024	-0,13%	-0,13	102,80	102,90	102,40	103,13	482K	587
04/09/2024	0,18%	0,18	102,93	103,19	102,50	103,19	1M	529
03/09/2024	-0,05%	-0,05	102,75	102,80	102,48	103,00	882K	490
02/09/2024	-1,63%	-1,70	102,80	103,32	102,15	103,32	2M	815
30/08/2024	1,16%	1,20	104,50	103,40	103,31	104,52	1M	927
29/08/2024	0,05%	0,05	103,30	103,40	103,10	103,40	566K	884
28/08/2024	0,30%	0,31	103,25	103,00	102,22	103,25	683K	424
27/08/2024	-0,06%	-0,06	102,94	102,35	102,21	102,94	719K	489
26/08/2024	0,34%	0,35	103,00	102,65	102,13	103,00	912K	514
23/08/2024	0,65%	0,66	102,65	101,99	101,90	102,98	938K	587
22/08/2024	0,00%	0,00	101,99	102,00	101,80	102,03	871K	391
21/08/2024	0,04%	0,04	101,99	101,99	101,65	101,99	488K	528
20/08/2024	0,20%	0,20	101,95	101,90	101,65	102,00	683K	502
19/08/2024	0,35%	0,35	101,75	101,90	101,41	101,97	802K	669
16/08/2024	0,30%	0,30	101,40	101,10	101,01	101,45	744K	619
15/08/2024	0,21%	0,21	101,10	100,89	100,46	101,10	658K	629
14/08/2024	0,02%	0,02	100,89	100,87	100,32	100,89	641K	630
13/08/2024	0,41%	0,41	100,87	100,59	100,24	100,96	696K	524
12/08/2024	-0,29%	-0,29	100,46	100,75	100,06	100,75	439K	439
09/08/2024	0,18%	0,18	100,75	100,92	100,30	100,92	319K	338
08/08/2024	0,10%	0,10	100,57	100,40	100,20	100,93	482K	897
07/08/2024	0,19%	0,19	100,47	100,28	100,26	100,63	364K	319
06/08/2024	-0,02%	-0,02	100,28	100,65	100,16	100,71	708K	570
05/08/2024	-0,56%	-0,56	100,30	100,81	99,54	100,82	899K	648
02/08/2024	0,08%	0,08	100,86	100,60	100,59	100,96	384K	362
01/08/2024	-1,39%	-1,42	100,78	100,98	100,61	100,99	644K	511
31/07/2024	0,70%	0,71	102,20	101,50	100,98	102,33	567K	630
30/07/2024	0,01%	0,01	101,49	101,48	100,80	101,50	656K	547
29/07/2024	-0,02%	-0,02	101,48	101,50	100,91	101,50	761K	569
26/07/2024	0,03%	0,03	101,50	101,25	101,08	101,50	565K	430
25/07/2024	0,39%	0,39	101,47	101,05	101,05	101,50	359K	382
24/07/2024	0,07%	0,07	101,08	101,01	100,84	101,25	713K	436
23/07/2024	-0,25%	-0,25	101,01	101,24	100,93	101,38	728K	466
22/07/2024	0,08%	0,08	101,26	101,32	100,52	101,38	1M	764
19/07/2024	0,18%	0,18	101,18	101,28	101,00	101,45	489K	358
18/07/2024	0,00%	0,00	101,00	101,34	100,78	101,50	949K	949
17/07/2024	-0,31%	-0,31	101,00	101,50	100,97	101,55	1M	1.535
16/07/2024	0,02%	0,02	101,31	101,45	101,22	101,65	618K	788
15/07/2024	0,41%	0,41	101,29	100,88	100,88	101,45	945K	809
12/07/2024	0,25%	0,25	100,88	100,63	100,45	100,90	785K	651
11/07/2024	0,10%	0,10	100,63	100,42	100,42	101,23	513K	542
10/07/2024	-0,90%	-0,91	100,53	101,00	100,15	101,35	845K	1.700
09/07/2024	0,19%	0,19	101,44	101,25	101,20	101,89	398K	264
08/07/2024	0,27%	0,27	101,25	101,00	100,80	101,30	674K	541
05/07/2024	0,67%	0,67	100,98	100,52	100,33	101,00	360K	493
04/07/2024	-0,34%	-0,34	100,31	100,65	100,01	101,00	651K	471
03/07/2024	-0,10%	-0,10	100,65	101,00	99,50	101,49	851K	744
02/07/2024	-0,89%	-0,90	100,75	101,86	100,61	101,89	684K	1.002
01/07/2024	-1,31%	-1,35	101,65	102,69	100,00	102,69	971K	882
28/06/2024	0,31%	0,32	103,00	102,68	102,45	103,00	974K	669
27/06/2024	-0,24%	-0,25	102,68	102,32	102,32	102,92	659K	450
26/06/2024	0,42%	0,43	102,93	102,50	102,22	102,94	496K	398
25/06/2024	0,16%	0,16	102,50	102,35	102,20	102,50	547K	377
24/06/2024	-0,01%	-0,01	102,34	102,35	102,12	102,38	492K	396
21/06/2024	0,22%	0,22	102,35	102,16	102,12	102,39	381K	422
20/06/2024	-0,07%	-0,07	102,13	102,20	102,01	102,35	284K	279
19/06/2024	-0,05%	-0,05	102,20	102,39	102,10	102,39	396K	263
18/06/2024	-0,17%	-0,17	102,25	102,42	102,00	102,42	421K	398
17/06/2024	-0,06%	-0,06	102,42	102,44	102,01	102,65	561K	562
14/06/2024	0,47%	0,48	102,48	102,39	102,06	102,65	476K	525
13/06/2024	-0,39%	-0,40	102,00	102,40	102,00	102,42	358K	319
12/06/2024	-0,12%	-0,12	102,40	102,52	102,05	102,52	481K	387
11/06/2024	-0,12%	-0,12	102,52	102,65	101,92	102,65	374K	370
10/06/2024	0,00%	0,00	102,64	102,65	102,08	102,75	587K	508
07/06/2024	0,21%	0,22	102,64	102,50	102,31	102,95	699K	402
06/06/2024	-0,17%	-0,17	102,42	102,59	101,87	102,98	494K	507
05/06/2024	-0,25%	-0,26	102,59	103,19	102,54	103,48	419K	633
04/06/2024	-0,12%	-0,12	102,85	102,98	102,70	103,59	420K	431
03/06/2024	-0,99%	-1,03	102,97	102,90	102,90	103,38	704K	631
31/05/2024	0,24%	0,25	104,00	103,99	103,75	104,16	1M	973
29/05/2024	0,13%	0,13	103,75	103,65	103,50	103,96	595K	630
28/05/2024	0,10%	0,10	103,62	103,80	103,49	103,87	431K	531
27/05/2024	-0,14%	-0,15	103,52	103,80	103,48	103,89	480K	745
24/05/2024	0,16%	0,17	103,67	103,55	103,34	104,00	494K	1.008
23/05/2024	-0,35%	-0,36	103,50	103,85	103,40	103,85	342K	535
22/05/2024	-0,06%	-0,06	103,86	103,92	103,05	103,92	800K	875
21/05/2024	0,01%	0,01	103,92	104,27	103,70	104,27	601K	516
20/05/2024	-0,09%	-0,09	103,91	104,01	103,75	104,30	736K	966
17/05/2024	-0,02%	-0,02	104,00	104,12	103,79	104,12	509K	627
16/05/2024	0,13%	0,13	104,02	104,11	103,53	104,27	502K	753
15/05/2024	-0,01%	-0,01	103,89	103,90	103,46	104,35	638K	818
14/05/2024	0,19%	0,20	103,90	103,69	103,60	104,00	950K	541
13/05/2024	0,21%	0,22	103,70	103,48	103,35	103,74	667K	348
10/05/2024	-0,22%	-0,23	103,48	103,71	103,30	104,30	703K	706
09/05/2024	0,43%	0,44	103,71	103,47	103,44	104,00	481K	460
08/05/2024	-0,22%	-0,23	103,27	103,50	103,10	103,50	308K	373
07/05/2024	-0,15%	-0,16	103,50	103,64	102,85	103,70	699K	794
06/05/2024	-0,12%	-0,12	103,66	103,78	103,03	103,78	618K	813
03/05/2024	-0,08%	-0,08	103,78	103,87	103,34	104,10	758K	676
02/05/2024	-0,23%	-0,24	103,86	103,00	102,95	103,90	672K	659
30/04/2024	0,24%	0,25	104,10	103,91	103,50	104,30	892K	1.063
29/04/2024	-0,17%	-0,18	103,85	104,00	103,76	104,03	703K	668
26/04/2024	-0,09%	-0,09	104,03	104,35	103,85	104,35	606K	476
25/04/2024	-0,07%	-0,07	104,12	104,19	103,81	104,34	515K	588
24/04/2024	0,16%	0,17	104,19	104,00	103,90	104,48	544K	456
23/04/2024	-0,46%	-0,48	104,02	104,49	103,97	104,49	398K	264
22/04/2024	0,26%	0,27	104,50	104,35	103,96	104,50	493K	513
19/04/2024	0,19%	0,20	104,23	104,40	104,00	104,40	355K	421
18/04/2024	-0,07%	-0,07	104,03	104,21	104,00	104,49	242K	288
17/04/2024	-0,09%	-0,09	104,10	104,26	103,78	104,50	359K	407
16/04/2024	0,21%	0,22	104,19	103,90	103,89	104,26	386K	343
15/04/2024	-0,51%	-0,53	103,97	104,66	103,97	104,98	760K	801
12/04/2024	-0,15%	-0,16	104,50	104,70	104,50	105,15	609K	709
11/04/2024	-0,32%	-0,34	104,66	105,20	104,40	105,20	660K	746
10/04/2024	-0,14%	-0,15	105,00	105,00	104,47	105,38	603K	914
09/04/2024	0,56%	0,59	105,15	104,79	104,56	105,28	592K	999
08/04/2024	-0,41%	-0,43	104,56	105,00	104,56	105,39	669K	836
05/04/2024	-0,01%	-0,01	104,99	104,99	104,55	105,00	606K	2.404
04/04/2024	0,56%	0,58	105,00	104,30	104,29	105,00	381K	796
03/04/2024	0,21%	0,22	104,42	104,30	103,93	104,55	784K	703
02/04/2024	0,10%	0,10	104,20	104,20	103,16	104,29	652K	479
01/04/2024	-0,67%	-0,70	104,10	104,49	103,71	104,49	646K	421
28/03/2024	0,34%	0,35	104,80	104,50	104,45	105,49	908K	640
27/03/2024	-	-	104,45	104,79	104,28	105,00	909K	623

Date,Open,High,Low,Close,Volume
03-Oct-24,99.51,99.92,99.15,99.63,824473
02-Oct-24,100.35,100.41,99.12,99.85,1378877
01-Oct-24,100.49,100.49,99.05,100.42,814643
30-Sep-24,101.05,101.25,99.02,101.18,1574497
27-Sep-24,101.13,101.39,99.00,101.01,2168981
26-Sep-24,100.70,101.45,100.70,101.12,1633006
25-Sep-24,101.43,101.43,100.85,101.14,1064366
24-Sep-24,101.69,101.70,101.14,101.30,1382353
23-Sep-24,101.95,102.15,101.30,101.47,1678232
20-Sep-24,101.71,101.92,101.40,101.85,1692334
19-Sep-24,101.94,101.94,101.47,101.74,3586153
18-Sep-24,102.01,102.01,101.40,101.94,2505602
17-Sep-24,102.20,102.28,101.78,102.00,902250
16-Sep-24,102.25,102.30,101.85,102.20,869211
13-Sep-24,102.30,102.30,101.93,102.22,1533337
12-Sep-24,102.29,102.29,101.63,102.00,659630
11-Sep-24,101.97,102.35,101.80,102.00,601836
10-Sep-24,102.45,102.45,101.81,101.95,696105
09-Sep-24,102.58,103.13,102.31,102.45,1018615
06-Sep-24,102.79,102.79,102.20,102.59,675793
05-Sep-24,102.90,103.13,102.40,102.80,482492
04-Sep-24,103.19,103.19,102.50,102.93,1170469
03-Sep-24,102.80,103.00,102.48,102.75,882382
02-Sep-24,103.32,103.32,102.15,102.80,1504171
30-Aug-24,103.40,104.52,103.31,104.50,1393784
29-Aug-24,103.40,103.40,103.10,103.30,566476
28-Aug-24,103.00,103.25,102.22,103.25,683327
27-Aug-24,102.35,102.94,102.21,102.94,719455
26-Aug-24,102.65,103.00,102.13,103.00,912276
23-Aug-24,101.99,102.98,101.90,102.65,937708
22-Aug-24,102.00,102.03,101.80,101.99,870507
21-Aug-24,101.99,101.99,101.65,101.99,488347
20-Aug-24,101.90,102.00,101.65,101.95,683473
19-Aug-24,101.90,101.97,101.41,101.75,801590
16-Aug-24,101.10,101.45,101.01,101.40,743965
15-Aug-24,100.89,101.10,100.46,101.10,657797
14-Aug-24,100.87,100.89,100.32,100.89,641226
13-Aug-24,100.59,100.96,100.24,100.87,695758
12-Aug-24,100.75,100.75,100.06,100.46,439047
09-Aug-24,100.92,100.92,100.30,100.75,319385
08-Aug-24,100.40,100.93,100.20,100.57,482414
07-Aug-24,100.28,100.63,100.26,100.47,363904
06-Aug-24,100.65,100.71,100.16,100.28,708160
05-Aug-24,100.81,100.82,99.54,100.30,899203
02-Aug-24,100.60,100.96,100.59,100.86,384157
01-Aug-24,100.98,100.99,100.61,100.78,644398
31-Jul-24,101.50,102.33,100.98,102.20,566708
30-Jul-24,101.48,101.50,100.80,101.49,656088
29-Jul-24,101.50,101.50,100.91,101.48,760898
26-Jul-24,101.25,101.50,101.08,101.50,565481
25-Jul-24,101.05,101.50,101.05,101.47,359333
24-Jul-24,101.01,101.25,100.84,101.08,712606
23-Jul-24,101.24,101.38,100.93,101.01,728188
22-Jul-24,101.32,101.38,100.52,101.26,1010258
19-Jul-24,101.28,101.45,101.00,101.18,488970
18-Jul-24,101.34,101.50,100.78,101.00,949053
17-Jul-24,101.50,101.55,100.97,101.00,1321318
16-Jul-24,101.45,101.65,101.22,101.31,618437
15-Jul-24,100.88,101.45,100.88,101.29,945064
12-Jul-24,100.63,100.90,100.45,100.88,785344
11-Jul-24,100.42,101.23,100.42,100.63,512832
10-Jul-24,101.00,101.35,100.15,100.53,845336
09-Jul-24,101.25,101.89,101.20,101.44,397583
08-Jul-24,101.00,101.30,100.80,101.25,674269
05-Jul-24,100.52,101.00,100.33,100.98,359622
04-Jul-24,100.65,101.00,100.01,100.31,650791
03-Jul-24,101.00,101.49,99.50,100.65,850996
02-Jul-24,101.86,101.89,100.61,100.75,684192
01-Jul-24,102.69,102.69,100.00,101.65,971289
28-Jun-24,102.68,103.00,102.45,103.00,973576
27-Jun-24,102.32,102.92,102.32,102.68,659050
26-Jun-24,102.50,102.94,102.22,102.93,496152
25-Jun-24,102.35,102.50,102.20,102.50,547068
24-Jun-24,102.35,102.38,102.12,102.34,491533
21-Jun-24,102.16,102.39,102.12,102.35,380911
20-Jun-24,102.20,102.35,102.01,102.13,284080
19-Jun-24,102.39,102.39,102.10,102.20,396435
18-Jun-24,102.42,102.42,102.00,102.25,420971
17-Jun-24,102.44,102.65,102.01,102.42,560992
14-Jun-24,102.39,102.65,102.06,102.48,476135
13-Jun-24,102.40,102.42,102.00,102.00,358013
12-Jun-24,102.52,102.52,102.05,102.40,481289
11-Jun-24,102.65,102.65,101.92,102.52,373861
10-Jun-24,102.65,102.75,102.08,102.64,586559
07-Jun-24,102.50,102.95,102.31,102.64,698778
06-Jun-24,102.59,102.98,101.87,102.42,493721
05-Jun-24,103.19,103.48,102.54,102.59,419434
04-Jun-24,102.98,103.59,102.70,102.85,419533
03-Jun-24,102.90,103.38,102.90,102.97,703865
31-May-24,103.99,104.16,103.75,104.00,1069860
29-May-24,103.65,103.96,103.50,103.75,594548
28-May-24,103.80,103.87,103.49,103.62,431429
27-May-24,103.80,103.89,103.48,103.52,479884
24-May-24,103.55,104.00,103.34,103.67,493802
23-May-24,103.85,103.85,103.40,103.50,341850
22-May-24,103.92,103.92,103.05,103.86,799865
21-May-24,104.27,104.27,103.70,103.92,601188
20-May-24,104.01,104.30,103.75,103.91,736097
17-May-24,104.12,104.12,103.79,104.00,508967
16-May-24,104.11,104.27,103.53,104.02,502487
15-May-24,103.90,104.35,103.46,103.89,637954
14-May-24,103.69,104.00,103.60,103.90,949855
13-May-24,103.48,103.74,103.35,103.70,666735
10-May-24,103.71,104.30,103.30,103.48,702613
09-May-24,103.47,104.00,103.44,103.71,480977
08-May-24,103.50,103.50,103.10,103.27,307688
07-May-24,103.64,103.70,102.85,103.50,698834
06-May-24,103.78,103.78,103.03,103.66,617970
03-May-24,103.87,104.10,103.34,103.78,758063
02-May-24,103.00,103.90,102.95,103.86,671730
30-Apr-24,103.91,104.30,103.50,104.10,892378
29-Apr-24,104.00,104.03,103.76,103.85,703229
26-Apr-24,104.35,104.35,103.85,104.03,606283
25-Apr-24,104.19,104.34,103.81,104.12,514747
24-Apr-24,104.00,104.48,103.90,104.19,543628
23-Apr-24,104.49,104.49,103.97,104.02,398408
22-Apr-24,104.35,104.50,103.96,104.50,492997
19-Apr-24,104.40,104.40,104.00,104.23,355248
18-Apr-24,104.21,104.49,104.00,104.03,241789
17-Apr-24,104.26,104.50,103.78,104.10,359415
16-Apr-24,103.90,104.26,103.89,104.19,386318
15-Apr-24,104.66,104.98,103.97,103.97,760051
12-Apr-24,104.70,105.15,104.50,104.50,609428
11-Apr-24,105.20,105.20,104.40,104.66,660077
10-Apr-24,105.00,105.38,104.47,105.00,602587
09-Apr-24,104.79,105.28,104.56,105.15,591719
08-Apr-24,105.00,105.39,104.56,104.56,668792
05-Apr-24,104.99,105.00,104.55,104.99,605806
04-Apr-24,104.30,105.00,104.29,105.00,381022
03-Apr-24,104.30,104.55,103.93,104.42,784234
02-Apr-24,104.20,104.29,103.16,104.20,652039
01-Apr-24,104.49,104.49,103.71,104.10,646448
28-Mar-24,104.50,105.49,104.45,104.80,908077
27-Mar-24,104.79,105.00,104.28,104.45,908553

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MFII11