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
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
16/11/2018-0,17%-0,1692,0092,4791,5393,90553K353
14/11/20182,95%2,6492,1690,1090,0992,19324K184
13/11/20180,02%0,0289,5289,9988,9092,49777K351
12/11/20181,70%1,5089,5088,3088,3090,001M236
09/11/20180,46%0,4088,0087,4487,4488,43589K222
08/11/20180,69%0,6087,6087,4087,1087,72299K149
07/11/20180,39%0,3487,0087,3087,0087,49503K156
06/11/2018-0,05%-0,0486,6687,0886,4687,50421K208
05/11/20181,17%1,0086,7086,5086,5087,89562K261
01/11/20182,02%1,7085,7087,0385,1589,362M969
31/10/20180,85%0,7184,0082,9980,0085,991M280
30/10/20184,78%3,8083,2979,5078,9983,29608K144
29/10/2018-0,01%-0,0179,4979,9978,6080,39348K163
26/10/2018-1,85%-1,5079,5081,5079,0083,90505K212
25/10/20181,76%1,4081,0079,9078,3581,00181K121
24/10/20186,13%4,6079,6075,0375,0382,00364K167
23/10/20184,24%3,0575,0071,9571,7575,00402K151
22/10/20181,31%0,9371,9571,1070,7171,95241K111
19/10/2018-0,31%-0,2271,0271,0969,9871,4099K102
18/10/20182,18%1,5271,2469,7869,7871,24264K154
17/10/2018-2,15%-1,5369,7271,2068,0571,45578K226
16/10/20181,06%0,7571,2570,4069,8171,25178K129
15/10/2018-1,27%-0,9170,5071,5169,5573,35768K235
11/10/20180,58%0,4171,4171,1671,1572,60366K135
10/10/20181,70%1,1971,0069,8369,8371,16343K152
09/10/20181,87%1,2869,8168,5568,5570,50149K109
08/10/2018-2,31%-1,6268,5371,0068,2571,40458K196
05/10/20181,83%1,2670,1568,3368,3371,98531K231
04/10/20184,28%2,8368,8966,0666,0669,90798K364
03/10/2018-11,09%-8,2466,0674,0365,1374,903M884
02/10/2018-5,42%-4,2674,3078,5074,0178,561M503
01/10/2018-0,58%-0,4678,5679,0278,5180,00478K287
28/09/2018-10,70%-9,4779,0285,6078,2087,203M1.101
27/09/2018-25,64%-30,5188,4983,5083,5090,003M736
17/07/20180,89%1,05119,00117,97117,01119,70675K215
16/07/20182,03%2,35117,95115,60115,60117,95650K181
13/07/20180,03%0,03115,60115,59115,18115,60367K140


*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. (v2.3.0)
www.ibovx.com.br
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar