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
27/01/2025	-1,10%	-0,95	85,05	86,00	85,04	86,49	603K	878
24/01/2025	-0,91%	-0,79	86,00	87,37	85,70	87,37	434K	901
23/01/2025	0,13%	0,11	86,79	86,68	85,65	87,70	751K	532
22/01/2025	0,13%	0,11	86,68	86,70	86,11	86,89	450K	802
21/01/2025	-0,72%	-0,63	86,57	87,20	86,05	87,20	655K	2.772
20/01/2025	-0,01%	-0,01	87,20	87,21	86,26	87,21	365K	415
17/01/2025	-1,96%	-1,74	87,21	88,84	86,10	88,90	2M	2.112

16/01/2025	1,81%	1,58	88,95	87,50	87,50	89,30	702K	554
15/01/2025	-0,58%	-0,51	87,37	88,30	87,11	88,46	858K	3.840
14/01/2025	-1,15%	-1,02	87,88	88,00	87,11	88,47	356K	1.689
13/01/2025	-0,25%	-0,22	88,90	89,76	86,52	89,76	821K	2.268
10/01/2025	-0,71%	-0,64	89,12	88,75	88,00	89,60	463K	450
09/01/2025	-1,07%	-0,97	89,76	90,72	87,01	90,72	2M	3.470
08/01/2025	-0,30%	-0,27	90,73	90,97	87,51	91,00	1M	1.617
07/01/2025	0,00%	0,00	91,00	90,99	89,09	91,00	597K	2.169
06/01/2025	0,39%	0,35	91,00	90,99	89,08	91,24	688K	2.670
03/01/2025	0,23%	0,21	90,65	90,71	90,11	91,47	729K	1.017
02/01/2025	-3,15%	-2,94	90,44	94,20	90,44	94,20	711K	698
30/12/2024	1,50%	1,38	93,38	92,00	90,07	93,40	629K	448
27/12/2024	8,17%	6,95	92,00	85,05	85,05	92,00	1M	801
26/12/2024	1,59%	1,33	85,05	84,00	83,72	85,05	1M	936
23/12/2024	2,72%	2,22	83,72	81,05	80,80	83,85	1M	992
20/12/2024	0,93%	0,75	81,50	81,16	80,40	81,50	1M	1.039
19/12/2024	-0,25%	-0,20	80,75	81,20	80,02	81,20	509K	747
18/12/2024	-1,76%	-1,45	80,95	82,00	80,70	82,99	784K	939
17/12/2024	-0,84%	-0,70	82,40	83,10	80,50	83,10	959K	1.905
16/12/2024	-1,48%	-1,25	83,10	84,34	82,62	84,34	1M	2.540
13/12/2024	-0,17%	-0,14	84,35	84,70	82,15	86,28	3M	4.495
12/12/2024	0,12%	0,10	84,49	84,35	82,80	84,70	2M	5.157
11/12/2024	-0,25%	-0,21	84,39	83,60	83,16	84,90	1M	1.179
10/12/2024	-1,74%	-1,50	84,60	86,15	84,11	87,47	2M	2.097
09/12/2024	-5,06%	-4,59	86,10	90,69	86,00	90,69	776K	1.106
06/12/2024	6,42%	5,47	90,69	85,19	85,06	91,00	1M	1.807
05/12/2024	-4,78%	-4,28	85,22	89,00	85,10	89,24	2M	1.950
04/12/2024	-1,65%	-1,50	89,50	90,11	87,80	90,94	2M	2.549
03/12/2024	-1,90%	-1,76	91,00	93,00	90,11	93,00	825K	952
02/12/2024	-1,95%	-1,84	92,76	94,50	92,22	94,50	1M	874
29/11/2024	0,21%	0,20	94,60	94,39	94,30	94,80	2M	1.101
28/11/2024	1,15%	1,07	94,40	93,00	93,00	94,40	1M	1.918
27/11/2024	-0,39%	-0,37	93,33	93,50	92,62	93,75	2M	1.052
26/11/2024	-0,71%	-0,67	93,70	94,37	93,25	94,79	2M	1.946
25/11/2024	-0,35%	-0,33	94,37	94,70	94,10	94,79	1M	1.657
22/11/2024	-0,32%	-0,30	94,70	95,00	94,19	95,89	1M	1.881
21/11/2024	0,33%	0,31	95,00	94,70	94,70	96,44	1M	989
19/11/2024	-0,63%	-0,60	94,69	95,00	94,45	95,00	826K	664
18/11/2024	-0,38%	-0,36	95,29	95,65	94,67	95,70	1M	1.673
14/11/2024	-0,36%	-0,35	95,65	95,50	95,06	95,96	1M	1.300
13/11/2024	-0,52%	-0,50	96,00	96,40	95,37	96,64	945K	1.007
12/11/2024	-0,52%	-0,50	96,50	96,99	95,49	97,44	2M	954
11/11/2024	-0,85%	-0,83	97,00	97,85	95,60	97,90	1M	989
08/11/2024	-0,65%	-0,64	97,83	98,47	97,00	98,47	1M	1.593
07/11/2024	0,83%	0,81	98,47	97,66	97,08	98,47	726K	714
06/11/2024	-0,30%	-0,29	97,66	97,95	97,11	98,01	1M	812
05/11/2024	-0,76%	-0,75	97,95	98,70	97,85	98,93	1M	1.278
04/11/2024	0,07%	0,07	98,70	98,63	98,03	98,92	2M	1.753
01/11/2024	-1,37%	-1,37	98,63	98,02	98,02	98,98	1M	600
31/10/2024	-0,98%	-0,99	100,00	100,98	99,96	100,99	2M	1.173
30/10/2024	1,00%	1,00	100,99	100,00	99,50	100,99	2M	914
29/10/2024	0,00%	0,00	99,99	99,20	99,20	100,00	889K	451
28/10/2024	0,00%	0,00	99,99	99,86	99,05	99,99	923K	527
25/10/2024	0,32%	0,32	99,99	98,70	97,67	99,99	1M	815
24/10/2024	-0,17%	-0,17	99,67	99,84	97,91	99,93	1M	1.761
23/10/2024	0,44%	0,44	99,84	99,40	98,38	100,09	849K	620
22/10/2024	-0,60%	-0,60	99,40	100,00	98,65	100,00	1M	698
21/10/2024	-0,84%	-0,85	100,00	100,52	98,90	100,80	1M	1.440
18/10/2024	2,61%	2,57	100,85	98,49	97,32	102,00	2M	1.481
17/10/2024	0,01%	0,01	98,28	98,20	97,90	98,40	909K	585
16/10/2024	0,29%	0,28	98,27	97,99	97,10	98,27	1M	1.081
15/10/2024	0,35%	0,34	97,99	98,00	97,50	98,00	1M	859
14/10/2024	-0,38%	-0,37	97,65	98,10	97,25	98,30	1M	1.199
11/10/2024	0,24%	0,23	98,02	97,80	97,16	98,32	1M	780
10/10/2024	-1,43%	-1,42	97,79	99,84	96,60	99,84	2M	1.714
09/10/2024	-0,58%	-0,58	99,21	99,78	98,86	99,79	2M	1.521
08/10/2024	-0,15%	-0,15	99,79	99,20	99,20	99,89	2M	1.222
07/10/2024	-0,05%	-0,05	99,94	99,88	99,33	100,05	3M	3.787
04/10/2024	0,36%	0,36	99,99	99,85	99,25	99,99	2M	1.451
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	-	-	101,31	101,45	101,22	101,65	618K	788

Date,Open,High,Low,Close,Volume
27-Jan-25,86.00,86.49,85.04,85.05,603424
24-Jan-25,87.37,87.37,85.70,86.00,434255
23-Jan-25,86.68,87.70,85.65,86.79,751177
22-Jan-25,86.70,86.89,86.11,86.68,449912
21-Jan-25,87.20,87.20,86.05,86.57,655353
20-Jan-25,87.21,87.21,86.26,87.20,364517
17-Jan-25,88.84,88.90,86.10,87.21,2015598
16-Jan-25,87.50,89.30,87.50,88.95,701544
15-Jan-25,88.30,88.46,87.11,87.37,858396
14-Jan-25,88.00,88.47,87.11,87.88,355512
13-Jan-25,89.76,89.76,86.52,88.90,821409
10-Jan-25,88.75,89.60,88.00,89.12,463062
09-Jan-25,90.72,90.72,87.01,89.76,1646542
08-Jan-25,90.97,91.00,87.51,90.73,1258415
07-Jan-25,90.99,91.00,89.09,91.00,596728
06-Jan-25,90.99,91.24,89.08,91.00,688044
03-Jan-25,90.71,91.47,90.11,90.65,729490
02-Jan-25,94.20,94.20,90.44,90.44,710891
30-Dec-24,92.00,93.40,90.07,93.38,629331
27-Dec-24,85.05,92.00,85.05,92.00,1155428
26-Dec-24,84.00,85.05,83.72,85.05,1175207
23-Dec-24,81.05,83.85,80.80,83.72,1280209
20-Dec-24,81.16,81.50,80.40,81.50,1333267
19-Dec-24,81.20,81.20,80.02,80.75,509452
18-Dec-24,82.00,82.99,80.70,80.95,783771
17-Dec-24,83.10,83.10,80.50,82.40,959326
16-Dec-24,84.34,84.34,82.62,83.10,1271945
13-Dec-24,84.70,86.28,82.15,84.35,2817198
12-Dec-24,84.35,84.70,82.80,84.49,1905155
11-Dec-24,83.60,84.90,83.16,84.39,1015556
10-Dec-24,86.15,87.47,84.11,84.60,1527281
09-Dec-24,90.69,90.69,86.00,86.10,776239
06-Dec-24,85.19,91.00,85.06,90.69,1330696
05-Dec-24,89.00,89.24,85.10,85.22,1745130
04-Dec-24,90.11,90.94,87.80,89.50,1967941
03-Dec-24,93.00,93.00,90.11,91.00,825131
02-Dec-24,94.50,94.50,92.22,92.76,1356868
29-Nov-24,94.39,94.80,94.30,94.60,1709960
28-Nov-24,93.00,94.40,93.00,94.40,1496097
27-Nov-24,93.50,93.75,92.62,93.33,1584410
26-Nov-24,94.37,94.79,93.25,93.70,1592337
25-Nov-24,94.70,94.79,94.10,94.37,1347697
22-Nov-24,95.00,95.89,94.19,94.70,1431714
21-Nov-24,94.70,96.44,94.70,95.00,1134342
19-Nov-24,95.00,95.00,94.45,94.69,826106
18-Nov-24,95.65,95.70,94.67,95.29,1209880
14-Nov-24,95.50,95.96,95.06,95.65,1375391
13-Nov-24,96.40,96.64,95.37,96.00,945326
12-Nov-24,96.99,97.44,95.49,96.50,1682037
11-Nov-24,97.85,97.90,95.60,97.00,1373028
08-Nov-24,98.47,98.47,97.00,97.83,1249445
07-Nov-24,97.66,98.47,97.08,98.47,726152
06-Nov-24,97.95,98.01,97.11,97.66,1323048
05-Nov-24,98.70,98.93,97.85,97.95,1133740
04-Nov-24,98.63,98.92,98.03,98.70,1590581
01-Nov-24,98.02,98.98,98.02,98.63,1070828
31-Oct-24,100.98,100.99,99.96,100.00,2130109
30-Oct-24,100.00,100.99,99.50,100.99,1556833
29-Oct-24,99.20,100.00,99.20,99.99,889435
28-Oct-24,99.86,99.99,99.05,99.99,923036
25-Oct-24,98.70,99.99,97.67,99.99,1296151
24-Oct-24,99.84,99.93,97.91,99.67,1488381
23-Oct-24,99.40,100.09,98.38,99.84,849108
22-Oct-24,100.00,100.00,98.65,99.40,1072030
21-Oct-24,100.52,100.80,98.90,100.00,1159268
18-Oct-24,98.49,102.00,97.32,100.85,1526983
17-Oct-24,98.20,98.40,97.90,98.28,909469
16-Oct-24,97.99,98.27,97.10,98.27,1408937
15-Oct-24,98.00,98.00,97.50,97.99,1214786
14-Oct-24,98.10,98.30,97.25,97.65,1179559
11-Oct-24,97.80,98.32,97.16,98.02,1147044
10-Oct-24,99.84,99.84,96.60,97.79,2184689
09-Oct-24,99.78,99.79,98.86,99.21,1967396
08-Oct-24,99.20,99.89,99.20,99.79,2216417
07-Oct-24,99.88,100.05,99.33,99.94,2925667
04-Oct-24,99.85,99.99,99.25,99.99,2012309
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

*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