papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-0,19%-0,22113,59114,13113,15114,15774K465
10/06/2021-0,28%-0,32113,81114,14113,50114,15543K406
09/06/20210,10%0,11114,13114,00113,30114,13833K1.877
08/06/20210,16%0,18114,02113,90113,90114,06895K319
07/06/2021-0,04%-0,05113,84113,70113,53114,071M479
04/06/2021-0,01%-0,01113,89114,00113,35114,00827K517
02/06/20210,18%0,20113,90113,70113,00113,97915K716
01/06/2021-1,25%-1,44113,70114,85113,60114,851M708
31/05/20210,07%0,08115,14115,30114,46115,39731K529
28/05/2021-0,37%-0,43115,06115,48114,00115,712M546
27/05/2021-0,02%-0,02115,49115,51115,21115,55698K377
26/05/20210,10%0,11115,51115,38115,03115,99570K343
25/05/2021-0,55%-0,64115,40116,04115,00116,16722K978
24/05/20210,03%0,04116,04116,03114,66116,20785K397
21/05/20210,78%0,90116,00116,10116,00116,49416K236
20/05/20210,52%0,60115,10114,50114,50116,00801K445
19/05/2021-0,43%-0,50114,50115,08114,08115,08743K547
18/05/2021-1,37%-1,60115,00116,50115,00116,602M981
17/05/2021-1,20%-1,42116,60118,01115,20118,281M1.036
14/05/20210,02%0,02118,02118,01118,00118,25912K536
13/05/20210,00%0,00118,00118,01118,00118,28773K319
12/05/2021-0,52%-0,62118,00118,63118,00119,00777K478
11/05/2021-0,92%-1,10118,62119,71118,62119,71778K412
10/05/2021-0,14%-0,17119,72119,89119,01120,00833K369
07/05/20210,55%0,66119,89119,99119,01119,99446K321
06/05/2021-0,47%-0,56119,23120,00119,15120,40589K295
05/05/20210,66%0,79119,79119,00118,80120,501M554
04/05/2021-0,08%-0,10119,00118,23118,23119,61847K407
03/05/2021-1,71%-2,07119,10120,00118,80120,001M519
30/04/20210,79%0,95121,17120,22120,22121,371M943
29/04/20210,17%0,21120,22120,30120,02120,63603K497
28/04/2021-0,01%-0,01120,01120,10119,72120,28898K494
27/04/2021-0,15%-0,18120,02120,20119,90120,40765K495
26/04/2021-0,34%-0,41120,20120,60120,01120,61769K911
23/04/20210,17%0,21120,61120,51120,48120,75789K485
22/04/2021-0,21%-0,25120,40120,17120,17120,65539K426
20/04/20210,06%0,07120,65120,58120,14120,75786K397
19/04/20210,17%0,20120,58120,50119,80120,65931K509
16/04/20210,49%0,59120,38119,79119,79120,50756K416
15/04/20210,48%0,57119,79119,21119,10120,00742K493
14/04/2021-0,11%-0,13119,22119,37119,00119,38530K271
13/04/20210,17%0,20119,35119,07118,60119,431M605
12/04/20210,05%0,06119,15119,09118,90119,171M530
09/04/20210,24%0,29119,09119,00118,53119,951M590
08/04/20210,10%0,12118,80118,76118,52119,052M877
07/04/2021-0,32%-0,38118,68119,06118,52119,122M856
06/04/20210,15%0,18119,06118,87118,75119,193M815
05/04/2021-0,37%-0,44118,88119,32118,80119,502M1.044
01/04/2021-1,30%-1,57119,32119,20118,89119,93954K651
31/03/20210,41%0,49120,89120,41120,30120,982M589
30/03/20210,02%0,02120,40120,38120,28120,50666K401
29/03/2021-0,12%-0,14120,38120,45119,82120,931M562
26/03/2021-0,36%-0,43120,52120,93120,05120,99642K437
25/03/20210,04%0,05120,95120,95120,04120,99759K346
24/03/20210,58%0,70120,90120,30120,00121,00443K334
23/03/2021-0,83%-1,00120,20121,00119,83121,171M688
22/03/20210,17%0,20121,20120,65120,65122,50982K704
19/03/20211,26%1,50121,00119,60119,60122,001M583
18/03/2021-0,01%-0,01119,50119,59119,32119,75906K472
17/03/20210,26%0,31119,51119,29119,15119,792M693
16/03/2021-0,19%-0,23119,20119,40119,14119,402M685
15/03/2021-0,34%-0,41119,43119,84119,32119,842M955
12/03/2021-0,03%-0,04119,84119,84119,25119,901M638
11/03/20210,03%0,03119,88120,04119,13120,052M791
10/03/2021-0,37%-0,45119,85120,30119,50120,392M698
09/03/20210,00%0,00120,30120,12119,91120,502M825
08/03/2021-0,47%-0,57120,30120,60120,15120,952M675
05/03/2021-0,60%-0,73120,87121,60120,10121,602M851
04/03/2021-1,78%-2,21121,60123,70121,60123,701M893
03/03/20210,51%0,63123,81123,20123,18125,171M628
02/03/2021-3,62%-4,62123,18124,35120,91124,352M1.086
01/03/2021-2,17%-2,83127,80129,35127,75129,363M960
26/02/2021-0,03%-0,04130,63130,70130,50131,291M478
25/02/20210,21%0,27130,67130,40130,40131,53684K344
24/02/2021-0,41%-0,54130,40130,94130,40131,65780K328
23/02/20210,65%0,84130,94130,10129,89131,501M490
22/02/2021-1,07%-1,41130,10131,01129,00131,551M708
19/02/20210,54%0,71131,51130,80130,70131,52787K317
18/02/2021-0,12%-0,16130,80130,96130,55131,00704K367
17/02/2021-0,49%-0,64130,96131,65130,85131,80983K1.372
12/02/20210,33%0,43131,60131,17130,53131,701M666
11/02/20210,49%0,64131,17130,81130,61131,75549K368
10/02/2021-0,31%-0,40130,53130,93130,53131,47774K411
09/02/2021-0,43%-0,57130,93131,50130,76131,50720K339
08/02/20210,00%0,00131,50131,59131,25131,891M454
05/02/20210,61%0,80131,50130,15130,00132,401M499
04/02/20210,00%0,00130,70130,80130,70131,40648K307
03/02/2021-0,24%-0,31130,70131,00129,92131,00836K488
02/02/2021-0,18%-0,24131,01131,80130,12131,80658K390
01/02/2021-1,53%-2,04131,25133,00129,52133,001M621
29/01/20210,26%0,34133,29132,90131,22133,401M386
28/01/2021-0,26%-0,35132,95133,49132,80133,75505K266
27/01/2021-0,07%-0,10133,30133,00132,51133,30714K270
26/01/20210,76%1,00133,40133,00132,49133,40741K389
22/01/2021-1,00%-1,34132,40133,74131,75133,97761K451
21/01/2021-0,02%-0,03133,74134,00133,13134,40850K401
20/01/20211,16%1,53133,77132,21132,20134,011M355
19/01/20210,56%0,74132,24131,50131,40132,47720K389
18/01/20210,70%0,91131,50130,51130,20131,69806K466
15/01/20210,44%0,57130,59129,16129,16131,101M814
14/01/2021-0,01%-0,01130,02130,01128,11131,242M613
13/01/2021-1,12%-1,47130,03131,49129,80131,491M570
12/01/2021-0,92%-1,22131,50132,72131,50133,17865K735
11/01/2021-0,17%-0,23132,72133,35132,50133,93791K384
08/01/20210,15%0,20132,95132,89132,47133,97777K374
07/01/20210,20%0,26132,75132,60131,97132,98779K443
06/01/2021-0,38%-0,50132,49132,99131,52133,39980K450
05/01/20210,03%0,04132,99132,95130,58133,001M570
04/01/2021-2,31%-3,15132,95135,00129,00135,002M1.156
30/12/20200,22%0,30136,10135,12135,12136,85863K324
29/12/20201,00%1,35135,80134,53134,50136,00983K313
28/12/20200,78%1,04134,45134,79133,10134,971M567
23/12/20200,51%0,68133,41132,50131,91134,161M465
22/12/20201,00%1,31132,73131,42129,03133,961M787
21/12/2020-2,29%-3,08131,42133,50127,50133,502M1.112
18/12/20201,28%1,70134,50133,19132,90135,00645K395
17/12/20201,07%1,40132,80131,41131,41133,39704K328
16/12/2020-0,22%-0,29131,40131,74129,84132,10973K463
15/12/20202,13%2,75131,69128,94128,53131,991M487
14/12/2020-0,54%-0,70128,94129,90128,61129,901M575
11/12/20200,34%0,44129,64129,00128,60130,00809K427
10/12/20200,07%0,09129,20129,00128,32129,90873K377
09/12/20200,77%0,99129,11128,10127,01129,852M614
08/12/2020-0,38%-0,49128,12128,60127,80129,00996K448
07/12/20200,09%0,12128,61128,50128,45130,402M716
04/12/20200,64%0,82128,49127,50127,50128,671M521
03/12/2020-1,79%-2,33127,67129,50127,50129,501M943
02/12/2020-3,29%-4,42130,00133,95126,02133,984M1.688
01/12/2020-3,22%-4,47134,42136,95133,00136,951M800
30/11/2020-0,79%-1,11138,89136,75135,05139,47881K468
27/11/2020-0,71%-1,00140,00140,99138,50140,991M804
26/11/20201,30%1,81141,00139,19139,15141,50730K343
25/11/20200,65%0,90139,19138,29138,29139,19518K346
24/11/2020--138,29137,60137,58138,45864K230


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito