Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas MFEA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 2,876 | 0,07 | 2,64% | 2,82 | 2,876 | 2,79 | 1.032.388 |
| 07 Mai 2024 | 2,802 | 0,04 | 1,30% | 2,772 | 2,818 | 2,758 | 1.518.765 |
| 06 Mai 2024 | 2,766 | 0,00 | 0,00% | 2,788 | 2,81 | 2,748 | 580.443 |
| 03 Mai 2024 | 2,766 | -0,01 | -0,50% | 2,78 | 2,834 | 2,762 | 808.713 |
| 02 Mai 2024 | 2,78 | 0,03 | 1,02% | 2,78 | 2,81 | 2,76 | 543.959 |
| 30 Abr 2024 | 2,752 | -0,05 | -1,92% | 2,83 | 2,848 | 2,748 | 1.006.225 |
| 29 Abr 2024 | 2,806 | 0,09 | 3,39% | 2,726 | 2,85 | 2,726 | 2.199.411 |
| 26 Abr 2024 | 2,714 | 0,01 | 0,37% | 2,734 | 2,75 | 2,70 | 1.054.021 |
| 25 Abr 2024 | 2,704 | -0,02 | -0,81% | 2,724 | 2,76 | 2,688 | 638.821 |
| 24 Abr 2024 | 2,726 | 0,03 | 0,96% | 2,71 | 2,75 | 2,678 | 1.427.518 |
| 23 Abr 2024 | 2,70 | 0,07 | 2,66% | 2,652 | 2,70 | 2,62 | 1.342.948 |
| 22 Abr 2024 | 2,63 | 0,03 | 1,00% | 2,618 | 2,656 | 2,602 | 671.436 |
| 19 Abr 2024 | 2,604 | 0,04 | 1,40% | 2,586 | 2,626 | 2,548 | 1.096.883 |
| 18 Abr 2024 | 2,568 | 0,10 | 4,05% | 2,534 | 2,724 | 2,51 | 4.035.540 |
| 17 Abr 2024 | 2,468 | -0,02 | -0,72% | 2,472 | 2,488 | 2,456 | 224.932 |
| 16 Abr 2024 | 2,486 | 0,02 | 0,65% | 2,462 | 2,488 | 2,428 | 439.198 |
| 15 Abr 2024 | 2,47 | -0,01 | -0,40% | 2,484 | 2,518 | 2,444 | 765.788 |
| 12 Abr 2024 | 2,48 | -0,08 | -3,13% | 2,58 | 2,58 | 2,456 | 1.136.036 |
| 11 Abr 2024 | 2,56 | 0,04 | 1,43% | 2,53 | 2,578 | 2,492 | 1.003.381 |
| 10 Abr 2024 | 2,524 | -0,02 | -0,79% | 2,55 | 2,608 | 2,52 | 1.363.010 |
| 09 Abr 2024 | 2,544 | 0,02 | 0,63% | 2,528 | 2,566 | 2,506 | 1.037.237 |
| 08 Abr 2024 | 2,528 | 0,06 | 2,35% | 2,472 | 2,562 | 2,46 | 742.112 |
| 05 Abr 2024 | 2,47 | -0,04 | -1,59% | 2,48 | 2,506 | 2,45 | 582.073 |
| 04 Abr 2024 | 2,51 | 0,02 | 0,80% | 2,49 | 2,558 | 2,49 | 1.160.065 |
| 03 Abr 2024 | 2,49 | 0,03 | 1,14% | 2,47 | 2,492 | 2,47 | 455.972 |
| 02 Abr 2024 | 2,462 | 0,04 | 1,84% | 2,39 | 2,49 | 2,39 | 1.119.220 |
| 28 Mar 2024 | 2,4175 | -0,01 | -0,35% | 2,43 | 2,452 | 2,401 | 518.625 |
| 27 Mar 2024 | 2,426 | 0,07 | 2,84% | 2,3545 | 2,4385 | 2,342 | 1.056.336 |
| 26 Mar 2024 | 2,359 | 0,06 | 2,59% | 2,314 | 2,359 | 2,3005 | 954.397 |
| 25 Mar 2024 | 2,2995 | 0,06 | 2,52% | 2,235 | 2,307 | 2,225 | 567.946 |
| 22 Mar 2024 | 2,243 | 0,00 | 0,04% | 2,204 | 2,275 | 2,204 | 397.911 |
| 21 Mar 2024 | 2,242 | -0,01 | -0,51% | 2,26 | 2,271 | 2,236 | 532.106 |
| 20 Mar 2024 | 2,2535 | 0,00 | -0,02% | 2,24 | 2,271 | 2,226 | 387.019 |
| 19 Mar 2024 | 2,254 | 0,01 | 0,56% | 2,248 | 2,293 | 2,22 | 1.944.729 |
| 18 Mar 2024 | 2,2415 | 0,13 | 5,98% | 2,136 | 2,2925 | 2,1115 | 2.214.342 |
| 15 Mar 2024 | 2,115 | -0,03 | -1,35% | 2,131 | 2,146 | 2,11 | 1.192.328 |
| 14 Mar 2024 | 2,144 | 0,03 | 1,35% | 2,118 | 2,157 | 2,118 | 457.574 |
| 13 Mar 2024 | 2,1155 | -0,02 | -0,84% | 2,15 | 2,15 | 2,1025 | 838.112 |
| 12 Mar 2024 | 2,1335 | 0,01 | 0,61% | 2,102 | 2,1525 | 2,102 | 589.194 |
| 11 Mar 2024 | 2,1205 | -0,02 | -1,14% | 2,131 | 2,1385 | 2,09 | 489.388 |
| 08 Mar 2024 | 2,145 | 0,03 | 1,37% | 2,113 | 2,1565 | 2,093 | 1.450.618 |
| 07 Mar 2024 | 2,116 | 0,02 | 1,10% | 2,08 | 2,137 | 2,061 | 1.419.921 |
| 06 Mar 2024 | 2,093 | 0,02 | 0,84% | 2,0755 | 2,094 | 2,0625 | 435.629 |
| 05 Mar 2024 | 2,0755 | -0,01 | -0,60% | 2,09 | 2,1025 | 2,0745 | 466.670 |
| 04 Mar 2024 | 2,088 | -0,02 | -1,04% | 2,107 | 2,1235 | 2,073 | 661.607 |
| 01 Mar 2024 | 2,11 | -0,01 | -0,31% | 2,10 | 2,14 | 2,10 | 509.259 |
| 29 Fev 2024 | 2,1165 | 0,02 | 0,93% | 2,0835 | 2,129 | 2,0835 | 450.271 |
| 28 Fev 2024 | 2,097 | -0,03 | -1,27% | 2,1055 | 2,1145 | 2,082 | 348.613 |
| 27 Fev 2024 | 2,124 | 0,00 | 0,07% | 2,105 | 2,1285 | 2,0975 | 386.864 |
| 26 Fev 2024 | 2,1225 | 0,01 | 0,28% | 2,098 | 2,1275 | 2,095 | 600.666 |
| 23 Fev 2024 | 2,1165 | 0,00 | 0,19% | 2,1085 | 2,1345 | 2,099 | 488.340 |
| 22 Fev 2024 | 2,1125 | 0,01 | 0,72% | 2,11 | 2,1365 | 2,0945 | 575.973 |
| 21 Fev 2024 | 2,0975 | 0,03 | 1,40% | 2,08 | 2,108 | 2,07 | 489.001 |
| 20 Fev 2024 | 2,0685 | -0,02 | -1,15% | 2,0685 | 2,09 | 2,054 | 369.112 |
| 19 Fev 2024 | 2,0925 | 0,00 | -0,12% | 2,077 | 2,097 | 2,065 | 570.995 |
| 16 Fev 2024 | 2,095 | -0,02 | -0,99% | 2,1435 | 2,1435 | 2,0865 | 940.214 |
| 15 Fev 2024 | 2,116 | -0,03 | -1,37% | 2,163 | 2,163 | 2,095 | 1.091.564 |
| 14 Fev 2024 | 2,1455 | 0,06 | 2,95% | 2,074 | 2,179 | 2,062 | 1.224.677 |
| 13 Fev 2024 | 2,084 | -0,04 | -1,72% | 2,123 | 2,123 | 2,0585 | 854.481 |
| 12 Fev 2024 | 2,1205 | 0,03 | 1,46% | 2,117 | 2,154 | 2,0825 | 845.810 |
| 09 Fev 2024 | 2,09 | -0,10 | -4,76% | 2,19 | 2,2025 | 2,039 | 2.425.155 |
