ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: MBRF11

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
30/06/2022-0,88%-4,57515,22519,79515,22526,0031K22
29/06/2022-0,80%-4,21519,79524,00513,02524,0066K40
28/06/20220,74%3,87524,00525,97518,00525,9793K38
27/06/2022-2,04%-10,82520,13530,94520,00530,9571K76
24/06/20222,80%14,45530,95522,00519,50530,9535K41
23/06/2022-0,29%-1,50516,50518,00510,01530,0081K49
22/06/2022-0,38%-2,00518,00535,00508,00535,0047K52
21/06/20224,00%20,00520,00500,00500,00549,5034K39
20/06/20223,28%15,90500,00470,04470,04539,9979K62
17/06/2022-5,82%-29,90484,10507,00450,11514,00214K131
15/06/20222,59%13,00514,00511,99503,06547,99108K64
14/06/20220,30%1,50501,00499,50490,00528,4970K48
13/06/2022-5,75%-30,50499,50529,99490,00541,90121K99
10/06/20220,00%0,00530,00530,00520,01530,0023K28
09/06/2022-4,50%-25,00530,00555,00528,00555,0089K59
08/06/20220,91%5,00555,00550,00548,00564,8844K48
07/06/2022-4,93%-28,50550,00567,81550,00567,81166K111
06/06/2022-11,61%-76,00578,50600,00552,20600,00380K330
03/06/2022-6,50%-45,50654,50690,00640,00690,00486K227
02/06/2022-0,85%-6,00700,00705,00700,00705,008K6
01/06/20220,86%5,99706,00707,01701,00708,0026K18
31/05/2022-0,99%-7,00700,01706,98700,00706,9820K19
30/05/20221,00%7,01707,01700,00698,00707,0121K13
27/05/20220,00%0,00700,00700,01697,00700,0121K10
26/05/2022-0,99%-7,01700,00706,99700,00706,9954K13
25/05/20221,00%7,01707,01700,95690,00707,0155K21
24/05/20220,14%1,00700,00700,01699,01702,0021K13
23/05/20220,58%4,00699,00695,00681,77700,0059K35
20/05/20220,29%2,00695,00693,00693,00695,0010K7
19/05/2022-0,15%-1,02693,00694,13692,03695,0027K16
18/05/20220,29%2,00694,02700,32693,00700,3211K7
17/05/2022-1,28%-8,97692,02700,99692,02700,9927K19
16/05/20220,13%0,89700,99703,49692,20703,4913K11
13/05/20220,01%0,10700,10700,00700,00705,0025K12
12/05/20221,36%9,39700,00700,00681,00709,0027K23
11/05/20220,00%0,00690,61691,00690,61691,004K5
10/05/20221,40%9,51690,61695,01685,04699,0025K23
09/05/2022-2,96%-20,80681,10691,90680,00691,9033K15
06/05/20220,27%1,89701,90707,99696,01707,9918K9
05/05/2022-1,12%-7,96700,01707,97700,00707,9943K20
04/05/20220,14%0,97707,97707,00707,00713,5035K14
03/05/20221,00%7,00707,00703,00700,20707,0032K17
02/05/2022-0,99%-6,99700,00705,00700,00705,0035K20
29/04/20222,17%14,99706,99704,00700,00707,9938K29
28/04/2022-2,26%-15,99692,00707,99692,00707,99167K54
27/04/20220,00%0,00707,99707,99701,04707,9936K19
26/04/2022-0,13%-0,91707,99701,00700,00708,0042K21
25/04/20221,85%12,90708,90709,00708,90709,0021K13
22/04/2022-1,14%-8,02696,00712,00696,00712,0028K40
20/04/2022-0,17%-1,18704,02701,50701,50714,4575K30
19/04/20220,60%4,20705,20708,40700,00708,4052K28
18/04/20220,12%0,85701,00700,16700,00710,0047K40
14/04/2022-1,80%-12,85700,15713,00700,15714,4763K46
13/04/20221,71%12,00713,00714,45700,00714,4526K13
12/04/2022-0,45%-3,20701,00706,00701,00706,0036K40
11/04/2022-1,79%-12,80704,20700,10700,00714,9037K25
08/04/2022-0,96%-6,98717,00720,00717,00722,0042K9
07/04/20220,62%4,49723,98713,00713,00727,0030K19
06/04/20221,12%7,97719,49712,50712,00723,7011K13
05/04/20220,21%1,52711,52718,99711,50725,0028K17
04/04/2022-1,18%-8,49710,00719,90708,06719,9025K24
01/04/20221,02%7,22718,49711,26704,90719,8020K15
31/03/20220,89%6,27711,27705,30702,84714,5026K19
30/03/2022-0,56%-4,00705,00713,00702,84729,38135K24
29/03/20220,72%5,05709,00708,78708,78713,9948K40
28/03/2022-0,01%-0,05703,95703,98703,94708,9754K15
25/03/20223,23%22,00704,00702,02681,23705,9935K17
24/03/2022-1,02%-7,00682,00682,00682,00682,002K2
23/03/20222,07%14,00689,00675,01675,00698,9985K20
22/03/20220,56%3,79675,00675,01670,00679,00143K90
21/03/2022-3,28%-22,79671,21694,00671,15704,97281K134
18/03/2022-2,94%-21,00694,00717,99690,00718,00113K52
17/03/20220,70%5,00715,00710,00705,00719,7815K15
16/03/2022-1,30%-9,38710,00719,37693,01719,7934K14
15/03/20221,32%9,38719,38700,00700,00719,3924K18
14/03/20220,00%0,00710,00715,99700,50719,8031K10
11/03/2022-0,21%-1,50710,00711,50704,50715,0056K17
10/03/20220,52%3,71711,50709,98700,00711,5033K26
09/03/20221,99%13,79707,79705,50700,00709,9879K66
08/03/2022-0,70%-4,90694,00689,60689,60704,9014K12
07/03/20220,85%5,90698,90690,00690,00713,7964K22
04/03/20220,43%2,99693,00693,98690,00694,0012K10
03/03/20220,00%0,01690,01698,99690,00698,9947K21
02/03/2022-2,82%-20,00690,00709,98687,02709,9847K26
25/02/20223,80%26,00710,00693,49693,49717,00118K20
24/02/2022-0,15%-1,00684,00696,00684,00696,0032K16
23/02/2022-1,00%-6,89685,00691,89685,00691,8946K20
22/02/20220,57%3,89691,89688,00685,03694,0025K17
21/02/2022-0,56%-3,85688,00691,50687,00692,0076K24
18/02/2022-0,02%-0,15691,85691,98691,84692,5044K15
17/02/20220,00%0,00692,00690,24690,24692,0012K10
16/02/20220,29%2,00692,00699,97691,00699,9715K13
15/02/20220,00%0,00690,00689,30689,30690,0044K22
14/02/20220,12%0,80690,00688,90688,90693,0040K27
11/02/20220,29%2,00689,20689,86689,20690,0048K8
10/02/20220,76%5,20687,20685,00684,98687,2048K21
09/02/20220,07%0,50682,00682,00679,95682,0014K14
08/02/2022-0,94%-6,50681,50680,00680,00687,9929K29
07/02/2022-0,29%-2,00688,00690,00688,00690,0034K23
04/02/20220,00%0,00690,00685,00685,00690,0088K21
03/02/20220,00%0,00690,00690,00685,00690,0090K23
02/02/20221,10%7,50690,00685,00685,00690,0039K15
01/02/2022-0,94%-6,50682,50690,00651,00690,00124K46
31/01/2022-0,14%-1,00689,00690,00689,00690,0065K22
28/01/20220,73%4,99690,00689,00686,00690,0040K12
27/01/2022-0,72%-4,99685,01689,99685,01689,9915K8
26/01/20220,58%4,01690,00683,00680,09692,0039K20
25/01/20220,00%0,00685,99680,00680,00685,9939K19
24/01/20220,00%0,00685,99678,20675,00685,9943K31
21/01/20220,15%1,00685,99684,99673,20686,2227K22
20/01/2022-0,73%-5,01684,99690,00670,01690,00202K291
19/01/20221,32%8,99690,00689,99689,98690,0012K10
18/01/2022-1,16%-7,99681,01689,00681,01689,9912K10
17/01/20221,32%9,00689,00689,98680,00689,9950K19
14/01/2022-1,43%-9,89680,00689,89671,00690,0078K42
13/01/20222,20%14,88689,89680,01680,01689,8933K18
12/01/2022-1,46%-9,99675,01689,99671,00698,27189K59
11/01/2022-14,58%-116,94685,00701,00680,00701,00298K125
10/01/20220,24%1,94801,94785,01785,01801,9417K13
07/01/20220,61%4,87800,00813,80800,00813,805K5
06/01/2022-4,31%-35,80795,13800,36794,50830,0099K38
05/01/20220,48%3,93830,93833,99830,05834,9810K9
04/01/2022-0,17%-1,40827,00828,92791,01830,0070K17
03/01/2022-0,67%-5,58828,40833,95782,13834,9911K10
30/12/20214,25%33,98833,98817,99800,00834,0025K21
29/12/20210,00%0,00800,00815,00790,40815,0031K16
28/12/2021-0,62%-5,00800,00805,00799,99818,2857K32
27/12/20216,16%46,69805,00789,00789,00809,0036K18
23/12/2021-4,50%-35,70758,31794,01758,31795,909K10
22/12/20215,17%39,01794,01755,00755,00794,9921K15
21/12/2021-0,66%-4,99755,00770,00750,00770,0025K10
20/12/2021-4,16%-33,01759,99799,00750,11801,0034K30
17/12/2021-0,81%-6,50793,00793,00793,00799,9024K12
16/12/2021--799,50750,00749,00799,50102K43


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito