papéis
login
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
01/07/20200,60%7,961.337,961.330,001.327,991.337,9627K7
30/06/20201,14%15,001.330,001.320,001.300,021.330,0086K22
29/06/20202,26%29,001.315,001.291,001.290,001.338,90174K42
26/06/2020-0,47%-6,111.286,001.292,701.286,001.301,50125K25
25/06/2020-1,36%-17,881.292,111.305,001.292,111.310,00217K24
24/06/20201,55%19,981.309,991.317,991.292,011.317,99116K16
23/06/2020-0,73%-9,491.290,011.302,001.290,011.307,0091K24
22/06/20200,00%0,001.299,501.299,751.299,501.304,68195K41
19/06/20200,12%1,501.299,501.299,971.291,011.315,00155K34
18/06/2020-0,15%-2,001.298,001.299,001.291,001.299,9922K11
17/06/20201,56%20,001.300,001.286,001.270,001.300,00190K35
16/06/20200,39%5,001.280,001.295,851.280,001.295,9844K22
15/06/2020-1,68%-21,801.275,001.295,991.266,001.295,9980K34
12/06/2020-0,25%-3,201.296,801.300,001.276,021.300,00145K24
10/06/2020-0,54%-7,001.300,001.319,991.300,001.329,99191K40
09/06/20202,15%27,551.307,001.283,991.283,991.320,0086K31
08/06/20200,04%0,451.279,451.284,991.270,011.284,9965K29
05/06/20202,16%27,001.279,001.262,001.260,001.279,00164K40
04/06/2020-0,63%-8,001.252,001.265,001.252,001.279,00117K38
03/06/20200,40%5,001.260,001.265,981.250,001.279,50122K38
02/06/20200,52%6,501.255,001.249,971.249,971.279,99252K60
01/06/20201,34%16,501.248,501.232,111.232,001.251,0291K34
29/05/20200,00%0,011.232,001.231,981.215,161.232,00120K35
28/05/20200,16%1,991.231,991.231,981.222,131.231,9975K18
27/05/20201,24%15,011.230,001.214,991.214,991.231,99124K30
26/05/2020-0,41%-5,011.214,991.219,991.210,001.219,99121K26
25/05/2020-0,65%-7,981.220,001.227,961.210,001.227,96199K37
22/05/20202,33%27,981.227,981.199,991.199,001.227,98541K31
21/05/20200,00%0,001.200,001.190,011.190,011.200,0030K10
20/05/20200,00%0,001.200,001.200,001.195,011.200,0084K16
19/05/20200,00%0,001.200,001.191,111.189,211.200,0064K14
18/05/20200,59%7,001.200,001.193,001.191,151.215,5088K35
15/05/20200,59%7,001.193,001.187,021.186,001.207,9944K18
14/05/2020-1,17%-14,001.186,001.199,981.186,001.209,7498K30
13/05/2020-0,83%-10,001.200,001.205,001.199,901.215,0092K17
12/05/2020-1,21%-14,881.210,001.215,001.209,001.215,0029K9
11/05/20201,31%15,881.224,881.180,261.180,261.224,8879K23
08/05/2020-0,50%-6,021.209,001.200,001.200,001.230,0070K18
07/05/2020-1,45%-17,881.215,021.233,981.195,501.233,98118K29
06/05/20202,56%30,801.232,901.210,001.210,001.234,50140K27
05/05/20200,09%1,101.202,101.232,991.178,511.232,99209K52
04/05/20205,07%58,001.201,001.174,491.151,001.240,981M135
30/04/20202,55%28,411.143,001.113,201.113,201.159,95100K24
29/04/20202,82%30,591.114,591.089,991.089,991.114,8963K28
28/04/2020-1,45%-16,001.084,001.118,501.084,001.118,50268K45
27/04/20203,28%34,931.100,001.072,111.072,001.100,0046K21
24/04/2020-4,81%-53,861.065,071.095,001.062,001.100,00327K67
23/04/20200,35%3,931.118,931.139,991.100,001.139,9994K25
22/04/2020-2,11%-24,001.115,001.121,621.110,001.140,3693K23
20/04/20203,08%34,001.139,001.105,001.088,901.139,00160K33
17/04/20201,38%15,001.105,001.110,001.083,511.119,99141K46
16/04/20200,93%10,001.090,001.090,001.080,311.130,00101K44
15/04/2020-0,46%-4,991.080,001.109,891.070,261.109,9085K28
14/04/20202,17%23,001.084,991.067,711.067,711.130,00165K55
13/04/20201,33%13,991.061,991.053,991.040,001.070,00133K30
09/04/2020-0,19%-2,001.048,001.020,301.020,211.055,0048K22
08/04/20201,74%17,981.050,001.023,521.023,501.050,00118K23
07/04/20200,20%2,021.032,021.040,011.030,001.050,0046K30
06/04/20203,21%32,001.030,001.020,001.020,001.037,1047K13
03/04/2020-2,63%-27,00998,001.021,11996,121.031,00178K38
02/04/2020-2,17%-22,781.025,001.079,001.021,111.079,0091K29
01/04/20201,43%14,771.047,78999,99971,001.089,74548K113
31/03/20200,29%3,011.033,011.060,001.030,321.069,93149K43
30/03/2020-1,72%-17,991.030,001.099,881.025,001.099,88286K36
27/03/20202,80%28,501.047,991.019,491.018,001.097,9379K22
26/03/2020-1,50%-15,511.019,491.037,991.002,011.065,00181K64
25/03/20203,50%35,001.035,00990,00970,001.038,00276K69
24/03/20206,38%60,001.000,00940,02940,021.028,86141K30
23/03/2020-5,81%-58,00940,00990,00895,01990,0082K35
20/03/20207,32%68,10998,00950,03950,001.000,00113K45
19/03/2020-2,13%-20,21929,90950,03801,01950,03173K56
18/03/2020-9,94%-104,89950,111.019,00950,001.030,00190K69
17/03/20201,93%20,001.055,001.035,001.020,001.065,00121K53
16/03/2020-5,91%-65,001.035,001.070,001.010,001.070,00143K62
13/03/20202,76%29,531.100,001.070,021.060,591.139,99244K64
12/03/2020-9,28%-109,531.070,471.120,011.050,001.120,01124K63
11/03/2020-1,67%-20,001.180,001.233,911.140,001.233,9192K42
10/03/20202,17%25,451.200,001.174,551.168,011.209,8972K22
09/03/2020-3,83%-46,821.174,551.221,371.161,001.221,38372K66
06/03/2020-2,76%-34,641.221,371.255,001.221,351.255,00139K37
05/03/2020-0,15%-1,871.256,011.255,001.255,001.259,9930K12
04/03/20201,12%13,881.257,881.244,431.242,021.259,9543K23
03/03/20200,97%11,991.244,001.238,001.236,011.244,9968K17
02/03/2020-0,40%-4,991.232,011.230,001.230,001.248,76114K42
28/02/2020-0,25%-3,051.237,001.256,971.237,001.261,91100K21
27/02/20200,40%4,951.240,051.236,011.236,011.261,9469K20
26/02/2020-2,21%-27,901.235,101.257,551.230,001.257,5658K17
21/02/2020-0,14%-1,801.263,001.255,501.250,001.299,9099K29
20/02/20202,16%26,801.264,801.236,011.236,011.265,1645K26
19/02/20200,24%3,001.238,001.235,501.235,501.238,0011K4
18/02/2020-0,08%-1,001.235,001.237,011.235,001.265,9086K28
17/02/2020-2,29%-29,001.236,001.273,801.223,501.273,88269K49
14/02/2020-1,33%-17,001.265,001.282,001.265,001.282,00153K34
13/02/20200,94%12,001.282,001.275,001.275,001.283,9023K13
12/02/2020-1,17%-15,011.270,001.285,011.270,001.290,00251K42
11/02/2020-1,72%-22,431.285,011.300,001.275,051.308,0055K23
10/02/2020-0,12%-1,561.307,441.271,011.250,001.307,49245K48
07/02/2020-0,08%-1,001.309,001.291,151.291,111.323,9987K16
06/02/2020-0,76%-9,971.310,001.319,961.301,111.319,9677K27
05/02/20200,68%8,971.319,971.310,001.310,001.320,1818K8
04/02/20200,07%0,861.311,001.315,001.311,001.316,0045K18
03/02/20200,01%0,101.310,141.309,001.309,001.324,9841K17
31/01/2020-0,68%-8,961.310,041.330,501.310,031.330,5016K10
30/01/2020-0,53%-7,001.319,001.326,051.303,001.326,0563K17
29/01/20201,22%16,001.326,001.308,001.308,001.326,0025K12
28/01/2020-1,65%-22,001.310,001.334,061.305,501.335,13362K35
27/01/2020-1,33%-18,001.332,001.359,801.332,001.359,80444K47
24/01/20200,00%-0,011.350,001.350,001.350,001.361,34246K41
23/01/20200,00%0,011.350,011.355,001.350,001.361,64123K32
22/01/2020-0,30%-4,011.350,001.355,001.350,001.355,0078K27
21/01/2020-1,17%-15,991.354,011.360,001.352,001.374,9974K26
20/01/2020-1,13%-15,701.370,001.369,621.361,551.379,89130K32
17/01/20200,41%5,701.385,701.385,901.369,601.385,9026K15
16/01/2020-0,25%-3,501.380,001.364,401.362,001.384,9869K31
15/01/20201,00%13,711.383,501.372,001.357,871.385,9866K33
14/01/20201,47%19,791.369,791.350,011.350,001.374,9968K25
13/01/20201,50%20,001.350,001.331,501.331,011.393,79142K57
10/01/20200,23%3,001.330,001.329,971.329,971.358,98115K27
09/01/20200,84%10,991.327,001.324,011.320,001.330,50106K35
08/01/2020-3,31%-44,991.316,011.362,011.310,001.376,90341K95
07/01/2020-3,13%-44,001.361,001.404,801.333,711.413,79198K55
06/01/2020-0,35%-4,991.405,001.409,951.383,001.419,90207K90
03/01/20200,36%5,001.409,991.407,881.375,011.440,00288K92
02/01/20201,44%19,991.404,991.440,001.391,001.440,00153K46
30/12/2019-0,64%-8,991.385,001.395,001.361,001.414,89372K63
27/12/20191,75%23,991.393,991.370,001.370,001.395,0081K27
26/12/20193,40%44,991.370,001.368,801.359,991.399,00292K76
23/12/20191,53%20,011.325,011.292,041.292,021.349,90147K56
20/12/20190,08%1,001.305,001.303,981.301,001.305,0089K27
19/12/20190,31%4,001.304,001.299,991.288,031.305,0073K22
18/12/20190,93%12,001.300,001.287,991.287,991.305,00141K39
17/12/2019-0,85%-11,001.288,001.299,001.282,211.299,00350K42
16/12/20190,39%5,011.299,001.293,001.282,001.299,00182K43
13/12/2019--1.293,991.279,881.278,001.299,9885K27


*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


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br