ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
20/09/20191,43%16,821.196,821.181,011.180,001.196,8280K17
19/09/20190,00%0,001.180,001.180,011.169,991.195,99142K41
18/09/2019-1,42%-17,021.180,001.197,021.179,501.197,02103K40
17/09/20191,48%17,511.197,021.196,001.180,001.197,9919K12
16/09/2019-0,41%-4,891.179,511.185,001.179,501.197,5098K28
13/09/20190,37%4,411.184,401.179,501.179,201.184,9973K18
12/09/20190,36%4,221.179,991.176,021.176,001.180,0041K13
11/09/2019-0,11%-1,331.175,771.179,991.175,771.180,00117K23
10/09/2019-0,67%-7,891.177,101.184,991.177,101.189,99209K48
09/09/20190,51%6,011.184,991.179,001.179,001.185,0034K15
06/09/2019-0,51%-6,021.178,981.176,501.170,001.180,00103K25
05/09/20191,72%20,001.185,001.155,001.155,001.185,00142K45
04/09/20190,85%9,801.165,001.155,201.150,001.169,00190K48
03/09/20190,83%9,491.155,201.147,001.147,001.156,6794K26
02/09/2019-1,23%-14,291.145,711.154,001.144,441.154,00266K54
30/08/20190,83%9,501.160,001.150,511.150,501.160,00271K41
29/08/20190,49%5,631.150,501.136,551.136,551.159,0037K17
28/08/2019-1,30%-15,121.144,871.158,501.126,001.158,50179K58
27/08/20191,57%17,981.159,991.143,001.143,001.159,9995K27
26/08/20190,18%2,011.142,011.149,001.142,011.158,50131K49
23/08/2019-0,78%-9,001.140,001.149,851.140,001.160,00193K30
22/08/20190,35%4,021.149,001.134,111.134,001.149,0088K23
21/08/2019-0,37%-4,271.144,981.145,011.130,001.147,50105K24
20/08/2019-2,44%-28,751.149,251.178,991.122,001.178,99134K59
19/08/2019-1,75%-20,991.178,001.198,981.175,001.198,9862K23
16/08/20190,92%10,981.198,991.185,011.175,231.200,0063K24
15/08/2019-1,00%-11,991.188,011.198,001.185,001.198,0049K13
14/08/20191,61%18,981.200,001.185,001.180,001.228,86135K40
13/08/2019-0,76%-9,081.181,021.190,221.177,011.200,0052K27
12/08/2019-0,83%-9,901.190,101.200,001.190,001.229,95113K32
09/08/2019-1,96%-24,001.200,001.224,001.170,001.226,68276K62
08/08/2019-0,81%-10,001.224,001.224,991.200,001.227,9869K21
07/08/20190,31%3,851.234,001.230,161.225,001.248,98197K27
06/08/2019-0,47%-5,831.230,151.235,881.230,151.255,0034K15
05/08/2019-0,08%-1,021.235,981.237,891.225,101.255,00211K44
02/08/20190,24%3,001.237,001.236,601.219,001.237,0092K31
01/08/2019-0,08%-1,001.234,001.237,971.200,001.237,98163K57
31/07/20190,86%10,501.235,001.224,501.224,501.237,0054K13
30/07/2019-0,04%-0,511.224,501.225,011.224,501.237,9880K20
29/07/2019-0,45%-5,491.225,011.230,501.224,011.234,9823K15
26/07/20190,04%0,501.230,501.230,001.229,501.238,9920K13
25/07/2019-0,40%-5,001.230,001.240,001.230,001.240,00141K28
24/07/20190,32%4,001.235,001.230,971.230,971.239,96141K34
23/07/20190,08%1,001.231,001.230,031.230,001.231,4141K10
22/07/2019-1,61%-20,101.230,001.250,101.220,001.250,10173K54
19/07/20190,25%3,101.250,101.252,941.250,101.255,0015K9
18/07/2019-0,24%-3,001.247,001.256,991.246,141.260,5760K21
17/07/2019-1,34%-16,991.250,001.267,001.250,001.267,0044K17
16/07/20190,96%11,991.266,991.254,991.254,991.267,8980K27
15/07/2019-1,85%-23,641.255,001.251,021.210,001.274,99112K37
12/07/20190,29%3,641.278,641.279,991.250,001.279,99115K28
11/07/20190,16%2,001.275,001.273,001.270,001.280,28249K32
10/07/2019-1,57%-20,291.273,001.289,971.273,001.289,9745K20
08/07/20190,26%3,401.293,291.270,011.268,501.293,4979K24
05/07/20190,07%0,891.289,891.289,101.280,101.289,8955K21
04/07/2019-0,46%-6,001.289,001.295,001.274,991.295,00163K42
03/07/20192,29%29,001.295,001.265,021.250,001.295,0077K22
02/07/20190,31%3,911.266,001.260,001.260,001.270,9818K9
01/07/2019-0,54%-6,891.262,091.261,981.250,101.275,00106K30
28/06/20190,96%12,021.268,981.259,601.256,951.269,9948K13
27/06/20190,32%4,021.256,961.252,891.249,101.256,9615K10
26/06/2019-0,56%-7,061.252,941.259,981.248,001.259,99154K42
25/06/20190,08%1,011.260,001.257,001.257,001.260,0023K5
24/06/20191,04%13,001.258,991.240,001.240,001.260,0095K20
21/06/2019-0,72%-9,001.245,991.254,991.200,001.254,99230K59
19/06/20190,63%7,891.254,991.247,101.247,101.257,2050K12
18/06/20190,57%7,101.247,101.246,991.246,991.252,9725K15
17/06/20190,00%-0,011.240,001.236,011.236,011.240,0097K20
14/06/2019-0,56%-6,981.240,011.246,971.220,001.246,97124K31
13/06/20190,40%4,921.246,991.248,501.245,501.248,9532K10
12/06/2019-0,63%-7,931.242,071.249,961.242,041.249,9634K16
11/06/20190,40%5,001.250,001.238,501.238,501.250,0078K32
10/06/2019-0,40%-5,001.245,001.248,001.230,001.248,00101K30
07/06/20190,40%5,001.250,001.220,001.220,001.250,0078K40
06/06/2019-0,16%-2,001.245,001.247,001.237,001.255,0040K21
05/06/2019-0,24%-3,001.247,001.254,971.240,001.259,00308K60
04/06/20190,32%3,941.250,001.246,071.246,071.260,00137K39
03/06/2019-0,71%-8,931.246,061.243,011.208,011.250,00167K36
31/05/20190,41%5,101.254,991.255,001.230,001.276,0070K20
30/05/20191,13%13,911.249,891.232,011.231,001.260,0099K31
29/05/20191,64%19,981.235,981.217,001.206,021.235,98236K55
28/05/2019-0,49%-6,001.216,001.233,901.210,031.233,94117K29
27/05/20190,00%0,011.222,001.222,001.222,001.237,50103K35
24/05/20190,08%1,011.221,991.220,001.208,001.223,9643K13
23/05/20190,31%3,821.220,981.219,991.200,011.222,9954K23
22/05/20191,01%12,141.217,161.205,041.205,031.224,9653K19
21/05/20190,08%1,021.205,021.195,001.195,001.214,60114K33
20/05/2019-1,30%-15,801.204,001.218,001.200,001.224,96204K57
17/05/2019-0,02%-0,201.219,801.219,941.214,991.219,94133K15
16/05/20190,83%10,001.220,001.212,891.210,501.223,0074K30
15/05/20190,00%0,001.210,001.210,001.206,021.210,9944K15
14/05/20190,83%9,991.210,001.209,991.200,021.210,0040K13
13/05/2019-0,41%-4,991.200,011.207,011.197,001.212,00135K43
10/05/2019-0,08%-1,001.205,001.205,941.195,071.205,9466K21
09/05/20190,50%6,001.206,001.207,501.190,001.220,00117K42
08/05/2019-0,50%-6,001.200,001.202,501.200,001.218,9854K20
07/05/20190,25%3,001.206,001.205,991.205,101.208,7978K24
06/05/2019-0,33%-3,991.203,001.207,001.200,001.224,80102K37
03/05/20190,67%8,001.206,991.198,991.195,011.206,99161K40
02/05/20190,76%8,991.198,991.185,001.185,001.199,5092K32
30/04/2019-0,42%-5,001.190,001.196,001.190,001.196,0044K19


*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



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