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
18/10/2021-0,59%-4,50763,50760,02760,00773,5096K30
15/10/20210,39%2,99768,00759,00759,00782,9978K46
14/10/2021-5,55%-44,98765,01800,50760,03800,50346K107
13/10/20211,12%8,94809,99810,00801,00810,003K4
11/10/2021-0,18%-1,45801,05801,02801,02802,012K3
08/10/2021-1,23%-10,00802,50812,48802,50812,5059K17
07/10/20210,74%6,00812,50808,59800,51813,2028K14
06/10/20210,18%1,48806,50811,00790,00811,0075K26
05/10/20210,00%0,01805,02805,03805,02805,0410K5
04/10/2021-0,62%-4,99805,01809,15804,00809,1526K14
01/10/20210,00%0,00810,00810,00810,00810,009K7
30/09/20210,00%0,00810,00810,00805,01810,0024K10
29/09/20210,06%0,50810,00809,50805,00810,0054K20
28/09/2021-0,31%-2,52809,50812,08809,50816,0072K23
27/09/2021-0,85%-6,97812,02818,99810,80818,9921K12
24/09/20210,99%7,99818,99811,00810,00818,9949K18
23/09/2021-0,86%-7,00811,00817,99809,51818,0025K15
22/09/20210,00%0,00818,00818,00809,50818,0061K28
21/09/20210,92%7,44818,00820,00810,55820,0037K25
20/09/2021-1,15%-9,44810,56820,00810,56820,0057K57
17/09/2021-0,30%-2,50820,00822,49819,00822,495K5
16/09/20210,18%1,50822,50819,60819,60822,5025K9
15/09/20210,12%1,00821,00822,49814,00822,5048K25
14/09/20210,02%0,20820,00819,90810,10820,0115K14
13/09/2021-0,33%-2,70819,80822,50819,80822,5014K7
10/09/20210,00%0,01822,50822,48822,32822,5023K26
09/09/20210,42%3,46822,49825,00815,05828,0026K13
08/09/2021-1,32%-10,97819,03822,71819,03825,0019K14
06/09/20210,36%3,00830,00827,00827,00830,00119K34
03/09/20210,22%1,78827,00827,00827,00827,008271
02/09/2021-0,09%-0,78825,22830,00825,05830,0047K18
01/09/2021-0,48%-4,00826,00829,80826,00830,0074K17
31/08/20210,00%0,00830,00830,00826,50830,0060K16
30/08/20210,00%0,00830,00829,99828,00830,00107K56
27/08/20210,60%4,95830,00827,00827,00830,0075K17
26/08/2021-0,60%-4,95825,05825,00825,00830,0055K10
25/08/2021-1,78%-15,00830,00830,00826,00830,0063K31
24/08/20212,30%18,99845,00830,87830,00849,99109K34
23/08/20211,23%10,01826,01828,00821,00833,7073K19
20/08/2021-1,47%-12,21816,00827,01815,00834,9974K62
19/08/2021-2,55%-21,69828,21839,70828,21850,00297K51
18/08/2021-0,61%-5,25849,90860,00830,05861,85231K22
17/08/2021-0,56%-4,85855,15860,00845,00860,0046K20
16/08/20212,26%19,00860,00840,87838,00870,0050K25
13/08/2021-2,08%-17,90841,00859,70841,00859,7035K27
12/08/2021-0,01%-0,09858,90858,99850,01859,005K4
11/08/20211,06%8,99858,99850,00850,00858,999K6
10/08/2021-1,40%-12,08850,00872,42850,00872,4235K36
09/08/20210,01%0,07862,08865,00862,00867,0017K10
06/08/2021-0,92%-7,99862,01868,01862,01874,9835K30
05/08/20210,58%4,99870,00865,02865,00879,9018K11
04/08/20210,00%0,00865,01865,01865,01888,8031K14
03/08/2021-2,37%-20,99865,01886,00856,80886,00106K56
02/08/20210,00%0,00886,00888,88886,00888,882K2
30/07/20210,57%5,00886,00881,00879,00888,0028K13
29/07/2021-0,68%-6,00881,00885,00880,00889,1447K39
28/07/2021-0,55%-4,94887,00892,98887,00893,0027K5
27/07/2021-0,34%-3,04891,94893,00884,00893,0060K21
26/07/20210,00%-0,02894,98895,00894,98895,0034K8
23/07/20210,00%0,00895,00894,99884,01895,0068K49
22/07/20210,45%4,00895,00890,00889,99895,0078K79
21/07/2021-0,10%-0,88891,00891,50890,80891,5018K6
20/07/20210,10%0,88891,88899,97889,99899,9747K21
19/07/20210,22%2,00891,00888,99888,99903,0055K16
16/07/2021-0,34%-3,00889,00885,10879,73889,0024K15
15/07/20211,94%16,97892,00890,00890,00905,0060K18
14/07/2021-0,56%-4,97875,03892,00875,03892,004K5
13/07/20210,00%0,00880,00878,99878,99880,0016K9
12/07/20211,73%14,98880,00860,12860,12880,00107K119
08/07/2021-0,34%-2,98865,02870,00865,02870,008K6
07/07/2021-0,23%-2,00868,00868,00865,00870,8736K13
06/07/2021-0,57%-4,99870,00874,99868,66874,9913K5
05/07/2021-0,56%-4,90874,99879,88870,00879,89113K22
02/07/20211,60%13,89879,89867,00867,00879,8925K13
01/07/20210,70%6,00866,00858,00858,00866,0026K25
30/06/2021-1,14%-9,90860,00837,10837,10860,0040K11
29/06/2021-0,01%-0,09869,90860,00835,00869,9053K43
28/06/20210,01%0,09869,99855,01845,00875,00159K129
25/06/2021-0,53%-4,60869,90870,00835,00875,00182K101
24/06/20210,40%3,51874,50870,99870,99875,0091K79
23/06/20210,11%0,99870,99865,00860,01871,0050K20
22/06/20210,69%6,00870,00868,62865,11871,0083K76
21/06/2021-1,58%-13,90864,00870,00864,00870,0049K19
18/06/20211,01%8,74877,90870,00870,00879,0025K10
17/06/2021-0,10%-0,84869,16870,00869,16870,006K3
16/06/2021-1,14%-10,00870,00870,00868,25870,0088K27
15/06/20210,93%8,11880,00871,88870,00880,0029K21
14/06/2021-0,86%-7,56871,89872,00868,11879,4532K13
11/06/2021-0,06%-0,55879,45870,00869,50879,45145K35
10/06/2021-0,69%-6,08880,00880,00870,00880,0025K12
09/06/20210,46%4,08886,08879,01870,00886,1026K19
08/06/2021-0,38%-3,40882,00880,00879,00882,0044K13
07/06/20210,67%5,90885,40879,01879,00885,5044K19
04/06/20210,50%4,40879,50884,85874,00884,8518K9
02/06/2021-0,55%-4,80875,10879,90870,50888,0052K21
01/06/2021-0,68%-6,05879,90888,00870,00888,0039K25
31/05/20211,25%10,95885,95884,90884,90888,0059K22
28/05/2021-0,57%-5,01875,00880,00875,00880,0019K7
27/05/20210,13%1,11880,01878,00875,00888,8026K15
26/05/20210,54%4,70878,90875,00874,00878,9033K10
25/05/2021-0,09%-0,80874,20875,00872,00875,009K8
24/05/20211,39%12,00875,00863,00863,00879,0012K8
21/05/2021-0,92%-8,00863,00870,00861,00872,0047K18
20/05/20210,32%2,75871,00875,00868,86875,0020K7
19/05/2021-0,20%-1,75868,25870,00860,00880,0059K36
18/05/20211,64%14,00870,00869,94868,00870,0015K8
17/05/20210,00%0,00856,00860,00850,03875,0090K35
14/05/2021-0,22%-1,90856,00858,50855,00861,0056K18
13/05/20212,13%17,90857,90839,99839,99857,9023K12
12/05/2021-2,83%-24,48840,00855,00830,11860,0099K43
11/05/20210,99%8,48864,48850,01850,00880,0073K26
10/05/2021-1,74%-15,12856,00888,00855,00889,0083K37
07/05/20210,11%0,92871,12855,20855,20871,4978K73
06/05/2021-2,10%-18,66870,20885,00870,20889,6748K47
05/05/20211,02%8,96888,86880,00870,00888,8674K44
04/05/20212,77%23,70879,90874,90870,00880,0098K92
03/05/2021-2,46%-21,61856,20877,75856,20888,5020K9
30/04/20211,83%15,81877,81866,30827,00880,00106K43
29/04/20210,35%3,01862,00850,01838,52862,00217K39
28/04/2021-2,34%-20,61858,99860,00850,00870,32117K32
27/04/2021-0,05%-0,40879,60860,03840,00884,00169K33
26/04/20213,53%30,00880,00850,00850,00890,0056K27
23/04/20213,34%27,47850,00816,25815,10850,00179K123
22/04/20210,99%8,08822,53816,99803,01822,53103K41
20/04/20212,07%16,55814,45797,90797,90819,1958K27
19/04/20210,94%7,40797,90790,50789,00804,0083K40
16/04/20210,06%0,50790,50790,00790,00792,5069K30
15/04/20210,00%0,00790,00790,00790,00792,50123K42
14/04/20210,00%0,00790,00790,00782,45792,50117K32
13/04/20210,13%1,02790,00788,98787,00792,5048K19
12/04/20210,00%-0,01788,98798,90781,50798,9067K21
09/04/20210,89%6,99788,99799,99781,00799,99147K45
08/04/2021-0,51%-4,03782,00804,90780,00805,01207K58
07/04/2021--786,03785,00782,00794,90120K134


*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