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
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
07/04/20210,13%1,03786,03785,00782,00794,90120K134
06/04/20210,38%2,99785,00784,60781,00786,00146K50
05/04/2021-2,25%-17,99782,01799,99780,00799,99229K89
01/04/20211,20%9,50800,00790,00784,00802,4093K54
31/03/2021-2,17%-17,50790,50807,99790,00807,99226K68
30/03/2021-0,25%-1,99808,00800,15792,00808,5098K63
29/03/20211,12%8,99809,99797,71791,83809,99149K39
26/03/20210,12%1,00801,00800,00800,00802,8827K12
25/03/2021-0,37%-3,00800,00803,00798,00803,0030K14
24/03/20210,00%0,00803,00805,00791,00805,0053K15
23/03/20210,38%3,00803,00800,00800,00804,9734K9
22/03/2021-1,24%-10,01800,00810,01798,00810,01170K49
19/03/2021-0,12%-1,01810,01812,01810,01819,7099K46
18/03/2021-2,28%-18,95811,02829,95810,00832,48343K68
17/03/2021-0,48%-3,98829,97832,99825,03832,9981K28
16/03/20210,72%5,95833,95828,00824,03837,8936K15
15/03/2021-0,84%-7,00828,00834,99821,00839,0084K32
12/03/2021-1,59%-13,50835,00846,01828,00846,01193K82
11/03/2021-0,76%-6,50848,50854,99848,20855,0035K17
10/03/20210,00%0,00855,00856,00850,00860,0050K22
09/03/20210,47%4,00855,00864,90855,00865,0134K16
08/03/2021-1,72%-14,90851,00859,00851,00942,9868K28
05/03/20210,11%0,98865,90862,30862,20866,0066K23
04/03/20210,00%0,02864,92864,92862,03864,92148K23
03/03/20210,16%1,40864,90864,89850,01864,9554K29
02/03/2021-0,40%-3,50863,50866,99861,01866,99139K23
01/03/20210,35%2,99867,00863,01861,05867,0081K22
26/02/20210,09%0,81864,01863,30860,17870,5086K27
25/02/2021-0,79%-6,90863,20870,26860,50873,0081K34
24/02/2021-2,24%-19,90870,10889,00864,35889,01186K44
23/02/20210,02%0,20890,00880,01872,80890,00129K40
22/02/2021-0,01%-0,10889,80889,99872,02889,9960K24
19/02/20210,47%4,14889,90885,77885,77890,0083K32
18/02/2021-0,98%-8,74885,76894,50885,76899,99221K52
17/02/20210,11%1,01894,50890,20890,20899,00133K25
12/02/2021-0,28%-2,51893,49890,00888,25899,90186K60
11/02/2021-0,67%-6,00896,00901,00895,05901,12540K79
10/02/2021-0,44%-4,00902,00905,84901,80908,96133K52
09/02/2021-0,44%-4,00906,00920,00905,80923,98249K61
08/02/2021-2,10%-19,49910,00915,45901,10928,95454K98
05/02/2021-0,91%-8,51929,49942,95908,00942,95207K57
04/02/2021-0,42%-4,00938,00943,00933,00943,0047K23
03/02/20211,02%9,50942,00930,00930,00942,00105K28
02/02/2021-1,11%-10,50932,50943,00930,00943,00325K52
01/02/2021-0,21%-2,00943,00945,00941,00945,00218K38
29/01/20210,53%5,00945,00948,80940,15948,8025K19
28/01/2021-0,11%-1,00940,00940,00938,00940,00188K40
27/01/20210,21%2,00941,00939,00930,00941,0064K23
26/01/2021-0,92%-8,70939,00942,00939,00942,00101K24
22/01/20210,28%2,69947,70951,85945,00951,8513K8
21/01/2021-0,73%-6,99945,01951,88945,01951,88104K38
20/01/2021-0,15%-1,41952,00951,11947,00952,0086K30
19/01/2021-0,09%-0,88953,41954,28940,80954,28136K29
18/01/2021-0,07%-0,71954,29955,00935,00955,00283K79
15/01/2021-1,55%-14,99955,00969,95954,50969,95243K57
14/01/2021-0,52%-5,05969,99970,42910,01971,00217K78
13/01/2021-1,31%-12,93975,04972,01970,00980,00256K65
12/01/20210,25%2,48987,97977,40975,00989,85125K46
11/01/2021-0,85%-8,42985,49993,00970,10993,00147K67
08/01/2021-0,21%-2,12993,91992,54992,00997,00103K36
07/01/2021-0,01%-0,13996,03994,00992,771.000,00139K33
06/01/20210,02%0,16996,16996,00996,00999,8921K13
05/01/2021-0,74%-7,38996,001.000,00992,061.001,0095K67
04/01/2021-0,06%-0,561.003,381.000,00996,001.003,9195K42
30/12/2020-0,10%-1,011.003,941.005,00995,001.005,4559K24
29/12/20201,48%14,691.004,95990,50980,001.004,95161K46
28/12/2020-0,83%-8,24990,26998,50990,011.006,70148K48
23/12/2020-1,14%-11,50998,501.009,95997,011.009,9546K24
22/12/20201,69%16,801.010,001.012,991.000,001.012,9986K30
21/12/2020-0,68%-6,80993,20999,99993,001.022,00358K59
18/12/20200,00%0,021.000,00993,20993,001.000,00241K44
17/12/20200,10%0,98999,98999,00996,00999,9974K25
16/12/20200,10%1,00999,00998,02992,611.004,3981K32
15/12/2020-0,20%-2,00998,001.000,31998,001.003,1164K33
14/12/2020-0,88%-8,901.000,001.008,00990,011.008,00129K51
11/12/2020-0,11%-1,101.008,901.004,501.000,001.011,90153K62
10/12/2020-0,49%-5,001.010,001.005,101.004,501.014,99157K46
09/12/2020-0,22%-2,241.015,001.017,241.000,001.017,24230K46
08/12/2020-0,47%-4,761.017,241.021,981.010,021.021,9897K41
07/12/2020-0,20%-2,001.022,001.022,301.015,001.022,30108K46
04/12/2020-0,27%-2,811.024,001.026,811.020,001.029,00113K30
03/12/20200,46%4,711.026,811.022,001.016,001.028,9977K25
02/12/2020-0,82%-8,401.022,101.029,971.021,301.030,00122K38
01/12/20200,54%5,501.030,501.038,001.024,501.040,00284K37
30/11/2020-0,78%-8,011.025,001.025,021.022,001.031,40152K46
27/11/2020-1,05%-10,991.033,011.045,001.025,001.045,00107K36
26/11/2020-0,10%-1,001.044,001.040,001.040,001.044,0037K15
25/11/20200,44%4,601.045,001.042,161.039,001.045,0065K25
24/11/2020-0,06%-0,601.040,401.045,001.035,011.045,2645K17
23/11/20200,10%1,001.041,001.044,001.035,351.054,2994K29
20/11/2020-0,19%-2,001.040,001.050,001.035,101.050,0047K19
19/11/2020-0,95%-10,001.042,001.051,991.042,001.060,0078K33
18/11/20201,06%11,001.052,001.051,891.040,001.052,0063K24
17/11/2020-0,37%-3,851.041,001.040,001.040,001.062,9951K24
16/11/2020-1,34%-14,151.044,851.067,341.020,001.067,34358K240
13/11/2020-0,83%-8,901.059,001.067,901.055,051.067,90202K105
12/11/20200,27%2,901.067,901.057,511.050,151.069,00127K93
11/11/20201,67%17,501.065,001.036,021.036,021.066,00113K88
10/11/2020-0,71%-7,501.047,501.036,101.030,001.054,80143K48
09/11/2020-4,09%-44,991.055,001.084,991.040,001.084,99386K166
06/11/2020-13,73%-175,011.099,991.100,001.070,001.130,111M375
05/11/20200,53%6,751.275,001.268,301.268,251.275,0046K19
04/11/2020-0,06%-0,751.268,251.269,991.265,001.279,3025K14
03/11/2020-0,70%-8,971.269,001.278,001.264,011.278,0070K16
30/10/20200,31%3,981.277,971.279,901.269,001.279,9018K9
29/10/20200,71%8,991.273,991.275,001.255,001.280,00197K50
28/10/2020-2,34%-30,251.265,001.298,001.265,001.298,00150K36
27/10/20201,19%15,251.295,251.290,651.267,511.295,2599K25
26/10/2020-0,93%-12,001.280,001.294,991.279,001.295,0051K18
23/10/20200,16%2,101.292,001.289,001.289,001.292,0034K13
22/10/20200,23%3,001.289,901.287,001.285,511.290,0071K18
21/10/2020-0,08%-1,091.286,901.287,991.279,031.288,0028K13
20/10/20200,66%8,491.287,991.274,991.267,951.287,99141K34
19/10/2020-0,04%-0,481.279,501.263,021.263,021.279,99133K31
16/10/2020--1.279,981.268,301.267,891.279,98204K39


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito