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
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
16/10/20200,95%12,001.279,981.268,301.267,891.279,98204K39
15/10/20200,55%6,961.267,981.261,011.261,011.269,7933K10
14/10/2020-0,71%-8,971.261,021.269,981.260,021.269,9875K26
13/10/20200,00%0,001.269,991.268,001.260,651.269,99172K23
09/10/20200,39%4,971.269,991.260,511.260,511.273,5653K9
08/10/20200,08%1,021.265,021.267,981.265,001.270,0043K11
07/10/2020-0,79%-10,011.264,001.265,001.263,061.270,0029K11
06/10/20200,16%2,011.274,011.272,121.266,111.279,9720K9
05/10/2020-0,23%-2,991.272,001.270,001.270,001.283,9064K22
02/10/20200,08%0,991.274,991.274,001.271,001.274,9939K14
01/10/2020-0,16%-2,001.274,001.265,131.265,131.276,0036K14
30/09/20200,24%3,001.276,001.265,601.265,201.278,68103K33
29/09/20200,63%8,001.273,001.273,791.267,001.273,798K6
28/09/2020-0,39%-5,001.265,001.270,001.265,001.278,9856K22
25/09/2020-0,11%-1,411.270,001.269,991.264,001.270,0044K12
24/09/20200,50%6,311.271,411.271,471.260,131.271,478K5
23/09/2020-0,39%-4,901.265,101.270,001.261,121.274,3058K19
22/09/20201,76%22,001.270,001.262,501.260,101.272,50184K38
21/09/2020-1,34%-16,991.248,001.256,001.245,001.260,00141K40
18/09/20200,63%7,961.264,991.268,391.255,111.273,9976K26
17/09/2020-1,02%-12,971.257,031.260,081.252,011.268,9691K25
16/09/2020-0,16%-1,991.270,001.271,991.255,111.271,9954K31
15/09/20202,16%26,941.271,991.262,901.250,051.310,00169K43
14/09/2020-1,19%-14,951.245,051.255,151.245,051.261,93124K41
11/09/20200,39%4,871.260,001.258,001.256,201.263,4031K13
10/09/2020-0,78%-9,871.255,131.264,001.255,131.265,0088K23
09/09/20200,41%5,211.265,001.264,991.262,001.265,0032K10
08/09/2020-0,80%-10,161.259,791.260,951.255,111.260,95140K31
04/09/2020-0,08%-1,051.269,951.275,291.268,031.275,3041K15
03/09/20200,00%0,001.271,001.268,001.268,001.271,0027K12
02/09/20200,47%6,001.271,001.268,601.262,341.272,9062K23
01/09/2020-0,35%-4,501.265,001.272,991.255,061.272,9972K21
31/08/20200,04%0,501.269,501.271,001.266,001.273,0030K16
28/08/20200,55%7,001.269,001.263,001.260,001.269,0087K20
27/08/2020-0,08%-0,991.262,001.262,991.250,001.263,0070K25
26/08/20201,04%12,991.262,991.249,991.242,521.268,86168K27
25/08/20200,04%0,531.250,001.239,141.239,141.250,0090K22
24/08/20200,12%1,481.249,471.240,001.239,001.249,48123K31
21/08/20200,73%8,991.247,991.239,991.239,991.249,0049K19
20/08/20200,15%1,801.239,001.238,011.236,611.239,0031K12
19/08/20200,02%0,201.237,201.247,101.237,201.247,1929K14
18/08/2020-0,88%-10,981.237,001.243,001.234,101.247,94144K33
17/08/20200,00%0,001.247,981.247,971.244,991.247,9855K15
14/08/20201,12%13,881.247,981.240,001.234,101.248,49105K29
13/08/2020-0,84%-10,401.234,101.244,501.234,001.245,0096K14
12/08/20200,36%4,501.244,501.240,001.231,001.249,9859K19
11/08/2020-0,80%-10,001.240,001.242,001.236,001.247,99141K30
10/08/20200,00%0,001.250,001.249,011.240,001.260,00117K39
07/08/2020-1,66%-21,101.250,001.250,001.246,001.274,80190K65
06/08/2020-1,08%-13,901.271,101.272,011.271,011.273,3618K9
05/08/20201,14%14,501.285,001.281,501.275,011.289,9551K23
04/08/2020-0,04%-0,511.270,501.271,031.270,001.280,00184K24
03/08/2020-1,24%-15,991.271,011.287,001.271,011.287,0045K19
31/07/20201,16%14,801.287,001.266,041.266,041.287,00174K25
30/07/20200,54%6,861.272,201.277,391.272,201.277,4024K8
29/07/2020-0,37%-4,661.265,341.269,121.265,341.275,0053K21
28/07/20200,00%0,001.270,001.260,011.260,011.280,0053K19
27/07/2020-0,78%-10,001.270,001.279,991.260,001.280,0088K30
24/07/20200,00%0,001.280,001.279,991.265,121.280,0078K24
23/07/2020-0,93%-12,001.280,001.292,001.245,011.299,99207K41
22/07/20200,57%7,341.292,001.297,791.280,001.297,7957K23
21/07/2020-0,26%-3,361.284,661.289,501.280,001.300,00170K47
20/07/2020-0,92%-11,971.288,021.290,001.288,001.307,9957K27
17/07/20200,08%1,101.299,991.298,451.293,001.315,0042K17
16/07/20200,00%-0,011.298,891.299,001.298,001.306,0083K15
15/07/2020-0,08%-1,091.298,901.295,001.285,511.299,0065K18
14/07/20200,23%2,991.299,991.309,981.295,001.309,9847K18
13/07/20200,93%11,991.297,001.286,001.286,001.315,00109K33
10/07/2020-2,28%-29,991.285,011.305,011.285,001.310,00128K38
09/07/2020-1,50%-20,001.315,001.320,021.302,001.320,0385K29
08/07/2020-1,11%-15,001.335,001.350,501.330,001.355,00121K27
07/07/2020-1,81%-24,941.350,001.357,001.350,001.363,0092K21
06/07/20201,40%18,951.374,941.356,001.356,001.374,9492K21
03/07/2020-0,29%-4,011.355,991.341,001.335,001.400,0076K34
02/07/20201,65%22,041.360,001.320,011.320,011.360,0081K23
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
20/05/2020--1.200,001.200,001.195,011.200,0084K16


*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


© 2017-2020 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