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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-0,45%-5,041.115,001.120,041.112,021.120,0441K17
20/02/20190,27%3,041.120,041.110,011.110,001.120,0486K24
19/02/20190,81%9,001.117,001.108,061.108,061.117,0073K22
18/02/2019-0,63%-6,981.108,001.110,001.108,001.115,00146K40
15/02/20190,00%-0,021.114,981.115,001.112,911.115,0026K10
14/02/20190,72%8,001.115,001.110,491.107,041.115,0027K11
13/02/2019-0,72%-8,001.107,001.107,701.107,001.115,0044K22
12/02/20190,27%3,001.115,001.110,551.107,001.115,00112K31
11/02/2019-0,62%-6,991.112,001.120,001.107,001.120,0068K16
08/02/2019-0,45%-5,011.118,991.116,001.080,011.119,9751K18
07/02/20190,35%3,961.124,001.121,101.118,001.129,94193K45
06/02/2019-1,75%-19,911.120,041.139,001.120,041.139,87167K46
05/02/2019-0,09%-1,071.139,951.141,001.139,951.141,0024K9
04/02/2019-0,16%-1,881.141,021.134,961.132,491.148,98110K20
01/02/20190,26%2,991.142,901.136,501.127,001.142,90103K32
31/01/20190,98%11,071.139,911.125,001.125,001.139,9641K15
30/01/20190,79%8,841.128,841.119,991.113,521.150,00248K43
29/01/20190,72%8,001.120,001.113,001.108,701.120,00135K34
28/01/2019-0,22%-2,501.112,001.114,501.108,051.114,50180K37
24/01/20190,36%3,981.114,501.111,001.108,001.114,9970K35
23/01/20190,21%2,371.110,521.113,991.110,521.114,0014K9
22/01/2019-0,61%-6,851.108,151.110,031.108,151.117,00122K35
21/01/20190,63%7,001.115,001.114,861.109,991.115,4816K11
18/01/20190,54%5,991.108,001.101,111.101,111.111,9871K21
17/01/2019-1,16%-12,931.102,011.113,991.102,011.115,0049K24
16/01/20190,72%7,941.114,941.108,571.108,561.115,0036K16
15/01/2019-0,18%-2,001.107,001.114,981.107,001.116,00135K35
14/01/2019-0,18%-2,001.109,001.111,111.108,141.114,00170K30
11/01/20190,54%5,941.111,001.105,061.105,051.113,9950K23
10/01/20190,37%4,041.105,061.109,991.105,001.114,97125K18
09/01/20190,55%6,021.101,021.095,001.094,991.107,9884K27
08/01/2019-0,82%-9,001.095,001.084,001.063,011.100,00175K62
07/01/20190,45%5,001.104,001.098,991.083,001.104,0194K31
04/01/20192,23%24,001.099,001.074,991.069,911.099,00138K38
03/01/20190,75%8,001.075,001.061,001.055,011.075,00129K25
02/01/20191,13%11,911.067,001.065,891.065,861.075,00219K48
28/12/2018-0,09%-0,911.055,091.056,001.055,001.064,00165K39
27/12/2018-0,15%-1,551.056,001.056,011.050,001.057,00109K36
26/12/20180,24%2,551.057,551.057,941.056,011.059,99159K32
21/12/20180,00%0,001.055,001.056,761.055,001.056,9578K18
20/12/20180,38%3,971.055,001.057,991.041,001.057,9967K28
19/12/2018-0,58%-6,161.051,031.057,501.051,031.057,9893K25
18/12/20180,95%9,971.057,191.057,251.051,001.057,9740K23
17/12/2018-0,17%-1,811.047,221.050,001.047,221.058,0096K26
14/12/20180,87%9,031.049,031.040,041.040,041.056,0092K31
13/12/2018-0,67%-6,991.040,001.046,991.040,001.047,0088K23
12/12/20181,16%11,991.046,991.037,531.037,531.046,9925K21
11/12/2018-1,33%-14,001.035,001.049,101.034,991.049,1068K17
10/12/20181,35%13,991.049,001.048,981.043,001.057,77160K37
07/12/2018-2,17%-22,981.035,011.031,001.031,001.044,9239K18
06/12/20180,02%0,191.057,991.056,461.050,001.057,9964K19
05/12/20180,74%7,791.057,801.057,991.051,071.057,9960K32
04/12/20180,72%7,511.050,011.042,501.042,501.059,0064K23
03/12/20180,00%0,001.042,501.042,501.035,501.042,50183K44
30/11/20180,23%2,371.042,501.042,491.040,041.042,5088K32
29/11/20180,16%1,631.040,131.040,001.040,001.042,50286K45
28/11/20180,34%3,521.038,501.034,901.033,001.043,00255K40
27/11/20180,00%-0,021.034,981.034,021.034,001.035,00208K40
26/11/20180,04%0,391.035,001.030,051.030,031.035,0055K24
23/11/20180,34%3,511.034,611.035,001.031,101.035,0052K19
22/11/2018-0,38%-3,901.031,101.034,991.031,101.035,00404K61
21/11/20180,00%0,001.035,001.035,001.034,511.035,0073K29
19/11/20180,29%3,001.035,001.033,001.033,001.035,00345K53
16/11/20180,00%0,001.032,001.032,001.032,001.034,6851K16
14/11/20180,10%0,981.032,001.031,171.031,171.035,00139K32
13/11/2018-0,38%-3,971.031,021.034,991.031,021.037,7560K19
12/11/20180,29%2,991.034,991.030,001.029,031.034,9942K14
09/11/20180,19%2,001.032,001.035,001.027,001.035,0096K23
08/11/2018-0,39%-4,001.030,001.041,841.028,011.041,8479K11
07/11/2018-0,58%-6,001.034,001.034,101.033,991.038,8747K14
06/11/20180,78%8,001.040,001.037,011.037,001.040,5080K13
05/11/20180,19%2,001.032,001.022,471.020,451.032,0068K27
01/11/20180,10%1,001.030,001.012,161.012,161.049,99110K32
31/10/20181,58%16,001.029,001.012,991.011,801.029,80103K39
30/10/20180,00%0,001.013,001.012,991.011,231.013,0059K18
29/10/20180,00%0,001.013,001.012,981.010,121.013,0091K23
26/10/20180,00%0,001.013,001.012,501.012,021.013,0079K20
25/10/20180,54%5,491.013,001.009,001.008,011.015,00297K60
24/10/2018-0,49%-4,991.007,511.010,041.007,511.012,9158K26
23/10/20180,44%4,411.012,501.008,091.008,091.012,5024K18
22/10/2018-0,48%-4,911.008,091.010,001.007,001.013,0076K30
19/10/20180,60%6,001.013,001.009,001.009,001.013,00126K25
18/10/2018-0,05%-0,511.007,001.009,001.007,001.009,0037K24
17/10/2018-0,06%-0,591.007,511.007,511.005,401.011,0098K39
16/10/2018-0,19%-1,901.008,101.010,011.005,101.011,9826K19
15/10/2018-0,30%-3,001.010,001.012,701.010,001.013,0060K16
11/10/20180,29%2,901.013,001.013,001.011,921.013,0079K21
10/10/2018-0,29%-2,901.010,101.015,001.010,101.016,00103K21
09/10/20180,00%0,001.013,001.015,001.013,001.019,19119K23
08/10/2018-0,53%-5,441.013,001.013,011.013,001.020,00279K152
05/10/20180,54%5,461.018,441.018,991.013,001.019,9839K14
04/10/20180,10%0,981.012,981.010,001.010,001.012,9872K14
03/10/20180,57%5,771.012,001.009,001.009,001.012,006K4
02/10/2018-0,52%-5,271.006,231.006,161.006,001.009,00119K21
01/10/2018-1,21%-12,351.011,501.006,001.006,001.012,9610K8
28/09/20181,17%11,861.023,851.007,001.005,551.023,8569K20
27/09/20180,66%6,601.011,991.007,001.005,151.011,9939K28
26/09/20180,02%0,241.005,391.005,161.005,161.010,996K6
25/09/2018-0,48%-4,851.005,151.010,511.005,151.014,23117K29
24/09/20180,48%4,851.010,001.009,981.009,981.024,8985K16
21/09/2018-0,48%-4,851.005,151.009,991.005,151.009,9912K6


*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. (v2.3.0)
www.ibovx.com.br
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar