ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
07/10/2022-0,88%-6,00679,00685,00673,00685,00296K80
06/10/2022-0,26%-1,78685,00676,77676,77689,40149K75
05/10/20220,26%1,78686,78689,00674,10690,74174K82
04/10/20222,19%14,69685,00679,99679,00688,00106K57
03/10/2022-1,42%-9,69670,31679,00670,05680,00213K162
30/09/20220,23%1,53680,00678,46665,50680,00159K71
29/09/20220,07%0,47678,47678,60670,00688,50147K49
28/09/2022-1,17%-8,00678,00686,00669,67689,00182K78
27/09/20221,33%9,00686,00683,99677,00688,0060K37
26/09/20221,05%7,01677,00676,96670,00688,80207K58
23/09/2022-0,03%-0,21669,99674,99669,99676,0071K59
22/09/20223,11%20,20670,20677,00656,01677,00118K78
21/09/2022-4,27%-28,97650,00679,00650,00679,87250K101
20/09/20220,18%1,23678,97674,00674,00680,00134K70
19/09/20221,92%12,74677,74680,00669,99680,00229K70
16/09/2022-0,60%-4,00665,00665,00665,00670,00111K67
15/09/2022-0,20%-1,32669,00677,00668,00677,00342K152
14/09/2022-1,71%-11,68670,32680,00670,10680,00226K85
13/09/20220,29%2,00682,00683,20670,20683,20185K140
12/09/20220,29%2,00680,00689,00670,00691,48164K81
09/09/20220,88%5,89678,00679,50672,16691,99116K68
08/09/2022-1,04%-7,09672,11680,00671,10680,00108K55
06/09/2022-2,96%-20,74679,20699,94679,18702,00142K106
05/09/20221,45%9,99699,94689,50682,05699,99638K90
02/09/20221,76%11,94689,95680,00680,00690,0056K39
01/09/2022-0,08%-0,54678,01679,00678,00688,00117K88
31/08/2022-1,66%-11,43678,55690,00671,00690,00107K103
30/08/20220,00%-0,02689,98700,00687,00702,00193K62
29/08/20220,44%3,00690,00687,00679,50690,0087K38
26/08/2022-0,45%-3,12687,00690,12686,01700,36102K59
25/08/2022-1,11%-7,76690,12697,00686,16697,8874K47
24/08/20222,70%18,38697,88684,00679,49697,88184K68
23/08/20220,52%3,50679,50679,98673,00679,9934K23
22/08/20220,00%0,00676,00676,01651,00678,50112K60
19/08/20221,65%11,00676,00672,98672,98680,0088K74
18/08/2022-1,48%-10,00665,00678,00631,00679,00181K77
17/08/20220,15%1,00675,00674,00674,00678,9872K43
16/08/20221,35%8,98674,00674,00642,00683,99156K81
15/08/20225,89%37,02665,02642,48628,00675,00249K98
12/08/20223,45%20,97628,00630,00590,01647,0054K60
11/08/20222,02%12,03607,03595,00580,00607,0362K45
10/08/20220,85%5,00595,00600,18595,00603,15117K71
09/08/20221,21%7,08590,00582,96582,00600,0065K38
08/08/2022-1,50%-8,89582,92581,80573,00590,0059K39
05/08/20222,04%11,82591,81579,99579,55599,00136K95
04/08/20223,20%17,99579,99567,97562,00579,9928K33
03/08/2022-1,40%-7,99562,00569,97558,02569,9764K47
02/08/20222,33%12,99569,99569,49563,00570,0062K33
01/08/20221,31%7,20557,00550,00550,00578,2582K56
29/07/2022-0,04%-0,20549,80550,00549,50557,10103K57
28/07/20220,18%1,00550,00549,50549,50550,0063K31
27/07/2022-0,18%-1,00549,00550,00549,00550,0060K38
26/07/20220,00%0,00550,00550,00549,00550,0080K35
25/07/20220,73%4,00550,00550,00546,00554,99267K71
22/07/20220,74%4,00546,00549,99544,90549,9944K27
21/07/20220,84%4,50542,00548,90540,00550,0098K44
20/07/2022-2,45%-13,50537,50555,00537,50555,0091K61
19/07/20222,04%11,00551,00540,00536,90551,2195K47
18/07/2022-1,46%-7,98540,00548,00537,03548,00100K44
15/07/20221,48%7,98547,98536,90536,90548,0016K21
14/07/20221,47%7,80540,00540,00532,00540,0048K33
13/07/20221,27%6,70532,20539,95526,18550,00101K57
12/07/20220,06%0,34525,50522,74519,00549,40100K86
11/07/2022-7,07%-39,94525,16565,10520,00577,9580K77
08/07/2022-5,81%-34,88565,10587,00560,55587,00124K55
07/07/20223,71%21,48599,98577,99541,00600,00368K70
06/07/20220,26%1,50578,50579,99570,00580,0061K33
05/07/20224,43%24,50577,00564,80560,73579,0068K48
04/07/20225,04%26,49552,50544,98526,01564,0084K47
01/07/20222,09%10,79526,01544,80520,02544,8961K37
30/06/2022-0,88%-4,57515,22519,79515,22526,0031K22
29/06/2022-0,80%-4,21519,79524,00513,02524,0066K40
28/06/20220,74%3,87524,00525,97518,00525,9793K38
27/06/2022-2,04%-10,82520,13530,94520,00530,9571K76
24/06/20222,80%14,45530,95522,00519,50530,9535K41
23/06/2022-0,29%-1,50516,50518,00510,01530,0081K49
22/06/2022-0,38%-2,00518,00535,00508,00535,0047K52
21/06/20224,00%20,00520,00500,00500,00549,5034K39
20/06/20223,28%15,90500,00470,04470,04539,9979K62
17/06/2022-5,82%-29,90484,10507,00450,11514,00214K131
15/06/20222,59%13,00514,00511,99503,06547,99108K64
14/06/20220,30%1,50501,00499,50490,00528,4970K48
13/06/2022-5,75%-30,50499,50529,99490,00541,90121K99
10/06/20220,00%0,00530,00530,00520,01530,0023K28
09/06/2022-4,50%-25,00530,00555,00528,00555,0089K59
08/06/20220,91%5,00555,00550,00548,00564,8844K48
07/06/2022-4,93%-28,50550,00567,81550,00567,81166K111
06/06/2022-11,61%-76,00578,50600,00552,20600,00380K330
03/06/2022-6,50%-45,50654,50690,00640,00690,00486K227
02/06/2022-0,85%-6,00700,00705,00700,00705,008K6
01/06/20220,86%5,99706,00707,01701,00708,0026K18
31/05/2022-0,99%-7,00700,01706,98700,00706,9820K19
30/05/20221,00%7,01707,01700,00698,00707,0121K13
27/05/20220,00%0,00700,00700,01697,00700,0121K10
26/05/2022-0,99%-7,01700,00706,99700,00706,9954K13
25/05/20221,00%7,01707,01700,95690,00707,0155K21
24/05/20220,14%1,00700,00700,01699,01702,0021K13
23/05/20220,58%4,00699,00695,00681,77700,0059K35
20/05/20220,29%2,00695,00693,00693,00695,0010K7
19/05/2022-0,15%-1,02693,00694,13692,03695,0027K16
18/05/20220,29%2,00694,02700,32693,00700,3211K7
17/05/2022-1,28%-8,97692,02700,99692,02700,9927K19
16/05/20220,13%0,89700,99703,49692,20703,4913K11
13/05/20220,01%0,10700,10700,00700,00705,0025K12
12/05/20221,36%9,39700,00700,00681,00709,0027K23
11/05/20220,00%0,00690,61691,00690,61691,004K5
10/05/20221,40%9,51690,61695,01685,04699,0025K23
09/05/2022-2,96%-20,80681,10691,90680,00691,9033K15
06/05/20220,27%1,89701,90707,99696,01707,9918K9
05/05/2022-1,12%-7,96700,01707,97700,00707,9943K20
04/05/20220,14%0,97707,97707,00707,00713,5035K14
03/05/20221,00%7,00707,00703,00700,20707,0032K17
02/05/2022-0,99%-6,99700,00705,00700,00705,0035K20
29/04/20222,17%14,99706,99704,00700,00707,9938K29
28/04/2022-2,26%-15,99692,00707,99692,00707,99167K54
27/04/20220,00%0,00707,99707,99701,04707,9936K19
26/04/2022-0,13%-0,91707,99701,00700,00708,0042K21
25/04/20221,85%12,90708,90709,00708,90709,0021K13
22/04/2022-1,14%-8,02696,00712,00696,00712,0028K40
20/04/2022-0,17%-1,18704,02701,50701,50714,4575K30
19/04/20220,60%4,20705,20708,40700,00708,4052K28
18/04/20220,12%0,85701,00700,16700,00710,0047K40
14/04/2022-1,80%-12,85700,15713,00700,15714,4763K46
13/04/20221,71%12,00713,00714,45700,00714,4526K13
12/04/2022-0,45%-3,20701,00706,00701,00706,0036K40
11/04/2022-1,79%-12,80704,20700,10700,00714,9037K25
08/04/2022-0,96%-6,98717,00720,00717,00722,0042K9
07/04/20220,62%4,49723,98713,00713,00727,0030K19
06/04/20221,12%7,97719,49712,50712,00723,7011K13
05/04/20220,21%1,52711,52718,99711,50725,0028K17
04/04/2022-1,18%-8,49710,00719,90708,06719,9025K24
01/04/20221,02%7,22718,49711,26704,90719,8020K15
31/03/20220,89%6,27711,27705,30702,84714,5026K19
30/03/2022--705,00713,00702,84729,38135K24


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar