ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
18/07/2019-0,24%-3,001.247,001.256,991.246,141.260,5760K21
17/07/2019-1,34%-16,991.250,001.267,001.250,001.267,0044K17
16/07/20190,96%11,991.266,991.254,991.254,991.267,8980K27
15/07/2019-1,85%-23,641.255,001.251,021.210,001.274,99112K37
12/07/20190,29%3,641.278,641.279,991.250,001.279,99115K28
11/07/20190,16%2,001.275,001.273,001.270,001.280,28249K32
10/07/2019-1,57%-20,291.273,001.289,971.273,001.289,9745K20
08/07/20190,26%3,401.293,291.270,011.268,501.293,4979K24
05/07/20190,07%0,891.289,891.289,101.280,101.289,8955K21
04/07/2019-0,46%-6,001.289,001.295,001.274,991.295,00163K42
03/07/20192,29%29,001.295,001.265,021.250,001.295,0077K22
02/07/20190,31%3,911.266,001.260,001.260,001.270,9818K9
01/07/2019-0,54%-6,891.262,091.261,981.250,101.275,00106K30
28/06/20190,96%12,021.268,981.259,601.256,951.269,9948K13
27/06/20190,32%4,021.256,961.252,891.249,101.256,9615K10
26/06/2019-0,56%-7,061.252,941.259,981.248,001.259,99154K42
25/06/20190,08%1,011.260,001.257,001.257,001.260,0023K5
24/06/20191,04%13,001.258,991.240,001.240,001.260,0095K20
21/06/2019-0,72%-9,001.245,991.254,991.200,001.254,99230K59
19/06/20190,63%7,891.254,991.247,101.247,101.257,2050K12
18/06/20190,57%7,101.247,101.246,991.246,991.252,9725K15
17/06/20190,00%-0,011.240,001.236,011.236,011.240,0097K20
14/06/2019-0,56%-6,981.240,011.246,971.220,001.246,97124K31
13/06/20190,40%4,921.246,991.248,501.245,501.248,9532K10
12/06/2019-0,63%-7,931.242,071.249,961.242,041.249,9634K16
11/06/20190,40%5,001.250,001.238,501.238,501.250,0078K32
10/06/2019-0,40%-5,001.245,001.248,001.230,001.248,00101K30
07/06/20190,40%5,001.250,001.220,001.220,001.250,0078K40
06/06/2019-0,16%-2,001.245,001.247,001.237,001.255,0040K21
05/06/2019-0,24%-3,001.247,001.254,971.240,001.259,00308K60
04/06/20190,32%3,941.250,001.246,071.246,071.260,00137K39
03/06/2019-0,71%-8,931.246,061.243,011.208,011.250,00167K36
31/05/20190,41%5,101.254,991.255,001.230,001.276,0070K20
30/05/20191,13%13,911.249,891.232,011.231,001.260,0099K31
29/05/20191,64%19,981.235,981.217,001.206,021.235,98236K55
28/05/2019-0,49%-6,001.216,001.233,901.210,031.233,94117K29
27/05/20190,00%0,011.222,001.222,001.222,001.237,50103K35
24/05/20190,08%1,011.221,991.220,001.208,001.223,9643K13
23/05/20190,31%3,821.220,981.219,991.200,011.222,9954K23
22/05/20191,01%12,141.217,161.205,041.205,031.224,9653K19
21/05/20190,08%1,021.205,021.195,001.195,001.214,60114K33
20/05/2019-1,30%-15,801.204,001.218,001.200,001.224,96204K57
17/05/2019-0,02%-0,201.219,801.219,941.214,991.219,94133K15
16/05/20190,83%10,001.220,001.212,891.210,501.223,0074K30
15/05/20190,00%0,001.210,001.210,001.206,021.210,9944K15
14/05/20190,83%9,991.210,001.209,991.200,021.210,0040K13
13/05/2019-0,41%-4,991.200,011.207,011.197,001.212,00135K43
10/05/2019-0,08%-1,001.205,001.205,941.195,071.205,9466K21
09/05/20190,50%6,001.206,001.207,501.190,001.220,00117K42
08/05/2019-0,50%-6,001.200,001.202,501.200,001.218,9854K20
07/05/20190,25%3,001.206,001.205,991.205,101.208,7978K24
06/05/2019-0,33%-3,991.203,001.207,001.200,001.224,80102K37
03/05/20190,67%8,001.206,991.198,991.195,011.206,99161K40
02/05/20190,76%8,991.198,991.185,001.185,001.199,5092K32
30/04/2019-0,42%-5,001.190,001.196,001.190,001.196,0044K19
29/04/20191,27%15,011.195,001.179,991.176,001.199,99105K45
26/04/20191,11%12,911.179,991.171,951.165,021.179,9938K19
25/04/2019-0,76%-8,921.167,081.176,001.167,001.176,0041K21
24/04/20190,34%4,001.176,001.174,501.163,001.176,0058K14
23/04/2019-0,25%-2,991.172,001.174,981.165,001.174,9854K17
22/04/20190,26%2,991.174,991.172,011.161,001.174,9942K22
18/04/2019-0,67%-7,891.172,001.179,881.171,611.179,888K7
17/04/20191,45%16,901.179,891.163,001.162,101.179,8964K24
16/04/20190,43%4,991.162,991.157,991.157,991.162,99104K20
15/04/20190,26%3,001.158,001.159,921.156,001.159,9959K23
12/04/2019-0,43%-4,981.155,001.160,001.145,001.160,00214K50
11/04/20190,17%1,981.159,981.164,001.152,121.164,0038K19
10/04/2019-0,49%-5,761.158,001.163,761.158,001.163,7649K22
09/04/20190,33%3,861.163,761.159,901.155,001.163,7681K30
08/04/2019-0,35%-4,101.159,901.154,981.148,001.159,90111K25
05/04/20190,08%0,901.164,001.163,101.156,191.164,0044K15
04/04/20190,61%7,101.163,101.156,001.151,101.163,1053K24
03/04/2019-0,34%-4,001.156,001.156,101.155,991.162,0079K21
02/04/20191,13%13,001.160,001.168,001.160,001.171,7923K14
01/04/2019-1,19%-13,791.147,001.160,951.147,001.171,82259K48
29/03/20191,03%11,791.160,791.150,001.148,001.160,96149K34
27/03/2019-0,94%-10,901.149,001.159,001.147,001.160,0082K25
26/03/20190,15%1,701.159,901.157,991.153,001.165,5580K21
25/03/2019-0,15%-1,791.158,201.158,981.152,001.158,9837K11
22/03/20190,00%-0,011.159,991.160,011.146,001.164,99109K28
21/03/2019-0,62%-7,241.160,001.168,001.160,001.168,0048K25
20/03/20191,28%14,741.167,241.152,501.152,501.197,9993K38
19/03/2019-0,04%-0,501.152,501.153,001.150,911.154,0987K18
18/03/20190,00%0,011.153,001.152,081.147,001.153,0050K18
15/03/20190,26%2,991.152,991.150,001.149,511.153,9822K11
14/03/20190,00%0,001.150,001.150,011.149,991.153,9868K18
13/03/2019-0,11%-1,241.150,001.151,881.146,001.153,0531K11
12/03/20190,11%1,241.151,241.150,001.150,001.154,0892K19
11/03/2019-0,04%-0,481.150,001.150,001.144,301.150,0048K23
08/03/20190,43%4,981.150,481.125,001.125,001.150,48101K34
07/03/2019-0,30%-3,501.145,501.149,001.144,991.153,75106K27
06/03/20190,44%5,001.149,001.150,001.135,111.150,0040K14
01/03/2019-0,48%-5,501.144,001.146,991.130,021.146,99189K23
28/02/20191,91%21,501.149,501.127,001.127,001.149,50113K24
27/02/20190,35%3,991.128,001.124,011.119,001.128,0035K18
26/02/20190,98%10,961.124,011.124,701.124,011.124,7012K9
25/02/2019-0,62%-6,951.113,051.120,011.113,051.130,0083K20
22/02/20190,45%5,001.120,001.120,051.118,001.131,5171K22
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


*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. (v3.0.0)
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  maiores negócios Bovespa  IFR papéis Bovespa  opções Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar