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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
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


*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
 editar cadastro  deslogar