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
26/02/20210,09%0,81864,01863,30860,17870,5086K27
25/02/2021-0,79%-6,90863,20870,26860,50873,0081K34
24/02/2021-2,24%-19,90870,10889,00864,35889,01186K44
23/02/20210,02%0,20890,00880,01872,80890,00129K40
22/02/2021-0,01%-0,10889,80889,99872,02889,9960K24
19/02/20210,47%4,14889,90885,77885,77890,0083K32
18/02/2021-0,98%-8,74885,76894,50885,76899,99221K52
17/02/20210,11%1,01894,50890,20890,20899,00133K25
12/02/2021-0,28%-2,51893,49890,00888,25899,90186K60
11/02/2021-0,67%-6,00896,00901,00895,05901,12540K79
10/02/2021-0,44%-4,00902,00905,84901,80908,96133K52
09/02/2021-0,44%-4,00906,00920,00905,80923,98249K61
08/02/2021-2,10%-19,49910,00915,45901,10928,95454K98
05/02/2021-0,91%-8,51929,49942,95908,00942,95207K57
04/02/2021-0,42%-4,00938,00943,00933,00943,0047K23
03/02/20211,02%9,50942,00930,00930,00942,00105K28
02/02/2021-1,11%-10,50932,50943,00930,00943,00325K52
01/02/2021-0,21%-2,00943,00945,00941,00945,00218K38
29/01/20210,53%5,00945,00948,80940,15948,8025K19
28/01/2021-0,11%-1,00940,00940,00938,00940,00188K40
27/01/20210,21%2,00941,00939,00930,00941,0064K23
26/01/2021-0,92%-8,70939,00942,00939,00942,00101K24
22/01/20210,28%2,69947,70951,85945,00951,8513K8
21/01/2021-0,73%-6,99945,01951,88945,01951,88104K38
20/01/2021-0,15%-1,41952,00951,11947,00952,0086K30
19/01/2021-0,09%-0,88953,41954,28940,80954,28136K29
18/01/2021-0,07%-0,71954,29955,00935,00955,00283K79
15/01/2021-1,55%-14,99955,00969,95954,50969,95243K57
14/01/2021-0,52%-5,05969,99970,42910,01971,00217K78
13/01/2021-1,31%-12,93975,04972,01970,00980,00256K65
12/01/20210,25%2,48987,97977,40975,00989,85125K46
11/01/2021-0,85%-8,42985,49993,00970,10993,00147K67
08/01/2021-0,21%-2,12993,91992,54992,00997,00103K36
07/01/2021-0,01%-0,13996,03994,00992,771.000,00139K33
06/01/20210,02%0,16996,16996,00996,00999,8921K13
05/01/2021-0,74%-7,38996,001.000,00992,061.001,0095K67
04/01/2021-0,06%-0,561.003,381.000,00996,001.003,9195K42
30/12/2020-0,10%-1,011.003,941.005,00995,001.005,4559K24
29/12/20201,48%14,691.004,95990,50980,001.004,95161K46
28/12/2020-0,83%-8,24990,26998,50990,011.006,70148K48
23/12/2020-1,14%-11,50998,501.009,95997,011.009,9546K24
22/12/20201,69%16,801.010,001.012,991.000,001.012,9986K30
21/12/2020-0,68%-6,80993,20999,99993,001.022,00358K59
18/12/20200,00%0,021.000,00993,20993,001.000,00241K44
17/12/20200,10%0,98999,98999,00996,00999,9974K25
16/12/20200,10%1,00999,00998,02992,611.004,3981K32
15/12/2020-0,20%-2,00998,001.000,31998,001.003,1164K33
14/12/2020-0,88%-8,901.000,001.008,00990,011.008,00129K51
11/12/2020-0,11%-1,101.008,901.004,501.000,001.011,90153K62
10/12/2020-0,49%-5,001.010,001.005,101.004,501.014,99157K46
09/12/2020-0,22%-2,241.015,001.017,241.000,001.017,24230K46
08/12/2020-0,47%-4,761.017,241.021,981.010,021.021,9897K41
07/12/2020-0,20%-2,001.022,001.022,301.015,001.022,30108K46
04/12/2020-0,27%-2,811.024,001.026,811.020,001.029,00113K30
03/12/20200,46%4,711.026,811.022,001.016,001.028,9977K25
02/12/2020-0,82%-8,401.022,101.029,971.021,301.030,00122K38
01/12/20200,54%5,501.030,501.038,001.024,501.040,00284K37
30/11/2020-0,78%-8,011.025,001.025,021.022,001.031,40152K46
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--1.240,001.242,001.236,001.247,99141K30


*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


© 2017-2021 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