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
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
11/08/2020-0,80%-10,001.240,001.242,001.236,001.247,99141K30
10/08/20200,00%0,001.250,001.249,011.240,001.260,00117K39
07/08/2020-1,66%-21,101.250,001.250,001.246,001.274,80190K65
06/08/2020-1,08%-13,901.271,101.272,011.271,011.273,3618K9
05/08/20201,14%14,501.285,001.281,501.275,011.289,9551K23
04/08/2020-0,04%-0,511.270,501.271,031.270,001.280,00184K24
03/08/2020-1,24%-15,991.271,011.287,001.271,011.287,0045K19
31/07/20201,16%14,801.287,001.266,041.266,041.287,00174K25
30/07/20200,54%6,861.272,201.277,391.272,201.277,4024K8
29/07/2020-0,37%-4,661.265,341.269,121.265,341.275,0053K21
28/07/20200,00%0,001.270,001.260,011.260,011.280,0053K19
27/07/2020-0,78%-10,001.270,001.279,991.260,001.280,0088K30
24/07/20200,00%0,001.280,001.279,991.265,121.280,0078K24
23/07/2020-0,93%-12,001.280,001.292,001.245,011.299,99207K41
22/07/20200,57%7,341.292,001.297,791.280,001.297,7957K23
21/07/2020-0,26%-3,361.284,661.289,501.280,001.300,00170K47
20/07/2020-0,92%-11,971.288,021.290,001.288,001.307,9957K27
17/07/20200,08%1,101.299,991.298,451.293,001.315,0042K17
16/07/20200,00%-0,011.298,891.299,001.298,001.306,0083K15
15/07/2020-0,08%-1,091.298,901.295,001.285,511.299,0065K18
14/07/20200,23%2,991.299,991.309,981.295,001.309,9847K18
13/07/20200,93%11,991.297,001.286,001.286,001.315,00109K33
10/07/2020-2,28%-29,991.285,011.305,011.285,001.310,00128K38
09/07/2020-1,50%-20,001.315,001.320,021.302,001.320,0385K29
08/07/2020-1,11%-15,001.335,001.350,501.330,001.355,00121K27
07/07/2020-1,81%-24,941.350,001.357,001.350,001.363,0092K21
06/07/20201,40%18,951.374,941.356,001.356,001.374,9492K21
03/07/2020-0,29%-4,011.355,991.341,001.335,001.400,0076K34
02/07/20201,65%22,041.360,001.320,011.320,011.360,0081K23
01/07/20200,60%7,961.337,961.330,001.327,991.337,9627K7
30/06/20201,14%15,001.330,001.320,001.300,021.330,0086K22
29/06/20202,26%29,001.315,001.291,001.290,001.338,90174K42
26/06/2020-0,47%-6,111.286,001.292,701.286,001.301,50125K25
25/06/2020-1,36%-17,881.292,111.305,001.292,111.310,00217K24
24/06/20201,55%19,981.309,991.317,991.292,011.317,99116K16
23/06/2020-0,73%-9,491.290,011.302,001.290,011.307,0091K24
22/06/20200,00%0,001.299,501.299,751.299,501.304,68195K41
19/06/20200,12%1,501.299,501.299,971.291,011.315,00155K34
18/06/2020-0,15%-2,001.298,001.299,001.291,001.299,9922K11
17/06/20201,56%20,001.300,001.286,001.270,001.300,00190K35
16/06/20200,39%5,001.280,001.295,851.280,001.295,9844K22
15/06/2020-1,68%-21,801.275,001.295,991.266,001.295,9980K34
12/06/2020-0,25%-3,201.296,801.300,001.276,021.300,00145K24
10/06/2020-0,54%-7,001.300,001.319,991.300,001.329,99191K40
09/06/20202,15%27,551.307,001.283,991.283,991.320,0086K31
08/06/20200,04%0,451.279,451.284,991.270,011.284,9965K29
05/06/20202,16%27,001.279,001.262,001.260,001.279,00164K40
04/06/2020-0,63%-8,001.252,001.265,001.252,001.279,00117K38
03/06/20200,40%5,001.260,001.265,981.250,001.279,50122K38
02/06/20200,52%6,501.255,001.249,971.249,971.279,99252K60
01/06/20201,34%16,501.248,501.232,111.232,001.251,0291K34
29/05/20200,00%0,011.232,001.231,981.215,161.232,00120K35
28/05/20200,16%1,991.231,991.231,981.222,131.231,9975K18
27/05/20201,24%15,011.230,001.214,991.214,991.231,99124K30
26/05/2020-0,41%-5,011.214,991.219,991.210,001.219,99121K26
25/05/2020-0,65%-7,981.220,001.227,961.210,001.227,96199K37
22/05/20202,33%27,981.227,981.199,991.199,001.227,98541K31
21/05/20200,00%0,001.200,001.190,011.190,011.200,0030K10
20/05/20200,00%0,001.200,001.200,001.195,011.200,0084K16
19/05/20200,00%0,001.200,001.191,111.189,211.200,0064K14
18/05/20200,59%7,001.200,001.193,001.191,151.215,5088K35
15/05/20200,59%7,001.193,001.187,021.186,001.207,9944K18
14/05/2020-1,17%-14,001.186,001.199,981.186,001.209,7498K30
13/05/2020-0,83%-10,001.200,001.205,001.199,901.215,0092K17
12/05/2020-1,21%-14,881.210,001.215,001.209,001.215,0029K9
11/05/20201,31%15,881.224,881.180,261.180,261.224,8879K23
08/05/2020-0,50%-6,021.209,001.200,001.200,001.230,0070K18
07/05/2020-1,45%-17,881.215,021.233,981.195,501.233,98118K29
06/05/20202,56%30,801.232,901.210,001.210,001.234,50140K27
05/05/20200,09%1,101.202,101.232,991.178,511.232,99209K52
04/05/20205,07%58,001.201,001.174,491.151,001.240,981M135
30/04/20202,55%28,411.143,001.113,201.113,201.159,95100K24
29/04/20202,82%30,591.114,591.089,991.089,991.114,8963K28
28/04/2020-1,45%-16,001.084,001.118,501.084,001.118,50268K45
27/04/20203,28%34,931.100,001.072,111.072,001.100,0046K21
24/04/2020-4,81%-53,861.065,071.095,001.062,001.100,00327K67
23/04/20200,35%3,931.118,931.139,991.100,001.139,9994K25
22/04/2020-2,11%-24,001.115,001.121,621.110,001.140,3693K23
20/04/20203,08%34,001.139,001.105,001.088,901.139,00160K33
17/04/20201,38%15,001.105,001.110,001.083,511.119,99141K46
16/04/20200,93%10,001.090,001.090,001.080,311.130,00101K44
15/04/2020-0,46%-4,991.080,001.109,891.070,261.109,9085K28
14/04/20202,17%23,001.084,991.067,711.067,711.130,00165K55
13/04/20201,33%13,991.061,991.053,991.040,001.070,00133K30
09/04/2020-0,19%-2,001.048,001.020,301.020,211.055,0048K22
08/04/20201,74%17,981.050,001.023,521.023,501.050,00118K23
07/04/20200,20%2,021.032,021.040,011.030,001.050,0046K30
06/04/20203,21%32,001.030,001.020,001.020,001.037,1047K13
03/04/2020-2,63%-27,00998,001.021,11996,121.031,00178K38
02/04/2020-2,17%-22,781.025,001.079,001.021,111.079,0091K29
01/04/20201,43%14,771.047,78999,99971,001.089,74548K113
31/03/20200,29%3,011.033,011.060,001.030,321.069,93149K43
30/03/2020-1,72%-17,991.030,001.099,881.025,001.099,88286K36
27/03/20202,80%28,501.047,991.019,491.018,001.097,9379K22
26/03/2020-1,50%-15,511.019,491.037,991.002,011.065,00181K64
25/03/20203,50%35,001.035,00990,00970,001.038,00276K69
24/03/20206,38%60,001.000,00940,02940,021.028,86141K30
23/03/2020-5,81%-58,00940,00990,00895,01990,0082K35
20/03/20207,32%68,10998,00950,03950,001.000,00113K45
19/03/2020-2,13%-20,21929,90950,03801,01950,03173K56
18/03/2020-9,94%-104,89950,111.019,00950,001.030,00190K69
17/03/20201,93%20,001.055,001.035,001.020,001.065,00121K53
16/03/2020-5,91%-65,001.035,001.070,001.010,001.070,00143K62
13/03/20202,76%29,531.100,001.070,021.060,591.139,99244K64
12/03/2020-9,28%-109,531.070,471.120,011.050,001.120,01124K63
11/03/2020--1.180,001.233,911.140,001.233,9192K42


*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


© 2017-2020 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